時価総額

2019/10/31~2020/03/31

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
03/312,4642,4882,3402,347-5.59%187,2001609億7848万-2.86%42.180.71
03/302,3552,4942,3072,486+2.39%247,1001705億1235万+2.18%44.680.76
03/272,4002,4282,3452,428+1.25%448,4001665億3419万-0.7%43.640.74
03/262,3752,4062,2982,398+0.13%364,3001644億7652万-2.56%43.10.73
03/252,4182,4262,3392,395+3.32%259,6001642億7075万-3.31%43.050.73
03/242,3152,3392,2902,318+1.93%223,7001589億8939万-7.09%41.660.7
03/232,2442,3022,2152,274+0.13%391,7001559億7148万-9.69%40.870.69
03/192,3692,4352,2582,271-2.32%267,9001557億6571万-10.7%40.820.69
03/182,3742,4432,3212,325-1.86%296,6001594億6952万-9.46%41.790.71
03/172,2002,3862,1772,369+5.62%335,6001624億8744万-8.67%42.580.72
03/162,2862,3582,2372,2430%230,0001538億4522万-14.36%40.310.68
03/132,2542,2892,1102,243-1.67%376,8001538億4522万-15.45%40.310.68
03/122,3372,3432,2492,281-3.63%228,3001564億5160万-15.08%410.69
03/112,3552,4342,3552,367-0.17%169,9001623億5026万-12.75%42.540.72
03/102,3032,3792,2342,371+0.76%217,2001626億2461万-13.34%42.610.72
03/092,4052,4252,3282,353-4.43%170,4001613億9001万-14.72%42.290.71
03/062,4962,5152,4432,462-3.3%156,3001688億6622万-11.5%44.250.75
03/052,5602,5602,5232,546+1.15%125,0001746億2770万-9.14%45.760.77
03/042,4772,5362,4732,517+0.68%147,9001726億3861万-10.68%45.240.76
03/032,5802,5872,5002,500-1.69%130,1001714億7260万-11.82%44.930.76
03/022,4842,5592,4802,543+0.75%173,8001744億2193万-10.93%45.710.77
02/282,5172,5542,5052,524-1.68%313,3001731億1874万-12.15%45.360.77
02/272,5912,6012,5552,567-1.99%149,7001760億6807万-11.24%46.140.78
02/262,6032,6222,5852,619-0.91%128,4001796億3470万-10%47.070.8
02/252,6772,6912,6402,643-4.83%184,0001812億8083万-9.67%47.50.8
02/212,7802,8092,7712,777-0.82%149,0001904億7176万-5.54%49.910.84
02/202,8092,8382,7952,800-0.28%114,4001920億4931万-5.05%50.320.85
02/192,7942,8232,7922,808+0.36%76,5001925億9802万-5.04%50.470.85
02/182,8552,8552,7962,798-1.82%152,5001919億1213万-5.6%50.290.85
02/172,8712,8792,8472,850-1.96%88,6001954億7876万-4.17%51.220.87
02/142,8902,9152,8852,907+0.45%91,1001993億8834万-2.48%52.250.88
02/132,9012,9192,8662,8940%173,3001984億9668万-2.95%52.010.88
02/122,9402,9422,8812,894-2.62%251,6001984億9668万-3.05%52.010.88
02/102,9602,9842,9402,972-1.1%175,1002038億4663万-0.44%53.420.9
02/073,0603,0653,0003,005-2.59%142,4002061億1007万+0.7%54.010.91
02/063,0803,1153,0453,085+0.82%191,5002115億9719万+3.45%55.450.94
02/052,9893,0602,9893,060+3.03%155,3002098億8246万+2.79%550.93
02/042,8822,9742,8782,970+1.3%155,9002037億945万-0.03%53.380.9
02/032,9012,9642,8682,932-0.41%284,7002011億307万-1.28%52.70.89
01/312,9802,9882,9362,944+0.2%95,4002019億2613万-0.91%52.910.89
01/302,9652,9682,9252,938-0.91%72,3002015億1460万-1.11%52.80.89
01/292,9512,9742,9392,965+0.88%57,1002033億6650万-0.24%53.290.9
01/282,9012,9552,8892,939-0.2%101,0002015億8319万-1.14%52.820.89
01/272,9502,9612,9312,945-1.34%67,9002019億9472万-1.04%52.930.89
01/243,0203,0202,9772,985-0.43%72,0002047億3829万+0.2%53.650.91
01/233,0003,0202,9842,998-0.23%87,8002056億2994万+0.54%53.880.91
01/223,0103,0303,0053,005-0.33%49,4002061億1007万+0.84%54.010.91
01/213,0253,0303,0053,0150%43,4002067億9596万+1.21%54.190.92
01/202,9943,0252,9903,015+0.33%41,5002067億9596万+1.28%54.190.92
01/173,0253,0252,9903,005+0.3%55,5002061億1007万+0.94%54.010.91
01/162,9913,0152,9772,996-0.13%81,6002054億9276万+0.67%53.850.91
01/152,9843,0052,9743,000+0.2%80,7002057億6712万+0.84%53.920.91
01/143,0403,0402,9752,994-1.02%126,3002053億5559万+0.67%53.810.91
01/103,0353,0403,0103,0250%52,8002074億8185万+1.68%54.370.92
01/092,9903,0452,9853,025+2.72%119,1002074億8185万+1.61%54.370.92
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