時価総額

2019/02/25~2019/07/24

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
202010/1, 株式分割 1→2
2019
07/241,2411,2491,2331,243+0.85%18,200245億1568万+1.55%16.141.55
07/231,2101,2441,2101,233+1.65%29,000243億859万+0.78%161.53
07/221,2221,2221,2091,213-0.82%12,200239億1413万-0.86%15.741.51
07/191,1961,2231,1961,223+2.22%10,000241億1136万-0.12%15.871.52
07/181,2181,2181,1911,196-1.89%30,400235億8870万-2.29%15.531.49
07/171,2101,2251,2061,219+0.95%19,000240億4233万-0.65%15.831.52
07/161,2041,2201,2011,208-0.21%14,000238億1552万-1.59%15.681.5
07/121,2181,2201,2091,210-0.12%7,200238億6483万-1.39%15.711.51
07/111,2161,2181,2051,212+0.54%11,200238億9441万-1.18%15.731.51
07/101,2101,2131,2031,205-0.33%18,400237億6621万-1.63%15.651.5
07/091,2061,2141,2041,209+0.54%19,200238億4510万-1.23%15.71.51
07/081,2251,2371,2021,203-3.8%40,400237億1690万-1.52%15.611.5
07/051,2431,2501,2321,250+0.97%19,600246億5375万+2.63%16.231.56
07/041,2441,2441,2251,238+0.32%11,000244億1707万+1.89%16.071.54
07/031,2471,2471,2251,234+0.37%18,200243億3818万+1.65%16.021.54
07/021,2351,2421,2301,230-0.41%9,600242億4942万+1.36%15.961.53
07/011,2601,2601,2251,235+1.15%19,000243億4804万+1.86%16.031.54
06/281,2371,2511,2151,221-1.41%21,000240億7192万+0.7%15.851.52
06/271,2411,2461,2381,2380%7,000244億1707万+2.23%16.071.54
06/261,2481,2631,2351,238+0.04%42,000244億1707万+2.31%16.071.54
06/251,2151,2381,2091,238+1.73%18,800244億721万+2.44%16.071.54
06/241,2161,2191,2041,217+0.75%7,400239億9302万+0.79%15.81.52
06/211,2291,2331,2071,208-1.67%12,400238億1552万+0.12%15.681.5
06/201,2531,2531,2281,228-1.41%9,800242億1984万+1.82%15.941.53
06/191,2331,2461,2291,246+2.26%13,800245億6499万+3.36%16.171.55
06/181,2491,2561,2141,218-1.89%17,000240億2261万+1.25%15.811.52
06/171,2411,2471,2401,242+0.08%8,600244億8610万+3.29%16.121.55
06/141,2501,2571,2351,241+0.57%22,600244億6638万+3.46%16.111.54
06/131,2511,2521,2251,234-1.36%19,600243億2832万+3.31%16.021.54
06/121,2351,2601,2241,251+1.13%54,600246億6361万+5.17%16.241.56
06/111,2031,2451,2031,237+2.83%24,600243億8748万+4.35%16.051.54
06/101,1861,2051,1861,203+1.43%19,000237億1690万+1.73%15.611.5
06/071,1891,1891,1671,186+0.42%6,200233億8161万+0.3%15.391.48
06/061,1971,1971,1631,181-0.3%12,800232億8300万-0.04%15.331.47
06/051,1721,1881,1611,184+4.13%17,600233億5203万+0.51%15.371.47
06/041,1311,1401,1121,137+0.53%20,000224億2505万-3.32%14.761.42
06/031,1681,1681,1261,131-3.08%30,200223億671万-3.83%14.681.41
05/311,2121,2121,1671,167-3.67%30,200230億1674万-0.77%15.151.45
05/301,2131,2211,2051,212-0.08%41,400238億9441万+3.11%15.731.51
05/291,2131,2181,1951,213-0.04%22,200239億1413万+3.46%15.741.51
05/281,2201,2201,2131,213-0.45%15,200239億2399万+3.76%15.751.51
05/271,2151,2201,2071,219+0.95%55,800240億3247万+4.41%15.821.52
05/241,2031,2071,1911,207+0.37%25,000238億566万+3.69%15.671.5
05/231,2081,2081,2011,203+0.12%10,800237億1690万+3.57%15.611.5
05/221,2081,2081,1981,2010%10,000236億8732万+3.62%15.591.5
05/211,1961,2051,1931,201+0.46%10,400236億8732万+3.8%15.591.5
05/201,2131,2131,1961,196-0.83%19,200235億7884万+3.51%15.521.49
05/171,2101,2111,1981,206-0.04%22,400237億7607万+4.55%15.651.5
05/161,1961,2081,1711,206+1.64%32,600237億8593万+4.87%15.661.5
05/151,2001,2001,1601,187-0.04%17,200234億133万+3.53%15.411.48
05/141,1541,1911,1351,187+0.89%32,000234億1120万+3.85%15.411.48
05/131,1541,2071,1311,177+4.25%64,000232億410万+3.29%15.281.47
05/101,1061,1371,1001,129+2.08%37,400222億5740万-0.57%14.651.41
05/091,1161,1181,0861,106-2.56%27,400218億377万-2.43%14.351.38
05/081,1731,1731,1251,135-3.57%33,800223億7574万+0.13%14.731.41
05/071,2001,2131,1751,177-0.76%32,600232億410万+3.93%15.281.47
04/261,1621,1921,1521,186+2.24%46,600233億8161万+5.19%15.391.48
04/251,1271,1661,1271,160+2.98%36,800228億6881万+3.25%15.061.44
04/241,1361,1421,1201,126-0.4%19,200222億809万+0.63%14.621.4
04/231,1221,1311,1221,131+0.31%7,800222億9685万+1.21%14.681.41
04/221,1221,1341,1131,127-0.4%11,600222億2782万+1.08%14.631.4
04/191,1381,1401,1071,132-0.53%19,000223億1657万+1.57%14.691.41
04/181,1431,1451,1271,138-0.87%21,600224億3491万+2.2%14.771.42
04/171,1421,1491,1201,148+0.57%14,600226億3214万+3.19%14.91.43
04/161,1571,1591,1271,141-1.38%17,000225億394万+2.79%14.811.42
04/151,1411,1621,1411,157+1.45%29,400228億1951万+4.42%15.021.44
04/121,1381,1421,1351,141+0.22%13,400224億9408万+3.31%14.811.42
04/111,1471,1471,1241,138-0.61%21,400224億4477万+3.17%14.781.42
04/101,1461,1511,1361,145-0.3%16,200225億8283万+3.9%14.871.43
04/091,1651,1651,1411,149-1.2%24,200226億5186万+4.22%14.911.43
04/081,1591,1771,1581,163+1.13%32,800229億2798万+5.39%15.091.45
04/051,1331,1501,1331,150+2.31%23,400226億7158万+4.22%14.931.43
04/041,1001,1521,1001,124+1.77%56,200221億5879万+1.86%14.591.4
04/031,1031,1101,0941,104-0.27%46,000217億7419万-0.18%14.331.37
04/021,0891,1071,0891,107+1.65%24,000218億3336万-0.09%14.371.38
04/011,0641,1011,0641,089+1.49%30,000214億7834万-1.98%14.141.36
03/291,0811,0821,0681,073-1.42%17,000211億6277万-3.51%13.131.44
03/281,0961,1001,0711,089-2.07%30,600214億6848万-2.38%13.321.46
03/271,0971,1131,0941,1120%31,200219億2211万-0.58%13.61.49
03/261,0761,1151,0691,112+5.76%73,600219億2211万-0.67%13.61.49
03/251,0611,0611,0451,051-1.82%45,800207億2887万-6.08%12.861.41
03/221,0711,0771,0591,071-0.14%15,200211億1347万-4.59%13.11.44
03/201,0611,0761,0581,072+1.28%19,000211億4305万-4.37%13.121.44
03/191,0801,0801,0531,059-2.22%32,800208億7679万-5.41%12.951.42
03/181,1021,1021,0711,083-2.17%43,400213億5014万-3.26%13.241.45
03/151,1071,1151,0991,107-0.58%22,600218億2349万-0.76%13.541.49
03/141,1101,1171,1011,113+1.09%12,800219億5169万+0.18%13.621.5
03/131,0961,1101,0911,101-0.99%16,200217億1502万-0.54%13.471.48
03/121,0801,1181,0801,112+2.82%31,000219億3197万+0.82%13.611.49
03/111,0681,0831,0621,082+1.26%21,800213億3042万-1.59%13.231.45
03/081,0821,0921,0631,068-3.39%107,800210億6416万-2.38%13.071.44
03/071,1131,1181,0951,106-1.78%22,400218億377万+1.24%13.531.49
03/061,1421,1421,1211,126-1.79%25,400221億9823万+3.35%13.771.51
03/051,1431,1501,1331,146-1.63%17,400226億255万+5.43%14.021.54
03/041,1801,1821,1601,165+0.17%12,200229億7729万+7.47%14.251.57
03/011,1721,1801,1621,163+0.48%73,000229億3784万+7.69%14.231.56
02/281,1831,1841,1581,158-2.16%13,400228億2937万+7.67%14.161.56
02/271,1661,1901,1661,183+1.46%15,600233億3230万+10.46%14.471.59
02/261,1911,2001,1571,166-0.34%43,800229億9701万+9.38%14.271.57
02/251,1291,1701,1291,170+3.82%27,600230億7591万+10.17%14.311.57