時価総額

2020/01/15~2020/06/11

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
06/116,9706,9706,7906,800-3.13%91,300302億7700万+7.31%205.698.95
06/106,7407,0706,7307,020+2.93%110,500312億5655万+11.85%212.349.24
06/096,9506,9606,7406,820-2.85%132,600303億6605万+10.02%206.298.97
06/087,1007,1106,9507,020+0.14%98,600312億5655万+14.44%212.349.24
06/057,0407,0406,8407,010+0.72%110,000312億1202万+15.52%212.049.22
06/047,1307,2006,7706,960-1%190,000309億8940万+15.88%210.539.16
06/037,3307,4506,9507,030-2.63%396,700313億107万+18.39%212.659.25
06/026,8807,3206,7807,220+8.08%537,300321億4705万+22.37%218.399.5
06/016,6406,7306,5706,680+3.25%161,700297億4270万+14.19%202.068.79
05/296,5406,6306,4306,470-1.67%148,700288億767万+10.62%195.718.51
05/286,6506,8706,5506,580-0.15%217,000292億9745万+12.48%199.038.66
05/276,8006,8306,5306,590-3.09%164,000293億4197万+13.5%199.348.67
05/267,0007,1606,7606,800-1.59%392,600302億7700万+18.1%205.698.95
05/256,7907,2706,6606,910+9.86%974,100307億6677万+21.42%209.029.09
05/226,4206,4306,1106,2900%189,600280億622万+12.42%190.268.28
05/216,5506,8006,0406,2900%548,400280億622万+14.47%190.268.28
05/205,6006,3605,5906,290+12.93%541,300280億622万+16.57%190.268.28
05/195,6805,8205,5005,570+1.64%211,900248億42万+5.13%168.487.33
05/185,1905,5405,1905,480+4.38%108,300243億9970万+5.04%165.767.21
05/155,3905,3905,0805,250-0.76%101,000233億7562万+2.32%158.86.91
05/145,5405,5505,2405,290-4.86%107,000235億5372万+5%160.016.96
05/135,4005,6205,3805,560-0.36%75,500247億5590万+12.48%168.187.32
05/125,7505,7705,5205,580-1.24%151,100248億4495万+15.12%168.797.34
05/115,3505,6505,2905,650+7.21%217,000251億5662万+18.9%170.97.43
05/085,3405,4705,2105,270-0.19%122,100234億6467万+13.02%159.416.93
05/075,2505,3205,1205,280+3.73%131,000235億920万+15.16%159.716.95
05/015,2005,3404,8555,090-1.93%225,500226億6322万+12.74%153.966.7
04/305,5105,5405,1105,190-3.17%219,900231億847万+16.47%156.996.83
04/285,5905,7305,3105,360-1.83%174,000238億6540万+21.6%162.137.05
04/275,3405,8205,3405,460+3.41%314,300243億1065万+25.98%165.167.18
04/245,9005,9705,2105,280-13.01%392,400235億920万+24.5%159.716.95
04/236,2806,4306,0106,070+1.51%362,700270億2667万+46.12%183.617.99
04/226,2006,6305,9805,980-9.94%533,800266億2595万+47.69%180.897.87
04/216,7907,3305,7906,640+2.31%2,010,600295億6460万+67.8%200.858.74
04/205,6906,4905,5706,490+18.21%926,900288億9672万+69.67%196.318.54
04/175,5005,5905,1505,490+2.04%380,800244億4422万+48.34%166.067.22
04/164,9505,6204,8305,380+4.67%819,100239億5445万+48.13%162.747.08
04/154,7055,2004,6705,140+14.35%405,300228億8585万+43.86%155.486.76
04/143,9854,4953,9504,495+18.45%222,700200億1398万+27.16%135.975.91
04/133,8503,9103,7553,795-0.78%111,000168億9723万+7.9%114.794.99
04/104,0004,1503,7553,825-0.39%226,400170億3081万+7.81%115.75.03
04/093,5603,9003,5603,840+8.17%200,100170億9760万+6.84%116.155.05
04/083,3653,7153,1203,550+7.25%212,800158億637万-2.53%107.384.67
04/073,1003,3753,0803,310+12.66%164,200147億3777万-10.71%100.124.36
04/062,9492,9602,8002,938+1.24%100,900130億8144万-22.6%88.873.87
04/033,1353,1652,8952,902-8.6%179,700129億2115万-25.53%87.783.82
04/023,1203,2903,1003,175-0.47%81,400141億3668万-21.18%96.044.18
04/013,3003,4503,1753,190-7.13%97,600142億347万-23.41%96.494.2
03/313,3803,5653,3553,435+3.46%88,700152億9433万-20.28%103.94.52
03/303,2603,3703,2153,320-6.08%110,800147億8230万-25.51%100.424.37
03/273,7353,8003,5003,535-1.81%73,300157億3958万-23.25%106.934.65
03/263,7003,8103,5853,600-10.11%113,700160億2900万-24.19%108.894.74
03/254,0954,1003,8104,005+14.59%186,200178億3226万-18.03%121.145.27
03/243,3603,5803,2953,495+10.95%114,500155億6148万-30.41%105.724.6
03/233,0003,2052,9023,150+1.94%111,400140億2537万-39.71%95.284.14
03/193,5853,6203,0653,090-10.69%126,700137億5822万-43.17%93.474.07
03/183,7103,8853,4503,460-5.85%133,700154億565万-38.71%104.664.55
03/173,1903,7003,1903,675+10.19%122,200163億6293万-36.99%111.164.84
03/163,4903,6503,3353,335-1.77%119,000148億4908万-44.56%100.884.39
03/133,3353,4903,1703,395-10.07%188,000151億1623万-45.36%102.694.47
03/123,7604,0603,7553,775-3.21%120,700168億818万-41.12%114.194.97
03/114,1554,2653,8703,900-6.92%148,900173億6475万-40.82%117.975.13
03/103,9554,3203,7504,190+3.84%221,600186億5597万-38.03%126.745.51
03/094,3304,4304,0004,035-11.8%214,600179億6583万-41.72%122.055.31
03/064,9304,9504,5454,575-7.85%126,900203億7018万-35.53%138.396.02
03/055,0705,1604,8504,965-1.88%158,600221億666万-31.6%150.186.53
03/045,0705,1404,9905,060-2.13%142,300225億2965万-31.73%153.066.66
03/035,6205,7405,0905,170-6.34%241,700230億1942万-31.67%156.386.8
03/025,8205,9205,4805,520+0.73%204,500245億7780万-28.58%166.977.26
02/285,5805,7005,2505,480-11.33%211,700243億9970万-30.35%165.767.21
02/276,6006,6806,1506,180-6.36%78,200275億1645万-22.91%186.948.13
02/266,7106,7606,4006,600-2.8%55,600293億8650万-18.75%199.648.68
02/256,6706,9206,6606,790-4.63%50,400302億3247万-17.34%205.398.93
02/216,9807,2206,9807,120+0.85%26,900317億180万-14.07%215.379.37
02/207,2607,4907,0607,060-0.42%59,700314億3465万-15.43%213.559.29
02/197,0207,1406,8107,090+0.85%96,100315億6822万-15.8%214.469.33
02/187,3207,4707,0007,030-5%86,200313億107万-17.24%212.659.25
02/177,7407,7907,2207,400-13.85%179,300329億4850万-13.52%223.849.74
02/148,3408,7008,2808,590+1.78%82,400382億4697万-0.17%259.8311.3
02/138,2608,4808,2208,440+1.69%40,600375億7910万-1.91%255.311.11
02/128,2208,3308,1308,300+2.09%22,200369億5575万-3.61%251.0610.92
02/108,2908,2908,1208,130-1.69%27,000361億9882万-5.54%245.9210.7
02/078,2108,3308,2108,270+0.12%22,900368億2217万-4.04%250.1510.88
02/068,3808,4008,2608,260-0.96%27,800367億7765万-4.27%249.8510.87
02/058,4008,4508,2808,340+0.97%25,900371億3385万-3.33%252.2710.97
02/048,1008,3308,0808,260+1.1%33,000367億7765万-4.02%249.8510.87
02/037,9808,2907,9808,170-0.97%56,000363億7692万-4.92%247.1310.75
01/318,3208,5208,2508,250-1.08%57,600367億3312万-3.91%249.5510.86
01/308,6708,8008,1908,340-3.81%86,800371億3385万-2.73%252.2710.97
01/298,8408,8908,6208,670-1.14%45,900386億317万+1.38%262.2511.41
01/288,7609,0008,7308,770-1.57%52,900390億4842万+2.96%265.2811.54
01/278,9509,1308,7808,910-3.68%89,200396億7177万+5%269.5111.72
01/249,0609,3309,0209,250+2.66%102,100411億8562万+9.4%279.812.17
01/239,1909,2908,9509,010-2.07%98,500401億1702万+7.01%272.5411.86
01/228,8209,2708,8109,200+4.19%127,300409億6300万+9.58%278.2912.11
01/218,8509,0508,6708,830-0.34%68,700393億1557万+5.56%267.0911.62
01/208,6108,9208,6108,860+2.9%47,200394億4915万+6.11%26811.66
01/178,6508,7908,5508,610-0.58%40,700383億3602万+3.29%260.4411.33
01/168,8508,9808,6108,660-2.15%60,500385億5865万+3.94%261.9511.39
01/158,9108,9108,7508,850-1.01%47,700394億462万+6.22%267.711.64