時価総額

2018/07/02～2018/11/22

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
2018
11/222,6562,6862,5952,620-0.98%25,500270億5642万-6.86%18.173.69
11/212,5802,6812,5712,646-0.71%39,200273億2492万-6.37%18.353.73
11/202,7502,7502,6222,665-4.07%43,400275億2113万-6.16%18.483.76
11/192,7002,8082,6692,778+1.02%54,200286億8807万-2.29%19.263.92
11/162,9012,9182,7212,750-4.91%71,400283億9892万-3.07%19.073.88
11/152,8222,9322,8082,892+0.98%47,700298億6533万+2.08%20.054.08
11/142,8162,9132,7852,864+0.46%71,700295億7618万+1.52%19.864.04
11/132,6922,9182,6602,851+1.89%96,200294億4193万+1.06%19.774.02
11/122,9012,9052,7272,798-4.83%184,900288億9461万-0.64%19.43.94
11/092,9802,9952,8492,940-2.33%117,000303億6102万+4.48%20.394.14
11/083,0353,0452,9603,010+1.69%89,400310億8390万+7.27%20.874.24
11/072,8493,0352,8002,960+4.85%113,400305億6756万+5.9%20.524.17
11/062,9082,9322,7692,823-3.91%107,000291億5278万+1.4%19.573.98
11/052,9512,9542,8452,938-2.39%114,300303億4037万+5.57%20.374.14
11/022,8463,0252,8283,010+7.12%165,000310億8390万+8.31%20.874.24
11/012,9602,9602,8042,810-3.44%138,100290億1853万+1.44%19.483.96
10/312,9603,0802,8142,910+9.4%446,400300億5122万+4.94%20.184.1
10/302,5382,6802,5302,660+2.7%54,600274億6950万-3.76%18.443.75
10/292,6162,6952,5382,590-2.81%116,700267億4661万-6.43%17.963.65
10/262,6602,6842,5382,665+1.22%166,100275億2113万-3.69%18.483.76
10/252,6582,7052,6142,633-5.8%125,200271億9067万-4.67%18.263.71
10/242,8862,9232,7542,795-1.72%99,500288億6362万+1.34%19.383.94
10/232,8832,9722,8132,844-1.93%195,600293億6964万+3.49%19.724.01
10/222,9392,9442,8332,900-2.42%55,100299億4795万+6.07%20.114.09
10/192,9103,0052,8712,972+0.58%76,400306億9148万+9.39%20.614.19
10/183,0853,0852,8962,955-1.04%79,200305億1593万+9.61%20.494.16
10/172,7913,1252,7572,986+8.94%236,500308億3606万+11.46%20.74.21
10/162,6182,7632,5912,741+4.66%74,800283億597万+3.05%19.013.86
10/152,6812,6812,5922,619-1.39%43,300270億4609万-1.13%18.163.69
10/122,5692,6702,5562,656+2.43%51,200274億2819万+0.34%18.423.74
10/112,6512,6892,5082,593-9.43%153,100267億7759万-1.93%17.983.65
10/102,7202,8752,7202,863+4.99%90,700295億6585万+8.36%19.854.03
10/092,7502,7892,7002,727-0.62%54,100281億6140万+3.57%18.913.84
10/052,7112,7732,6802,744-0.15%54,700283億3695万+4.29%19.033.87
10/042,7012,7632,6722,748+0.55%63,900283億7826万+4.77%19.053.87
10/032,6512,7792,6052,733+1.67%99,200282億2336万+4.35%18.953.85
10/022,7942,8052,6742,688-4.1%102,900277億5865万+2.67%18.643.79
10/012,8802,8802,7632,803-0.95%39,500289億4624万+7.19%19.443.95
09/282,7822,8752,7272,830+1.95%125,900292億2507万+8.55%19.623.99
09/272,8612,8632,7642,776-4.37%102,200286億6741万+6.81%19.253.91
09/262,7312,9202,7312,903+8%160,300299億7893万+12%20.134.09
09/252,7072,8272,6152,688-2.61%167,500277億5865万+4.15%18.643.79
09/212,5842,9322,5842,760+7.94%198,500285億218万+7.1%19.143.89
09/202,5222,5792,4822,557+0.83%56,000264億583万-0.66%17.733.6
09/192,5482,6032,5272,536+0.08%80,600261億8896万-1.67%17.583.57
09/182,5372,5492,4902,534-0.39%41,600261億6831万-1.93%17.573.57
09/142,5122,5582,4622,544+1.84%43,900262億7158万-1.4%17.643.59
09/132,4522,5002,4052,498+1.38%42,500257億9654万-2.38%17.323.52
09/122,4462,5892,4462,464-0.08%56,100254億4543万-2.88%17.083.47
09/112,5742,5742,4662,466-2.41%19,200254億6608万-2.03%17.13.48
09/102,4722,5722,4722,527+1.16%25,800260億9602万+1.2%17.523.56
09/072,4362,5272,4112,498+1.05%39,500257億9654万+0.97%17.323.52
09/062,5262,5472,4662,472-3.36%35,800255億2804万+0.77%17.143.48
09/052,5642,6222,5552,558-1.46%19,700264億1615万+5.22%17.743.61
09/042,5212,6262,5162,596+2.04%41,900268億858万+7.94%183.66
09/032,6152,6152,5342,544-3.2%42,500262億7158万+6.94%17.643.59
08/312,6252,6662,5722,628-1.65%41,900271億3904万+11.64%18.223.7
08/302,5822,6902,5062,672+4.58%114,700275億9342万+15.02%18.533.77
08/292,5812,6342,5382,555-3.55%92,200263億8517万+11.47%17.723.6
08/282,7032,7282,5662,649-2.03%106,900273億5590万+17.01%18.373.73
08/272,5902,7162,5902,704+3.32%49,400279億2388万+21.09%18.753.81
08/242,5802,6392,5632,617+0.77%33,100270億2544万+19.17%18.153.69
08/232,6502,7202,5802,597-0.92%69,100268億1890万+20.01%18.013.66
08/222,5912,6872,5912,621+0.27%77,100270億6675万+22.88%18.173.69
08/212,5502,6342,5252,614-0.04%55,200269億9446万+24.3%18.123.68
08/202,6292,7102,6022,615+1%88,600270億479万+26.15%18.133.69
08/172,6902,6902,5542,589-3.75%105,700267億3629万+26.73%17.953.65
08/162,6172,6972,5832,690-0.3%85,900277億7930万+33.7%18.653.79
08/152,7102,7492,6192,698+2.16%173,500278億6192万+36.13%18.713.8
08/142,4552,6502,4232,641+7.58%449,200272億7329万+35.64%18.313.72
08/132,2002,5002,2002,455+22.75%995,100253億5249万+28.2%17.023.46
08/101,9642,0391,9642,000+1.83%148,400206億5376万+6.04%13.872.82
08/091,9611,9851,9601,9640%57,800202億8199万+4.69%13.622.77
08/081,9681,9981,9551,964-0.25%86,400202億8199万+5.08%13.622.77
08/071,9231,9851,9191,969+1.44%49,400203億3362万+5.75%13.652.78
08/061,9621,9651,9231,941-1.12%47,900200億4447万+4.64%13.462.74
08/031,9501,9741,9181,963+1.13%34,300202億7166万+6.11%13.612.77
08/021,9001,9611,8851,941+1.84%48,900200億4447万+5.32%13.462.74
08/011,9601,9601,8611,906-1.85%64,200196億8303万+3.81%13.222.69
07/311,9071,9471,8651,942+1.94%75,400200億5480万+6.18%13.472.74
07/301,9221,9901,8861,905+1.76%96,400196億7270万+4.61%13.212.68
07/271,8481,8801,8451,872-0.74%19,100193億3191万+3.14%12.982.64
07/261,8611,8951,8441,886+1.02%31,600194億7649万+4.03%13.082.66
07/251,8651,8941,8211,867+0.76%72,000192億8028万+3.15%12.952.63
07/241,7701,8651,7701,853+3.58%61,000191億3570万+2.66%12.852.61
07/231,8001,8091,7811,789-1.54%28,500184億7478万-0.78%12.42.52
07/201,7961,8231,7961,817-0.06%18,900187億6394万+0.55%12.62.56
07/191,8561,8751,8111,818-2.73%37,600187億7426万+0.28%12.612.56
07/181,8671,9141,8491,869+0.21%51,800193億93万+2.81%12.962.63
07/171,8831,9191,8341,865+0.16%50,600192億5963万+2.47%12.932.63
07/131,8411,8781,8151,862+2.48%36,500192億2865万+2.14%12.912.62
07/121,8571,8691,7761,817-6.92%138,800187億6394万-0.27%12.62.56
07/111,7911,9611,7911,952+7.31%164,400201億5806万+7.14%13.532.75
07/101,8401,9111,8001,819-1.25%138,900187億8459万+0.28%12.612.56
07/091,7351,8421,7351,842+6.23%129,500190億2211万+1.71%12.772.6
07/061,7861,7901,7041,734-0.69%79,000179億680万-3.93%12.022.44
07/051,7611,7901,7321,746-2.24%29,100180億3073万-3.22%12.112.46
07/041,7781,8031,7451,786+0.28%35,200184億4380万-0.89%12.382.52
07/031,7931,8161,7301,781-0.72%31,300183億9217万-1%12.352.51
07/021,8221,8471,7911,794-1.54%46,200185億2642万-0.28%12.442.53