時価総額

2017/07/19～2017/12/12

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
12/122,8952,8962,8462,855-1.25%79,300658億351万-1.79%131.02
12/112,9152,9152,8792,891-0.41%48,400666億3325万-0.65%13.171.03
12/082,8312,9072,8312,903+0.76%92,200669億983万-0.31%13.221.04
12/072,8372,8872,8272,881+1.34%58,100664億277万-1.17%13.121.03
12/062,8582,8862,8192,843-1.59%101,700655億2692万-2.6%12.951.02
12/052,9082,9082,8812,889-0.76%56,900665億8715万-1.2%13.161.03
12/042,9122,9442,9102,911-0.03%77,000670億9422万-0.51%13.261.04
12/012,8622,9202,8622,912+1.78%85,700671億1727万-0.51%13.261.04
11/302,8662,8852,8312,861-0.83%93,300659億4180万-2.22%13.031.02
11/292,8722,9222,8642,885+0.14%83,400664億9496万-1.47%13.141.03
11/282,9092,9212,8802,881-1.44%69,800664億277万-1.5%13.121.03
11/272,9392,9512,9192,923-0.58%49,700673億7080万+0.03%13.311.04
11/242,9092,9522,9062,940+1.17%89,000677億6263万+0.75%13.391.05
11/222,9812,9852,9012,906-1.06%89,900669億7898万-0.27%13.241.04
11/212,9472,9742,9372,937+0.51%82,600670億9429万+0.86%13.251.04
11/202,8782,9292,8762,922+1.53%41,300667億5162万+0.45%13.181.03
11/172,9012,9122,8692,878-0.31%52,500657億4646万-1%12.991.02
11/162,8602,9152,8602,887+0.38%61,900659億5206万-0.69%13.031.02
11/152,9202,9262,8482,876-1.51%87,300657億77万-1.03%12.981.02
11/142,9152,9362,9152,920+0.03%61,400667億593万+0.48%13.171.03
11/132,9412,9432,9142,919-1.42%54,600666億8309万+0.55%13.171.03
11/102,9342,9612,9342,961-0.13%69,400676億4256万+2.1%13.361.05
11/092,9652,9822,9372,965+0.17%143,500677億3393万+2.42%13.381.05
11/082,9432,9772,9232,960-0.1%101,300676億1971万+2.35%13.361.05
11/072,9482,9882,9472,963+0.85%143,400676億8825万+2.53%13.371.05
11/062,9502,9662,9082,938-0.31%77,000671億1713万+1.73%13.261.04
11/022,9752,9752,9422,947-0.81%72,600673億2273万+2.11%13.31.04
11/012,9742,9802,9482,971-0.1%96,200678億7100万+3.02%13.41.05
10/312,9702,9752,9532,974+0.03%51,100679億3954万+3.26%13.421.05
10/302,9662,9792,9312,973+0.78%120,600679億1669万+3.41%13.411.05
10/272,9152,9742,8972,950+1.2%91,900673億9127万+2.79%13.311.04
10/262,9042,9392,9042,915+0.52%101,400665億9171万+1.71%13.151.03
10/252,9002,9202,8912,900+0.07%57,900662億4904万+1.26%13.081.03
10/242,8322,9012,8322,898+2.33%99,000662億335万+1.26%13.081.02
10/232,8282,8342,7852,832+1.11%97,900633億1488万-1.08%12.490.98
10/202,8002,8092,7722,801-0.57%62,300626億2181万-2.13%12.350.97
10/192,8212,8312,8032,817-0.95%69,800629億7953万-1.64%12.420.97
10/182,8552,8552,8282,844-0.39%59,700635億8316万-0.63%12.540.98
10/172,8472,8572,8382,855-0.1%42,600638億2909万+0.04%12.590.99
10/162,8792,8832,8502,858-0.59%47,200638億9616万+0.39%12.60.99
10/132,8842,8882,8472,875-0.45%55,000642億7623万+1.27%12.680.99
10/122,8602,8972,8542,888+1.12%50,100645億6687万+1.8%12.741
10/112,8652,8712,8382,856-0.52%49,300638億5145万+0.88%12.590.99
10/102,8562,8832,8482,871+0.74%55,400641億8680万+1.59%12.660.99
10/062,8282,8582,8282,850+0.78%56,800637億1731万+1.06%12.570.99
10/052,8502,8502,8112,828-0.91%83,500632億2545万+0.57%12.470.98
10/042,8942,8942,8422,854-1.38%65,600638億673万+1.71%12.590.99
10/032,9102,9102,8782,894-0.21%49,500647億101万+3.58%12.761
10/022,9062,9552,8932,9000%95,900648億3515万+4.28%12.791
10/01株式併合 5→1
09/292,9002,9092,8892,9000%40,700662億4904万+4.77%13.081.03
09/282,8962,9072,8632,9000%106,900662億4904万+5.22%13.081.03
09/272,9002,9392,8902,900+0.87%97,700662億4904万+5.72%13.081.03
09/262,8252,8752,8152,875+1.05%63,600642億7623万+5.31%12.680.99
09/252,8402,8702,8352,845+0.18%43,600636億552万+4.67%12.550.98
09/222,8502,8502,8102,840-0.18%41,000634億9374万+4.87%12.520.98
09/212,8802,8802,8352,845-0.87%48,200636億552万+5.49%12.550.98
09/202,9052,9052,8502,870+0.17%77,800641億6445万+6.81%12.660.99
09/192,9302,9302,8602,865-1.21%123,200640億5266万+6.98%12.630.99
09/152,8552,9002,8352,900+3.02%168,600648億3515万+8.7%12.791
09/142,8652,8802,7902,815-1.23%109,800629億3481万+5.91%12.410.97
09/132,8502,9452,8302,850+2.7%254,400637億1731万+7.51%12.570.99
09/122,6702,7852,6552,775+4.91%144,800620億4054万+4.99%12.240.96
09/112,6702,7002,6452,645-1.31%84,200591億3413万+0.34%11.660.91
09/082,6652,6902,6552,680+0.75%70,800599億1663万+1.48%11.820.93
09/072,8152,8202,6402,660-5.51%207,000594億6949万+0.53%11.730.92
09/062,7302,8252,7102,815+2.36%99,800629億3481万+6.19%12.410.97
09/052,7902,7952,7402,750+1.1%151,200614億8161万+3.81%12.130.95
09/042,7102,7352,6952,720+0.18%49,600608億1090万+2.64%120.94
09/012,6852,7202,6552,715+2.45%35,400606億9912万+2.34%11.970.94
08/312,6952,7002,6402,650-1.12%72,200592億4592万-0.23%11.690.92
08/302,7152,7902,6802,680+4.48%177,600599億1663万+0.75%11.820.93
08/292,5702,5802,5602,565+0.2%42,800573億4558万-3.72%11.310.89
08/282,5802,5902,5602,560-0.78%54,200572億3379万-4.3%11.290.88
08/252,5902,5952,5752,580-0.58%27,800576億8093万-3.91%11.380.89
08/242,5802,6102,5752,595+0.58%20,800580億1628万-3.71%11.440.9
08/232,5902,5952,5752,580+0.39%24,600576億8093万-4.62%11.380.89
08/222,5902,5902,5552,570-0.19%58,600574億5736万-5.31%11.330.89
08/212,6052,6052,5702,575-0.77%32,000575億6577万-5.44%11.350.89
08/182,5402,6002,5352,595+0.78%51,200580億1288万-5.05%11.440.9
08/172,6002,6002,5552,575-0.77%31,800575億6577万-6.06%11.350.89
08/162,6102,6452,5952,595-1.52%42,800580億1288万-5.57%11.440.9
08/152,6552,6702,6302,635+0.19%28,400589億711万-4.29%11.620.91
08/142,6152,6302,5952,630-0.75%61,200587億9533万-4.54%11.60.91
08/102,6352,6602,6302,650+0.57%38,200592億4244万-3.95%11.690.92
08/092,6502,6502,6052,635-0.38%30,800589億711万-4.63%11.620.91
08/082,6152,6602,6152,645+1.34%45,400591億3067万-4.44%11.660.91
08/072,7852,7852,6052,610-5.78%94,600583億4822万-5.88%11.510.9
08/042,7752,7902,7602,770-0.54%20,400619億2512万-0.25%12.210.96
08/032,7952,7952,7752,7850%14,000622億6046万+0.32%12.280.96
08/022,7802,7852,7602,785+0.36%13,800622億6046万+0.4%12.280.96
08/012,7602,7902,7602,7750%22,400620億3690万+0.11%12.240.96
07/312,7702,7952,7652,775-0.54%15,200620億3690万+0.18%12.240.96
07/282,7702,7902,7702,790+0.18%19,400623億7223万+0.79%12.30.96
07/272,7702,8002,7602,785+0.54%32,600622億6046万+0.8%12.280.96
07/262,8002,8052,7552,770-0.18%24,000619億2512万+0.4%12.210.96
07/252,8152,8252,7702,775-2.12%27,800620億3690万+0.73%12.240.96
07/242,8002,8352,7802,835+0.53%38,000633億7824万+3.09%12.50.98
07/212,8102,8302,8052,8200%20,200630億4044万+2.77%12.430.97
07/202,8302,8502,8152,820-0.7%27,200630億4044万+3.03%12.430.97
07/192,8202,8552,8102,840+0.71%31,000634億8753万+4.03%12.520.98