時価総額

2019/10/31～2020/03/31

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
2020
03/311,9051,9271,8281,882-1.77%122,600808億8082万-1.21%11.870.47
03/301,9431,9801,8681,916-5.05%256,600823億4200万-0.26%12.080.48
03/272,0072,0181,9022,018+4.72%186,600867億2555万+4.24%12.720.51
03/261,9531,9691,8491,927-2.33%113,800828億1474万-0.98%12.150.48
03/251,9692,0161,8501,973+7.81%152,600847億9163万+0.61%12.440.5
03/241,7971,8411,7761,830+4.57%176,900786億4607万-7.34%11.540.46
03/231,8061,8281,6921,750+3.8%113,500752億799万-12.32%11.030.44
03/191,7491,7951,6851,686-1.35%105,700724億5752万-16.49%10.630.42
03/181,7131,7901,7011,709+0.06%171,100734億4597万-16.47%10.780.43
03/171,5801,7221,5251,708+5.04%172,800734億299万-17.61%10.770.43
03/161,6571,8001,6201,626-1.16%108,900698億7896万-22.61%10.250.41
03/131,6201,6961,5951,645-5.46%161,300706億9551万-22.88%10.370.41
03/121,7911,7961,7201,740-4.5%146,400747億7823万-19.59%10.970.44
03/111,8551,8881,8221,822-1.03%124,300783億226万-16.8%11.490.46
03/101,8001,8441,7201,841+0.93%131,600791億1880万-16.81%11.610.46
03/091,8791,9211,8041,824-6.84%156,400783億8821万-18.43%11.50.46
03/062,0052,0121,9531,958-3.78%112,700841億4699万-13.32%12.350.49
03/052,0812,0912,0252,035+0.15%81,000874億5614万-10.71%12.830.51
03/042,0182,0672,0122,032-0.73%76,600873億2722万-11.46%12.810.51
03/032,1052,1442,0472,047-1.63%125,500879億7186万-11.46%12.910.51
03/022,0122,1072,0122,081+1.41%114,700894億3304万-10.69%13.120.52
02/282,0802,1042,0442,052-4.25%144,400881億8674万-12.57%12.940.52
02/272,1732,1732,1282,143-2.24%134,400920億9755万-9.43%13.510.54
02/262,1462,1952,1452,192+0.41%100,600942億338万-8.02%13.820.55
02/252,1992,2392,1832,183-4.76%165,700938億1659万-8.93%13.760.55
02/212,2762,3092,2762,292+0.75%65,700985億98万-4.86%14.450.58
02/202,2922,3162,2752,275-0.35%101,000977億7038万-5.88%14.340.57
02/192,3232,3242,2772,283-1%90,900981億1419万-5.93%14.40.57
02/182,3192,3332,2942,306-0.65%76,900991億264万-5.38%14.540.58
02/172,3222,3332,2922,321-0.81%69,700997億4728万-5.19%14.630.58
02/142,3272,3402,3132,3400%71,7001005億6382万-4.84%14.750.59
02/132,3502,3612,3352,340-0.93%127,2001005億6382万-5.22%14.750.59
02/122,3872,3872,3542,362-0.34%94,4001015億930万-4.8%14.890.59
02/102,3852,4072,3682,370-2.23%123,1001018億5310万-4.86%14.940.6
02/072,4272,4352,4162,424-0.12%71,1001041億7381万-3.19%15.280.61
02/062,4192,4612,4192,427+0.91%113,3001043億273万-3.54%15.30.61
02/052,4092,4132,3812,405+0.08%239,2001033億5726万-4.87%15.160.6
02/042,2902,4132,2822,403+0.54%265,4001032億7131万-5.39%15.150.6
02/032,3602,4092,3522,390-0.83%156,9001027億1262万-6.42%15.070.6
01/312,4102,4352,4052,410-0.04%127,9001035億7214万-6.08%15.20.61
01/302,4372,4422,3982,411-1.79%133,0001036億1512万-6.48%15.20.61
01/292,4412,4712,4372,455+0.61%144,3001055億606万-5.18%15.480.62
01/282,4042,4512,3962,440-0.04%117,3001048億6142万-6.12%15.390.61
01/272,4552,4632,4322,441-2.16%131,7001049億440万-6.51%15.390.61
01/242,4972,5062,4772,495-0.76%117,4001072億2510万-4.92%15.730.63
01/232,5302,5352,5032,514-0.95%89,8001080億4165万-4.56%15.850.63
01/222,5402,5512,5192,538-0.39%78,7001090億7307万-3.9%160.64
01/212,5302,5502,5232,548+0.31%129,2001095億283万-3.78%16.070.64
01/202,4992,5472,4882,540+1.52%71,9001091億5902万-4.4%16.020.64
01/172,4902,5212,4832,502+0.4%89,3001075億2593万-6.05%15.780.63
01/162,5112,5112,4852,492-0.8%63,8001070億9617万-6.67%15.710.63
01/152,5382,5492,4992,512-0.87%94,8001079億5569万-6.23%15.840.63
01/142,5882,5922,5222,534-2.05%103,9001089億117万-5.62%15.980.64
01/102,6202,6202,5692,587-0.61%74,6001111億7889万-3.83%16.310.65
01/092,6252,6422,5842,603+0.89%105,4001118億6651万-3.38%16.410.65
01/082,5832,6042,5402,580-2.75%132,9001108億7806万-4.3%16.270.65
01/072,6372,6642,6332,653+1.61%63,9001140億1531万-1.78%16.730.67
01/062,6392,6392,5742,611-2.61%121,0001122億1032万-3.37%16.460.66
2019
12/302,7412,7412,6702,681-2.01%106,9001152億1864万-0.85%16.90.67
12/272,7322,7482,7152,736+0.51%73,0001175億8232万+1.22%17.250.69
12/262,7142,7342,7022,722+0.29%55,5001169億8065万+0.78%17.160.68
12/252,7362,7362,6882,714-0.66%50,9001166億3685万+0.52%17.110.68
12/242,7002,7342,7002,732+1.56%66,0001174億1041万+1.22%17.230.69
12/232,7292,7302,6802,690-1.07%57,2001156億542万-0.3%16.960.68
12/202,6992,7192,6432,719+1.15%188,1001168億5173万+0.78%17.140.68
12/192,7012,7152,6712,688-0.7%81,4001155億1947万-0.41%16.950.68
12/182,7462,7462,6832,707-1.42%88,5001163億3601万+0.3%17.070.68
12/172,7892,7892,7342,746-0.22%45,2001180億1208万+1.7%17.310.69
12/162,7502,7792,7372,752-0.15%59,7001182億6993万+1.89%17.350.69
12/132,7582,7662,7272,756+2.61%103,6001184億4184万+2.07%17.380.69
12/122,7312,7502,6862,686-0.81%68,8001154億3352万-0.52%16.940.68
12/112,7482,7482,6662,708-2.06%140,3001163億7899万+0.18%17.080.68
12/102,8582,8872,7292,765+2.1%290,6001188億2862万+2.18%17.430.69
12/092,7072,7142,6712,708+1.16%50,4001163億7899万+0.04%17.080.68
12/062,7192,7192,6632,677-0.93%55,0001150億4673万-1.29%16.880.67
12/052,6892,7092,6582,702+1.24%87,6001161億2113万-0.3%17.040.68
12/042,6292,6732,6042,669+0.79%125,8001147億293万-1.4%16.830.67
12/032,6542,6582,6292,648-1.82%94,2001138億43万-2.07%16.70.67
12/022,6502,7022,6502,697+1.31%60,2001159億625万-0.07%17.010.68
11/292,7002,7042,6582,662-1.22%68,5001144億209万-1.15%16.780.67
11/282,6842,6972,6672,695+0.15%54,4001158億2030万+0.3%16.990.68
11/272,6892,7052,6812,691+1.43%75,2001156億4840万+0.45%16.970.68
11/262,6792,6792,6322,6530%170,8001140億1531万-0.67%16.730.67
11/252,6872,6922,6482,653-1.08%109,4001140億1531万-0.38%16.730.67
11/222,6952,7272,6822,682-0.56%92,1001152億6161万+1.02%16.910.67
11/212,6672,7022,6452,697+0.07%57,3001159億625万+1.89%17.010.68
11/202,6662,7032,6612,695+0.07%65,9001158億2030万+2.24%16.990.68
11/192,6862,6992,6572,693-0.19%78,4001157億3435万+2.63%16.980.68
11/182,7362,7372,6972,698-1.68%123,6001159億4923万+3.33%17.010.68
11/152,7092,7512,7062,744+1.82%192,6001179億2613万+5.7%17.30.69
11/142,7422,7422,6932,695-1.53%111,0001158億2030万+4.46%16.990.68
11/132,7482,7652,7302,737-0.47%111,2001176億2529万+6.75%17.260.69
11/122,7392,7732,7242,750+0.33%220,9001181億8398万+8.01%17.340.69
11/112,7502,7802,7332,741-0.51%214,5001177億9720万+8.47%17.280.69
11/082,7612,7752,7362,755-0.18%295,7001183億9886万+9.8%17.370.69
11/072,7552,7722,7282,760-0.54%157,6001186億1374万+10.75%17.40.69
11/062,7792,8062,7612,775-1.21%151,7001192億5838万+12.26%17.50.7
11/052,7902,8442,7802,809-0.11%252,1001207億1956万+14.51%17.710.71
11/012,6772,8332,6052,812+6.72%316,5001208億4849万+15.44%17.730.71
10/312,6302,6592,5902,635+0.23%116,5001132億4174万+9.06%16.610.66