時価総額

2017/03/07～2017/07/31

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
2017
07/312,4052,4422,3552,442+1.03%25,80069億3454万+7.15%27.85.02
07/282,4962,5102,4022,417-3.9%38,10068億6355万+6.52%27.524.97
07/272,5652,7582,5152,515-2.06%113,80071億4184万+11.23%28.635.17
07/262,5392,5952,4872,568+2.72%59,60072億9234万+14.18%29.245.28
07/252,5732,5772,4502,500-0.91%67,20070億9925万+11.96%28.465.14
07/242,7602,8432,5122,523-3.89%375,70071億6456万+13.55%28.725.19
07/212,2412,7412,2122,625+17.14%785,10074億4056万+18.89%29.835.38
07/202,2462,2552,2252,241+1.59%20,90063億5211万+2.14%25.464.6
07/192,1722,2062,1602,206+1.52%5,90062億5290万+0.5%25.064.53
07/182,1862,2102,1592,173-1.45%7,50061億5936万-1.23%24.694.46
07/142,2402,2402,1922,205-1.34%18,50062億5007万+0.09%25.054.52
07/132,2402,2672,2022,235+0.72%8,90063億3510万+1.13%25.394.58
07/122,1682,2202,1592,219+3.02%12,00062億8975万+0.18%25.214.55
07/112,1502,1692,1502,154+0.19%5,50061億551万-2.97%24.474.42
07/102,1482,1742,1402,150+0.84%4,80060億9417万-3.5%24.434.41
07/072,1272,1442,1262,132+0.14%5,50060億4315万-4.69%24.224.37
07/062,1432,1482,1132,129+0.33%6,40060億3465万-5.17%24.194.37
07/052,1012,1382,1012,122+0.09%6,90060億1480万-6.02%24.114.35
07/042,2142,2142,1092,120-3.85%23,80060億914万-6.32%24.094.35
07/032,2232,2232,1822,205+0.27%4,30062億5007万-2.82%25.054.52
06/302,1812,2222,1812,199-0.54%4,70062億3306万-3.17%24.994.51
06/292,2002,2242,2002,211+0.91%7,30062億6707万-2.68%25.124.54
06/282,2652,2652,1912,191-2.32%15,40062億1038万-3.52%24.894.49
06/272,2662,2802,2382,243-0.04%17,10063億5778万-1.23%25.494.6
06/262,2302,2452,2222,244+1.54%15,40063億6061万-1.1%25.54.6
06/232,1922,5552,1852,210+0.78%110,90062億6424万-2.51%25.114.53
06/222,2332,2332,1802,193-1.04%19,90062億1605万-3.14%24.924.5
06/212,1792,2242,1782,216+1.14%6,70062億8125万-2.03%25.184.55
06/202,2332,2492,1892,191-0.95%13,60062億1038万-3.01%24.894.49
06/192,1602,2132,1582,212+1.42%16,70062億6991万-2.04%25.134.54
06/162,2442,2602,1752,181-3.79%34,20061億8204万-3.2%24.784.47
06/152,2852,2932,2572,267+0.31%17,90064億2581万+0.85%25.764.65
06/142,3202,3202,2402,260-2.88%23,70064億597万+0.89%25.684.64
06/132,2462,3272,2462,327+2.51%26,90065億9588万+4.35%26.444.77
06/122,3472,3472,2572,270-4.22%30,90064億3431万+2.34%25.794.66
06/092,3852,4002,3572,370+0.55%19,60067億1776万+7.34%26.934.86
06/082,3702,3862,3522,357+0.94%24,80066億8091万+7.43%26.784.83
06/072,3882,3902,3132,335-1.73%25,60066億1855万+7.16%26.534.79
06/062,3752,4002,3492,376+1.02%35,50067億3477万+9.75%274.87
06/052,3472,3672,3012,352+0.21%35,20066億6674万+9.45%26.724.82
06/022,4852,4852,3352,347-4.67%81,10066億5257万+10.08%26.674.81
06/012,4752,6482,4202,462+9.76%317,80069億7853万+16.41%27.975.05
05/312,2602,2602,2252,243-0.75%34,40063億5778万+7.22%25.494.6
05/302,2992,3202,2372,260-0.26%33,50064億597万+8.65%25.684.64
05/292,2292,2802,2222,266+2.07%30,40064億2297万+9.68%25.754.65
05/262,1862,2202,1702,220+1.51%16,50062億9259万+8.24%25.224.55
05/252,1752,1942,1752,187-0.05%8,40061億9905万+7.42%24.854.49
05/242,1962,1982,1742,188-0.14%11,20062億188万+8.16%24.864.49
05/232,1972,1972,1712,191-0.27%11,90062億1038万+9.11%24.894.49
05/222,1602,1972,1402,197+2.66%17,50062億2739万+10.24%24.964.51
05/192,1362,1402,1272,140+0.19%6,00060億6583万+8.19%24.324.39
05/182,0612,1362,0512,136-0.19%12,70060億5449万+8.59%24.274.38
05/172,1402,1602,1172,140-0.83%21,50060億6583万+9.35%24.324.39
05/162,1202,1582,0952,158+2.81%13,90061億1685万+10.78%24.524.43
05/152,0572,1002,0502,099+2.04%13,40059億4961万+8.25%23.854.31
05/122,0602,0762,0312,057-0.39%9,70058億3056万+6.3%23.374.22
05/112,0392,0652,0242,065+2.48%8,20058億5324万+6.83%23.464.24
05/102,0352,0392,0002,015-0.64%7,80057億1151万+4.19%22.894.13
05/092,0152,0292,0102,028+0.5%3,20057億4836万+4.81%23.044.16
05/082,0302,0392,0052,018+0.5%6,10057億2002万+4.34%22.934.14
05/021,9952,0241,9892,008+0.75%8,30056億9167万+3.77%22.824.12
05/011,9841,9931,9561,993+1.27%7,80056億4915万+3.05%22.644.09
04/281,9831,9901,9681,968-0.66%6,50055億7829万+1.81%22.364.04
04/271,9511,9811,9411,981+2.06%6,30056億1514万+2.32%22.514.06
04/261,9501,9551,9301,941+1.46%5,70055億176万+0.15%22.053.98
04/251,9011,9131,9011,913+0.74%3,00054億2239万-1.49%21.743.92
04/241,9201,9241,8831,899-1.09%4,70053億8271万-2.47%21.583.9
04/211,9211,9461,9101,920-0.47%4,70054億4224万-1.59%21.823.94
04/201,8771,9291,8771,929+2.33%7,90054億6775万-1.38%21.923.96
04/191,8491,8891,8301,885+1.62%3,70053億4303万-3.83%21.423.87
04/181,8951,8981,8451,855-0.27%17,30052億5799万-5.69%21.083.81
04/171,8271,8661,7901,860+3.22%10,50052億7217万-5.68%21.133.82
04/141,8261,8491,8011,802-1.31%7,50051億776万-9.22%20.473.7
04/131,8121,8741,8001,826+0.77%8,50051億7579万-8.7%20.753.75
04/121,8201,8501,8001,812-2.32%17,60051億3611万-9.85%20.593.72
04/111,8951,8951,8501,855-2.37%13,20052億5799万-8.17%21.083.81
04/101,9301,9331,9001,900-0.73%3,10053億8555万-6.45%21.593.9
04/071,9201,9451,8811,914-0.78%12,50054億2523万-6.22%21.753.93
04/061,9661,9981,8781,929-3.21%37,50054億6775万-5.9%21.923.96
04/052,0452,0451,9831,993-1.29%13,00056億4915万-3.3%22.644.09
04/042,1002,1031,9672,019-3.07%27,70057億2285万-1.9%22.944.14
04/032,0902,1722,0012,083+1.66%24,60059億426万+1.46%23.674.27
03/312,0052,0502,0052,049+1.94%10,10058億789万+0.1%23.284.2
03/302,0072,0251,9992,010-1.33%11,40056億9734万-1.62%22.844.12
03/291,9852,0381,9802,037+2.88%10,00057億7387万-0.05%23.144.18
03/281,9611,9961,9561,980+0.41%16,90056億1231万-2.56%22.54.06
03/272,0402,0581,9701,972-2.81%19,10055億8963万-2.76%22.414.05
03/242,0382,0432,0062,029+0.15%9,50057億5120万+0.4%23.054.16
03/232,0472,0512,0162,026-1.12%10,90057億4269万+0.65%23.024.16
03/222,0192,1152,0102,049+0.84%22,10058億789万+2.19%23.284.2
03/212,0302,0652,0212,032+1.2%16,00057億5868万+1.91%23.084.17
03/172,0452,0612,0002,008-1.67%20,50056億9067万+1.21%22.814.12
03/162,0262,0492,0122,042+0.54%13,30057億8702万+3.5%23.24.19
03/152,0692,0691,9842,031-0.93%30,60057億5585万+3.46%23.074.17
03/141,9922,0591,9922,050+2.6%30,60058億970万+4.97%23.294.2
03/132,1702,2081,9841,998-7.93%45,00056億6233万+2.88%22.74.1
03/102,1862,1862,1502,170-0.82%15,70061億4978万+12.26%24.654.45
03/092,0672,1882,0532,188+5.85%32,90062億79万+14.2%24.864.49
03/082,0602,0852,0452,067+0.29%16,20058億5787万+8.85%23.484.24
03/072,1222,1222,0352,061-3.28%43,20058億4087万+9.28%23.414.23