時価総額

2019/07/11~2019/12/06

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
2019
12/061,5741,5771,5581,571-0.38%60,9001015億3945万+3.15%9.861.07
12/051,5711,5771,5571,577+0.9%65,0001019億2725万+4.16%9.91.08
12/041,5311,5631,5301,563+0.71%70,2001010億2238万+3.92%9.811.07
12/031,5341,5651,5251,552-0.51%64,1001003億1141万+3.81%9.741.06
12/021,5341,5651,5331,560+2.03%110,9001008億2848万+5.05%9.791.07
11/291,5301,5301,5171,529+0.53%48,700988億2484万+3.66%9.61.05
11/281,5251,5261,5071,521-0.52%71,100983億777万+3.82%9.551.04
11/271,5261,5331,5101,5290%66,900988億2484万+5.01%9.61.05
11/261,5501,5581,5291,529-0.33%135,600988億2484万+5.74%9.61.05
11/251,5301,5351,5181,534+1.19%55,200991億4801万+6.82%9.631.05
11/221,5151,5201,5081,5160%50,100979億8460万+6.31%9.511.04
11/211,5061,5171,4781,516+0.2%91,100979億8460万+7.06%9.511.04
11/201,5311,5311,5051,513-1.3%69,700977億9070万+7.61%9.51.04
11/191,5361,5531,5271,533-0.26%81,800990億8337万+9.89%9.621.05
11/181,5621,5621,5301,537-1.73%62,700993億4191万+11.14%9.651.05
11/151,5271,5681,5231,564+1.96%121,2001010億8702万+14.16%9.821.07
11/141,5561,5641,5271,534-0.71%137,200991億4801万+12.96%9.631.05
11/131,5621,5671,5371,545-0.58%165,100998億5898万+14.87%9.71.06
11/121,5201,5581,5151,554+1.83%145,2001004億4068万+16.75%9.751.06
11/111,5671,5681,5131,526-2.8%224,400986億3094万+15.87%9.581.04
11/081,5481,5971,5471,570+3.7%422,5001014億7482万+20.21%9.851.07
11/071,4911,5281,4911,514+1.2%255,400978億5534万+17.09%9.51.04
11/061,4841,5161,4711,496+9.68%477,300966億9193万+16.69%9.391.02
11/051,3391,3741,3341,364+2.94%158,500881億6029万+7.23%8.560.93
11/011,3221,3391,3141,325-1.41%145,300856億3958万+4.5%8.320.91
10/311,3371,3441,3241,344+0.6%175,900868億6762万+6.16%8.430.92
10/301,3231,3361,3071,336+0.98%139,800863億5055万+5.78%8.380.91
10/291,3301,3391,3171,323+0.99%123,400855億1031万+4.92%8.30.91
10/281,3091,3201,3051,310+0.69%79,300846億7007万+4.13%8.220.9
10/251,3031,3051,2891,3010%78,900840億8837万+3.5%8.170.89
10/241,2991,3061,2931,301+0.7%89,900840億8837万+3.67%8.170.89
10/231,2881,2951,2731,292+0.86%79,200835億667万+3.03%8.110.88
10/211,2851,2861,2741,281+0.16%90,400827億9570万+2.23%8.040.88
10/181,2791,2881,2721,279+0.63%87,000826億6643万+2.08%8.030.88
10/171,2791,2801,2661,271-0.7%129,600821億4936万+1.52%7.980.87
10/161,2851,2981,2751,280+1.27%118,200827億3106万+2.32%8.030.88
10/151,2601,2841,2601,264+2.68%118,300816億9692万+1.28%7.930.86
10/111,2251,2321,2131,231+0.49%98,600795億6401万-1.2%7.730.84
10/101,2321,2321,2081,225-0.41%85,700791億7621万-1.61%7.690.84
10/091,2331,2331,2171,230-1.13%118,600794億9938万-1.2%7.720.84
10/081,2221,2491,2221,244+2.89%132,500804億425万-0.08%7.810.85
10/071,2101,2111,1941,209+0.08%88,600781億4207万-2.81%7.590.83
10/041,1911,2121,1851,208+0.33%150,500780億7744万-2.82%7.580.83
10/031,2071,2101,1921,204-2.67%154,900778億1890万-3.06%7.560.82
10/021,2501,2591,2241,237-1.2%150,200799億5182万-0.32%7.760.85
10/011,2391,2591,2391,252+0.81%105,500809億2132万+1.13%7.860.86
09/301,2371,2541,2311,242-0.48%88,500802億7498万+0.57%7.790.85
09/271,2581,2591,2321,248-1.81%116,500806億6279万+1.13%7.830.85
09/261,2771,3021,2631,271+0.24%169,600821億4936万+3.17%7.980.87
09/251,2741,2741,2581,268-0.78%65,100819億5546万+3.09%7.960.87
09/241,2771,2841,2681,278+0.31%105,700826億179万+4.07%8.020.87
09/201,2711,2761,2581,274+1.03%113,200823億4326万+4%80.87
09/191,2591,2751,2541,261-0.16%176,000815億302万+3.11%7.910.86
09/181,2741,2791,2571,263-0.79%106,300816億3229万+3.36%7.930.86
09/171,2791,2821,2611,273+0.16%107,500822億7863万+4.26%7.990.87
09/131,2731,2751,2561,271+0.16%171,000821億4936万+4.18%7.980.87
09/121,2821,2831,2601,269-0.31%151,200820億2009万+4.02%7.960.87
09/111,2571,2731,2481,273+1.52%136,500822億7863万+4.34%7.990.87
09/101,2441,2541,2381,254+1.62%100,500810億5059万+2.79%7.870.86
09/091,2191,2341,2091,234+0.98%105,500797億5791万+0.82%7.740.84
09/061,2201,2271,2131,222+0.16%117,900789億8231万-0.73%7.670.84
09/051,2101,2371,2091,220+1.67%145,100788億5304万-1.77%7.660.83
09/041,2231,2231,1961,200-2.12%109,700775億6037万-4.23%7.530.82
09/031,2161,2321,2161,226+0.66%70,700792億4084万-3.24%7.690.84
09/021,2141,2241,2011,218+0.08%99,200787億2378万-4.77%7.640.83
08/301,2001,2251,1991,217+3.14%160,800786億5914万-5.73%7.640.83
08/291,1931,1931,1651,180-0.42%95,000762億6770万-9.58%7.410.81
08/281,1971,2071,1851,185+0.17%162,500765億9087万-10.16%7.440.81
08/271,1741,1981,1741,183+2.07%89,700764億6160万-11.32%7.420.81
08/261,1531,1731,1471,159-3.26%216,300749億1039万-14.02%7.270.79
08/231,2041,2161,1961,198+0.34%166,700774億3110万-12.11%7.520.82
08/221,2041,2111,1901,194-0.67%146,300771億7257万-13.16%7.490.82
08/211,2081,2081,1861,202-2.04%156,800776億8964万-13.46%7.540.82
08/201,2161,2311,2141,227+1.24%103,500793億548万-12.54%7.70.84
08/191,2161,2191,2021,212+0.92%127,100783億3597万-14.35%7.610.83
08/161,2161,2201,1931,201-2.12%247,700776億2500万-15.96%7.540.82
08/151,2091,2311,2021,227-2%161,200793億548万-14.91%7.70.84
08/141,2391,2561,2261,252+2.45%308,400809億2132万-13.95%7.860.86
08/131,2351,2391,2061,222-3.25%216,200789億8231万-16.7%7.670.84
08/091,2751,2771,2471,263-0.55%164,500816億3229万-14.78%7.930.86
08/081,2651,2881,2601,270+1.68%176,600820億8473万-14.99%7.970.87
08/071,2741,2821,2401,249-3.18%306,400807億2742万-17.01%7.840.85
08/061,2181,2931,2181,290-3.59%228,800833億7740万-15.02%8.10.88
08/051,3641,3651,3001,338-6.04%346,300864億7981万-12.43%8.40.92
08/021,4601,4671,4121,424-4.43%237,300920億3831万-7.23%8.940.97
08/011,5051,5061,4771,490-1.06%124,400963億413万-3.12%9.351.02
07/311,5201,5281,4971,506-2.08%232,100973億3827万-2.02%9.451.03
07/301,5311,5471,5291,538+1.12%107,800994億654万+0.2%9.651.05
07/291,5291,5341,5131,521-0.52%90,600983億777万-0.85%9.551.04
07/261,5501,5501,5251,529-1.8%75,000988億2484万-0.2%9.61.05
07/251,5501,5661,5401,557+0.65%93,9001006億3458万+1.76%9.771.07
07/241,5501,5621,5311,547+0.13%111,400999億8825万+1.31%9.711.06
07/231,5331,5461,5241,545+0.46%107,400998億5898万+1.44%9.71.06
07/221,5461,5511,5321,538+0.2%80,700994億654万+1.18%9.651.05
07/191,4821,5371,4771,535+3.23%123,000992億1264万+1.12%9.631.05
07/181,5301,5301,4811,487-3.82%148,800961億1023万-1.85%9.331.02
07/171,5441,5541,5311,546-0.51%161,300999億2361万+1.98%9.71.06
07/161,5421,5651,5421,554+0.91%74,5001004億4068万+2.64%9.751.06
07/121,5491,5561,5361,540-0.58%90,500995億3581万+1.92%9.661.05
07/111,5401,5501,5331,549+0.58%104,8001001億1751万+2.72%9.721.06