時価総額

2019/08/08～2020/01/08

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
2020
01/082,9302,9622,8932,945-1.17%147,7002019億9472万-1.11%52.930.89
01/072,9703,0102,9542,980+3.29%178,4002043億9534万0%53.560.91
01/062,8872,8992,8632,885-1.77%103,8001978億7938万-3.22%51.850.88
2019
12/302,9582,9582,9302,937-1.01%78,9002014億4601万-1.48%52.790.89
12/272,9792,9792,9672,967+0.51%79,3002035億368万-0.4%53.330.9
12/262,9382,9572,9292,952+0.99%77,4002024億7485万-0.77%53.060.9
12/252,9502,9502,9052,923-0.75%72,9002004億8576万-1.65%52.540.89
12/242,9392,9552,9352,945+0.14%56,2002019億9472万-0.81%52.930.89
12/232,9492,9672,9322,941-0.24%52,1002017億2037万-0.88%52.860.89
12/202,9502,9772,9462,948-0.44%77,1002022億49万-0.57%52.980.9
12/192,9722,9762,9522,961-0.74%72,8002030億9215万-0.1%53.220.9
12/183,0303,0302,9692,983-1.39%110,1002046億111万+0.74%53.610.91
12/173,0403,0403,0003,025-0.17%99,3002074億8185万+2.23%54.370.92
12/163,0453,0453,0203,030-0.33%55,2002078億2479万+2.54%54.460.92
12/133,0203,0502,9863,040+2.46%189,5002085億1068万+3.02%54.640.92
12/122,9832,9832,9502,967+0.03%113,5002035億368万+0.64%53.330.9
12/112,9692,9712,9442,966-0.5%153,5002034億3509万+0.61%53.310.9
12/102,9973,0102,9752,981-0.8%103,6002044億6393万+1.12%53.580.91
12/093,0203,0202,9883,005+0.74%83,8002061億1007万+1.97%54.010.91
12/062,9983,0002,9732,983+0.54%95,2002046億111万+1.39%53.610.91
12/052,9912,9912,9512,967-0.34%112,7002035億368万+1.02%53.330.9
12/042,9622,9772,9482,977-1.26%165,7002041億8957万+1.5%53.510.9
12/033,0453,0503,0053,015-2.27%129,6002067億9596万+2.97%54.190.92
12/023,0453,1003,0253,085+1.82%179,4002115億9719万+5.65%55.450.94
11/293,0353,0453,0203,030+0.66%155,7002078億2479万+4.09%54.460.92
11/283,0353,0502,9983,0100%128,1002064億5301万+3.72%54.10.91
11/272,9533,0152,9533,010+4.19%290,1002064億5301万+4.01%54.10.91
11/262,9132,9252,8892,889+0.17%149,0001981億5374万+0.14%51.920.88
11/252,8962,8992,8792,884+0.8%69,7001978億1079万+0.07%51.830.88
11/222,8722,8882,8612,861-0.1%93,5001962億3324万-0.59%51.420.87
11/212,8552,8642,8092,864-0.07%110,2001964億3901万-0.42%51.470.87
11/202,8732,8972,8522,866-0.76%75,8001965億7619万-0.31%51.510.87
11/192,8692,8972,8592,888+0.35%110,4001980億8515万+0.59%51.910.88
11/182,9002,9062,8722,878-1.77%132,2001973億9926万+0.38%51.730.87
11/152,9182,9422,8982,930+1.35%123,9002009億6589万+2.38%52.660.89
11/142,9152,9232,8802,891-1.03%168,6001982億9092万+1.23%51.960.88
11/132,9382,9442,9192,921-0.61%116,6002003億4859万+2.49%52.50.89
11/122,9392,9442,9152,939+0.41%98,5002015億8319万+3.38%52.820.89
11/112,9712,9762,9172,927-1.11%155,2002007億6012万+3.21%52.610.89
11/083,0003,0002,9492,960-0.1%201,2002030億2356万+4.59%53.20.9
11/072,9542,9702,9442,963-0.17%133,2002032億2933万+4.96%53.250.9
11/062,9782,9792,9432,968+0.17%206,3002035億7227万+5.4%53.340.9
11/052,8742,9682,8742,963+2.63%230,9002032億2933万+5.48%53.250.9
11/012,8632,8942,8312,887+0.8%237,0001980億1656万+2.92%51.890.88
10/312,8662,8852,8282,864-0.1%227,7001964億3901万+2.14%51.470.87
10/302,8512,8852,8402,867+0.7%378,0001966億4478万+2.28%51.530.87
10/292,8502,8652,8372,847+1.17%136,5001952億7300万+1.71%51.170.87
10/282,8432,8432,8102,814-1.02%116,7001930億956万+0.68%50.580.86
10/252,8092,8462,8082,843+1.14%132,1001949億9864万+1.83%51.10.86
10/242,8242,8252,8042,811+0.14%114,0001928億379万+0.82%50.520.85
10/232,8122,8122,7612,807+0.18%117,7001925億2944万+0.79%50.450.85
10/212,8102,8212,8012,802+0.14%63,3001921億8649万+0.83%50.360.85
10/182,8172,8322,7862,798+0.07%102,9001919億1213万+0.94%50.290.85
10/172,8192,8302,7852,796-0.75%105,5001917億7496万+1.19%50.250.85
10/162,8482,8772,8062,817-0.18%155,2001932億1533万+2.36%50.630.86
10/152,8202,8472,8192,822+1.51%146,8001935億5827万+2.96%50.720.86
10/112,7902,8002,7532,780+0.36%110,6001906億7753万+1.87%49.970.84
10/102,7772,7852,7262,7700%92,0001899億9164万+1.99%49.790.84
10/092,7642,7882,7492,770-0.47%174,4001899億9164万+2.44%49.790.84
10/082,7372,7952,7362,783+1.83%213,3001908億8330万+3.38%50.020.85
10/072,7422,7422,7112,733-0.76%102,2001874億5385万+1.98%49.120.83
10/042,7502,7662,7332,754+0.07%133,4001888億9422万+3.26%49.50.84
10/032,7362,7572,7232,752-1.22%154,9001887億5704万+3.73%49.460.84
10/022,7542,8002,7402,786+0.25%150,5001910億8907万+5.61%50.070.85
10/012,7732,8042,7672,779+0.07%128,3001906億894万+5.99%49.950.84
09/302,7692,7982,7592,777-0.89%105,7001904億7176万+6.44%49.910.84
09/272,8262,8272,7672,802-2.23%193,2001921億8649万+7.98%50.360.85
09/262,9002,9262,8542,866-0.07%255,1001965億7619万+11.04%51.510.87
09/252,8342,8742,8182,868+1.49%171,5001967億1337万+11.81%51.550.87
09/242,8002,8522,7962,826+1.98%190,1001938億3263万+10.82%50.790.86
09/202,7582,7802,7452,771+0.47%240,7001900億6023万+9.31%49.80.84
09/192,7462,7882,7462,758+1.1%180,1001891億6857万+9.27%49.570.84
09/182,7502,7672,7252,728-0.58%143,7001871億1090万+8.56%49.030.83
09/172,7282,7582,7042,744+0.59%129,1001882億833万+9.72%49.320.83
09/132,6872,7372,6792,728+2.17%230,7001871億1090万+9.51%49.030.83
09/122,6442,6832,6372,670+1.95%183,8001831億3274万+7.57%47.990.81
09/112,5872,6362,5742,619+1.95%180,8001796億3470万+5.9%47.070.8
09/102,5412,5712,5352,569+1.3%116,6001762億524万+4.18%46.170.78
09/092,5382,5382,5242,536+0.28%88,9001739億4181万+3.05%45.580.77
09/062,5492,5532,5282,529+0.32%103,5001734億6168万+2.8%45.450.77
09/052,4762,5332,4742,521+2.6%155,7001729億1297万+2.4%45.310.77
09/042,4512,4712,4422,457-0.77%107,8001685億2327万-0.45%44.160.75
09/032,4652,4882,4592,476+0.45%97,0001698億2646万-0.24%44.50.75
09/022,4802,4892,4602,465-0.64%99,1001690億7198万-1.24%44.30.75
08/302,4602,4882,4482,481+2.73%152,8001701億6941万-1.19%44.590.75
08/292,4242,4242,3842,415+1.05%130,5001656億4253万-4.39%43.410.73
08/282,3802,3932,3682,3900%108,8001639億2781万-6.05%42.960.73
08/272,4052,4132,3792,390+0.38%134,0001639億2781万-6.68%42.960.73
08/262,3782,4042,3632,381-2.9%198,1001633億1050万-7.61%42.790.72
08/232,4652,4852,4402,452+0.86%158,2001681億8033万-5.51%44.070.75
08/222,4592,4592,4012,431-0.49%122,3001667億3996万-6.79%43.690.74
08/212,4562,4562,4012,443-1.61%125,0001675億6302万-6.97%43.910.74
08/202,4892,4932,4592,4830%77,3001703億659万-6.02%44.630.75
08/192,4862,4992,4462,483+0.65%142,0001703億659万-6.58%44.630.75
08/162,4642,4842,4512,467-0.68%131,9001692億916万-7.71%44.340.75
08/152,4552,4972,4412,484+0.4%133,4001703億7518万-7.52%44.650.75
08/142,4912,5042,4442,474+1.31%88,1001696億8928万-8.37%44.470.75
08/132,4452,4592,4192,442-2.01%130,8001674億9444万-10.06%43.890.74
08/092,5232,5532,4862,492-0.2%106,8001709億2389万-8.82%44.790.76
08/082,4372,5072,4332,497+2.42%208,5001712億6683万-9.13%44.880.76