時価総額

2019/10/01~2020/03/02

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
20204/1, 株式分割 1→2
2020
03/021,9102,1101,9082,070+8.8%982,6001140億8879万-4.43%971.7238.37
02/281,9502,0101,8981,903-7.42%543,0001048億5697万-12.08%893.0935.27
02/272,1032,1132,0332,055-2.14%233,4001132億6206万-5.26%964.6838.09
02/262,1732,1952,0682,100-3.56%338,0001157億4225万-3.18%985.838.93
02/252,1332,1902,1302,178-1.91%356,0001200億1369万+0.48%1022.1940.36
02/212,2902,3332,2202,220-4.52%239,2001223億5609万+2.73%1042.1441.15
02/202,3702,3882,2882,325-0.53%345,0001281億4038万+7.84%1091.443.1
02/192,2582,3682,2502,338+4.59%405,0001288億2931万+8.97%1097.2743.33
02/182,2152,2452,1632,235+0.9%233,4001231億8011万+4.78%1049.1541.43
02/172,1402,2732,1102,215-0.89%679,8001220億7782万+4.28%1039.7741.06
02/142,3402,3552,2152,235-5.8%447,0001231億8011万+5.92%1049.1541.43
02/132,3182,3752,2952,373+2.04%230,6001307億5830万+13.35%1113.743.98
02/122,3302,3602,2882,325+0.32%387,0001281億4038万+12.37%1091.443.1
02/102,3382,4182,3182,318-0.32%524,0001277億2702万+13.38%1087.8842.96
02/072,3382,3482,3032,325-0.53%185,0001281億4038万+15.1%1091.443.1
02/062,2752,3502,2452,338+3.77%648,2001288億2931万+17.17%1097.2743.33
02/052,2452,2602,2052,253+3.56%313,6001241億4460万+14.4%1057.3741.75
02/042,1402,2232,1232,175+2.11%534,6001198億7326万+11.77%1020.9940.32
02/031,9782,1331,9782,130+5.45%364,4001173億9312万+10.59%999.8739.48
01/311,9852,0301,9852,020+1.13%126,8001113億3057万+5.98%948.2337.44
01/302,0152,0451,9781,998-1.36%167,4001100億9050万+5.63%937.6737.03
01/292,0602,0752,0002,025-0.12%161,0001116億614万+7.88%950.5837.54
01/281,9532,0351,9532,028+2.27%181,0001117億4392万+9.01%951.7537.58
01/271,9632,0151,9481,983-0.63%148,2001092億6379万+7.45%930.6336.75
01/242,0382,0431,9881,995-0.99%132,6001099億5271万+8.96%936.4936.98
01/232,0232,0452,0102,015-0.37%133,8001110億5500万+11.14%945.8837.35
01/222,0352,0381,9852,023-1.82%481,6001114億6835万+12.67%949.437.49
01/212,0502,0802,0382,060+0.61%182,0001135億3513万+15.8%967.0138.18
01/202,0252,0802,0202,048+0.74%182,4001128億4620万+16.07%961.1437.95
01/172,0802,0952,0182,033-2.4%681,2001120億1949万+16.14%954.137.67
01/162,0632,0952,0432,083+1.09%140,2001147億7520万+19.75%977.5738.6
01/152,0082,0832,0082,060+1.6%213,6001135億3513万+19.42%967.0138.18
01/142,0302,0731,9932,028+0.25%941,8001117億4392万+18.36%951.7537.58
01/101,8582,0331,8552,023+8.16%793,8001114億6835万+18.76%949.437.49
01/091,8301,8781,8051,870+3.74%274,0001030億6344万+10.52%877.8234.66
01/081,7701,8431,7481,803+1.69%347,600993億4324万+6.78%846.1333.41
01/071,7301,7851,7181,773+4.11%216,600976億8982万+5.32%832.0532.85
01/061,6831,7101,6701,703-0.58%140,800938億3183万+1.34%799.1931.56
2019
12/301,6901,7431,6781,713+0.88%162,200943億8297万+1.93%803.8831.74
12/271,6931,7101,6781,698+0.15%156,800935億5625万+1.1%796.8431.46
12/261,6581,6951,6481,695+1.5%141,600934億1847万+1.01%795.6731.42
12/251,6781,7001,6681,6700%135,800920億4062万-0.3%783.9330.96
12/241,6401,6751,6401,670+1.83%104,800920億4062万-0.24%783.9330.96
12/231,6531,6781,6401,640-0.76%122,400903億8719万-1.86%769.8530.4
12/201,6331,6601,6251,653+1.23%100,200910億7612万-0.99%775.7230.63
12/191,6051,6481,6051,633+0.93%97,000899億7384万-2.01%766.3330.26
12/181,6651,6801,6081,618-1.67%135,400891億4712万-2.21%759.2929.98
12/171,6051,6481,5901,645+1.39%182,200906億6276万+0.12%772.230.49
12/161,5751,6301,5731,623+4.85%236,800894億2269万-0.52%761.6330.07
12/131,5651,5981,5351,548-1.43%294,200852億8913万-4.48%726.4328.68
12/121,6101,6101,5651,570-2.48%226,200865億2920万-2.61%736.9929.1
12/111,6751,6881,6081,610-4.45%256,800887億3377万+0.5%755.7729.84
12/101,6881,7131,6631,685-2.03%154,600928億6733万+5.91%790.9731.23
12/091,7431,7681,7151,720-1.43%135,200947億9632万+9.07%807.431.88
12/061,7201,7451,7051,745+0.43%195,600961億7418万+11.72%819.1432.35
12/051,7651,7751,7251,738-1.56%177,400957億6082万+12.31%815.6232.21
12/041,7551,7981,7501,765-0.28%240,600972億7646万+15.13%828.5332.72
12/031,7631,7801,7381,770+1.58%173,600975億5203万+16.75%830.8732.81
12/021,7801,7951,7431,743-1.27%197,200960億3639万+16.24%817.9732.3
11/291,7231,7681,7181,765+4.59%362,600972億7646万+19.02%828.5332.72
11/281,6931,7031,6601,688-0.3%192,400930億511万+15.03%792.1531.28
11/271,6781,7131,6751,693-0.29%130,200932億8068万+16.48%794.4931.37
11/261,6931,7101,6581,698+0.44%266,800935億5625万+17.88%796.8431.46
11/251,6651,6931,6651,690+1.2%133,800931億4290万+18.51%793.3231.33
11/221,6401,6751,6331,670+2.14%213,400920億4062万+18.19%783.9330.96
11/211,6401,6481,6251,635+0.31%193,200901億749万+16.7%767.4730.3
11/201,6151,6481,6031,630+1.09%215,000898億3193万+17.1%765.1230.21
11/191,5781,6201,5751,613+1.9%355,000888億6748万+16.68%756.9129.89
11/181,5751,6331,5601,583+0.8%541,400872億1413万+15.17%742.8229.33
11/151,3661,5931,3651,570+17.12%1,670,000865億2523万+14.68%736.9629.1
11/141,3501,3671,3331,341-0.7%228,600738億7712万-1.65%629.2324.85
11/131,3481,3681,3401,350+0.22%227,000744億68万-1.24%633.6925.02
11/121,3371,3591,3341,347-0.04%148,400742億3534万-1.54%632.2824.97
11/111,3361,3621,3291,348+0.97%181,200742億6290万-1.5%632.5124.98
11/081,3251,3421,3111,335+0.91%220,400735億4645万-2.52%626.4124.74
11/071,3151,3341,3021,323-0.11%224,200728億8511万-3.47%620.7824.51
11/061,3501,3521,3111,324-2.22%416,000729億6777万-3.57%621.4824.54
11/051,3741,3741,3461,354+0.37%270,400746億2112万-1.6%635.5725.1
11/011,3511,3601,3331,349-1.1%233,400743億4556万-2.1%633.2225
10/311,3801,4011,3491,364-0.47%204,400751億7224万-1.23%640.2625.28
10/301,3521,3801,3421,371+1.86%605,400755億3046万-0.98%643.3125.4
10/291,3381,3581,3381,346+0.26%221,800741億5267万-2.99%631.5824.94
10/281,3561,3681,3301,342-0.41%299,000739億5978万-3.45%629.9324.87
10/251,3581,3751,3391,348-1.03%281,400742億6290万-3.34%632.5124.98
10/241,3501,3621,3421,362+0.85%154,800750億3446万-2.47%639.0925.24
10/231,3651,3651,3401,350-0.22%210,800744億68万-3.3%633.6925.02
10/211,3581,3681,3471,353+0.04%100,400745億6601万-3.15%635.125.08
10/181,3651,3791,3471,353-0.7%180,200745億3846万-3.19%634.8625.07
10/171,3751,3751,3541,362-1.41%142,400750億6202万-2.64%639.3225.24
10/161,4101,4181,3811,382-0.97%144,000761億3669万-1.46%648.4725.61
10/151,3951,4141,3691,395+0.79%394,400768億8070万-0.64%654.8125.86
10/111,4231,4231,3691,384-2.12%208,600762億7447万-1.63%649.6525.65
10/101,4571,4571,4101,414-2.95%166,800779億2782万+0.21%663.7326.21
10/091,4141,4581,4121,457+2.32%218,800802億9762万+3.04%683.9127.01
10/081,4291,4451,3991,424-0.8%202,000784億7894万+0.64%668.4226.39
10/071,4051,4451,4021,436+3.2%308,600791億1272万+1.31%673.8226.61
10/041,3631,3971,3581,391+3.81%332,600766億6025万-1.9%652.9325.78
10/031,3481,3691,3321,340-1.62%301,400738億4956万-5.63%628.9924.84
10/021,3631,3911,3481,362-0.84%288,600750億6202万-4.35%639.3225.24
10/011,3761,4011,3741,374-0.76%272,200756億9580万-3.55%644.7225.46