時価総額

2019/12/25~2020/05/28

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
05/282,7502,7672,5912,629-3.95%854,2001449億2520万+6.7%116.9233.97
05/272,8762,8802,6842,737-6.46%1,043,7001508億7876万+11.35%121.7235.36
05/262,9552,9772,8532,926-0.48%631,5001612億9750万+19.62%130.1237.81
05/252,8522,9692,8062,940+6.14%692,8001620億6926万+21.54%130.7537.99
05/222,8072,8332,7622,770-1.6%396,8001526億9791万+15.71%123.1935.79
05/212,8502,9352,7752,815-1.98%879,0001551億4973万+18.68%125.1636.36
05/202,7602,8992,7062,872+4.7%1,036,7001582億9131万+22.47%127.737.1
05/192,8512,9082,6712,743-2.42%2,145,7001511億8143万+18.39%121.9635.43
05/182,5002,8112,4622,811+21.64%2,036,1001549億2927万+22.75%124.9936.31
05/152,2732,3452,2462,311+2.94%635,5001273億7159万+2.08%102.7529.85
05/142,1992,2732,1662,245+2.09%491,9001237億3398万-0.62%99.8229
05/132,1512,2072,1472,199+0.96%203,3001211億9867万-2.05%97.7728.41
05/122,1442,1832,1282,178+1.21%304,8001200億4125万-2.59%96.8428.14
05/112,2102,2332,1272,152-2%255,6001186億825万-3.37%95.6827.8
05/082,2852,2882,1662,196-2.4%316,1001210億3333万-1.13%97.6428.37
05/072,1602,2592,1462,250+6.48%344,9001240億956万+1.53%100.0429.07
05/012,1402,1402,0762,113-1.49%280,0001164億5875万-4.09%93.9527.3
04/302,3072,3102,1412,145-4.54%379,5001182億2244万-2.23%95.3727.71
04/282,2402,2592,1402,247-0.62%365,5001238億4421万+2.98%99.9129.03
04/272,3512,3802,2382,261-3.38%342,1001246億1582万+4.53%100.5329.21
04/242,3172,3512,3012,340-1.14%165,5001289億6994万+9.35%104.0430.23
04/232,4102,4562,3502,367-0.46%189,2001304億5805万+11.81%105.2430.58
04/222,3402,3822,2512,378-1.82%350,5001310億6432万+13.73%105.7330.72
04/212,5232,5372,4002,422-5.24%365,6001334億8940万+17.57%107.6931.29
04/202,5432,6122,5052,556+3.36%456,3001408億7486万+26.28%113.6533.02
04/172,5622,6502,4112,473+1.56%708,4001363億28万+24.9%109.9631.95
04/162,2482,4352,2322,435+7.74%448,6001342億590万+25.06%108.2731.46
04/152,3132,3272,2312,260-1.91%267,0001245億6071万+17.89%100.4929.2
04/142,2222,3382,2152,304+3.69%371,1001269億8578万+21.33%102.4429.76
04/132,1902,2252,1462,222+3.11%257,3001224億6632万+18.38%98.828.7
04/102,1612,1902,1022,155+0.23%184,0001187億7360万+15.43%95.8227.84
04/092,1002,1622,0882,150+2.87%281,0001184億9802万+15.34%95.627.77
04/082,1102,1382,0352,090-3.11%410,2001151億9110万+12.49%92.9327
04/072,2132,2402,1002,157-0.55%492,4001188億8383万+16.41%95.9127.86
04/062,0112,1791,9502,169+13.8%608,5001195億4521万+17.24%96.4428.02
04/032,0502,0531,8811,906-3.3%264,1001050億4987万+3.64%84.7524.62
04/021,9702,0261,9521,971+0.2%185,9001086億3237万+6.83%87.6425.46
04/012,0132,0601,9061,967-1.8%433,8001084億1191万+6.32%87.4625.41
04/01株式分割 1→2
03/312,0572,0781,9592,003-2.2%229,7001103億9606万+7.75%940.2737.13
03/301,9482,0951,9232,048+5.16%305,1001128億7625万+9.64%961.3937.96
03/271,9501,9731,9101,948+3.59%311,0001073億3716万+3.65%914.2236.1
03/261,8501,9801,8081,880+1.62%499,4001036億1687万-0.74%882.5334.85
03/251,8581,8701,7951,850+4.52%269,2001019億6341万-3.04%868.4534.29
03/241,6881,8131,6501,770+4.73%433,200975億5418万-7.96%830.8932.81
03/231,8051,8151,6431,690-3.15%494,600931億4495万-12.98%793.3431.33
03/191,8001,8401,7031,745+0.58%518,000961億7630万-11.38%819.1632.35
03/181,6631,8051,6581,735+8.1%684,800956億2514万-12.9%814.4632.16
03/171,4511,6201,4501,605+6.29%612,600884億6015万-20.35%753.4429.75
03/161,5031,6131,4661,510+3.92%513,400832億2419万-26.13%708.8427.99
03/131,4911,5501,4061,453-11.81%756,400800億8261万-30.04%682.0826.93
03/121,6531,7451,6251,648-2.37%625,600908億255万-21.88%773.3930.54
03/111,8181,8531,6851,688-6.77%513,600930億717万-20.77%792.1631.28
03/101,6581,8281,6301,810+2.7%470,600997億5880万-15.74%849.6733.55
03/091,8881,8901,7301,763-9.96%561,200971億4082万-18.29%827.3732.67
03/062,0652,0901,9501,958-6.79%668,6001078億8831万-9.63%918.9136.28
03/052,0552,1002,0282,100+5.79%1,046,4001157億4225万-3.18%985.838.93
03/041,9682,0181,9381,985+0.25%582,0001094億398万-8.36%931.8236.79
03/032,2452,2481,9501,980-4.35%1,259,0001091億2841万-8.59%929.4736.7
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