時価総額

2019/07/01～2019/11/26

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
2019
11/262,8312,8362,7262,726-3.3%167,80082億5330万+4.44%20.141.3
11/252,9942,9952,8042,819-6%231,70085億3487万+8.46%20.831.35
11/223,0003,1902,9322,999-3.72%612,10090億7985万+16.06%22.151.43
11/212,6303,1152,6233,115+19.21%760,30094億3105万+21.68%23.011.49
11/202,6092,6302,6052,613-0.57%12,30079億1118万+3.12%19.31.25
11/192,6162,6362,6062,628-0.08%12,80079億5660万+4.04%19.411.26
11/182,6002,6322,5852,630+1.39%17,90079億6265万+4.45%19.431.26
11/152,6062,6312,5572,594-0.5%35,90078億5366万+3.31%19.161.24
11/142,6482,6502,5842,607-0.27%31,60078億9302万+4.07%19.261.25
11/132,6592,6592,6072,614-0.61%20,20079億1421万+4.64%19.311.25
11/122,6002,6452,5802,630+1.78%31,00079億6265万+5.58%19.431.26
11/112,5402,5872,5402,584+2.09%25,30078億2338万+4.03%19.091.24
11/082,5362,5422,5002,531+1.04%10,40076億6292万+2.02%18.71.21
11/072,5222,5312,5022,505-0.99%6,90075億8420万+1.01%18.511.2
11/062,5022,5302,4962,530+1.12%10,20076億5989万+2.06%18.691.21
11/052,5032,5262,4922,502+0.72%12,50075億7512万+0.93%18.481.2
11/012,5032,5142,4842,484-1.55%9,50075億2062万+0.16%18.351.19
10/312,5442,5602,5142,523-0.32%10,20076億3870万+1.65%18.641.21
10/302,5352,5352,4862,531-0.32%33,60076億6292万+1.85%18.71.21
10/292,5642,5712,5392,539-0.86%23,30076億8714万+2.09%18.761.21
10/282,5492,5672,5422,561+1.39%22,90077億5375万+2.85%18.921.22
10/252,5352,5472,5102,526+0.16%15,50076億4778万+1.36%18.661.21
10/242,4902,5302,4812,522+1.12%24,60076億3567万+1.04%18.631.21
10/232,4552,5032,4372,494+1.67%24,10075億5089万-0.28%18.421.19
10/212,4492,4722,4492,453+0.16%14,60074億2676万-2.11%18.121.17
10/182,4352,4552,4272,449+0.82%8,20074億1465万-2.55%18.091.17
10/172,4212,4362,4162,429+0.5%11,90073億5410万-3.57%17.941.16
10/162,4662,4842,4162,417-1.19%19,30073億1777万-4.28%17.861.16
10/152,4292,4552,4242,446+1.41%13,40074億557万-3.43%18.071.17
10/112,4522,4882,4122,412-1.03%24,40073億263万-5%17.821.15
10/102,5112,5262,4322,437-0.25%27,80073億7832万-4.21%181.17
10/092,4162,4542,4112,443-0.93%11,10073億9649万-4.23%18.051.17
10/082,4322,4822,4282,466+1.77%16,70074億6612万-3.63%18.221.18
10/072,4362,4502,4032,423-0.53%16,90073億3593万-5.61%17.91.16
10/042,4762,4872,4362,436-0.85%16,30073億7529万-5.4%181.17
10/032,4902,4902,4302,457-2.42%32,70074億3887万-4.91%18.151.18
10/022,4812,5292,4812,518+0.6%17,00076億2356万-2.82%18.61.2
10/012,5012,5572,4822,503+0.68%21,20075億7814万-3.58%18.491.2
09/302,5202,5232,4612,486-1.39%25,80075億2667万-4.53%18.371.19
09/272,5552,5552,4872,521-0.43%22,10076億3264万-3.56%18.621.21
09/262,5652,5992,5182,532-0.12%37,30076億6594万-3.47%18.71.21
09/252,5862,5962,5352,535-1.97%25,40076億7503万-3.72%18.731.21
09/242,5932,6242,5712,586+0.08%20,90078億2944万-2.16%19.11.24
09/202,6072,6222,5842,584-0.92%13,80078億2338万-2.49%19.091.24
09/192,6012,6122,5712,6080%30,60078億9604万-1.81%19.271.25
09/182,6432,6552,6022,608-0.8%28,60078億9604万-2.14%19.271.25
09/172,6462,6702,6252,629-0.68%15,10079億5962万-1.68%19.421.26
09/132,6492,6492,6022,647+0.91%32,10080億1412万-1.71%19.551.27
09/122,6422,6502,6042,623-0.57%27,40079億4146万-3.28%19.381.25
09/112,5992,6382,5872,638+1.89%21,30079億8687万-3.44%19.491.26
09/102,5812,6102,5692,589+0.43%13,00078億3852万-5.89%19.131.24
09/092,6252,6302,5692,578-1.9%25,50078億521万-6.96%19.041.23
09/062,5912,6302,5562,628+2.02%15,60079億5660万-5.87%19.411.26
09/052,5712,6102,5602,576+1.42%13,60077億9916万-8.39%19.031.23
09/042,6152,6242,5402,540-2.83%36,30076億9017万-10.44%18.761.21
09/032,6292,6362,6082,614-1.13%19,40079億1421万-8.63%19.311.25
09/022,6552,6622,6142,644-0.97%16,70080億504万-8.29%19.531.26
08/302,6552,6902,6542,670+1.37%16,50080億8376万-8.03%19.721.28
08/292,6632,6632,6162,634-0.98%12,50079億7476万-9.89%19.461.26
08/282,6162,6702,6162,660+1.68%15,90080億5348万-9.59%19.651.27
08/272,6722,6782,6162,616-1.36%24,10079億2026万-11.65%19.331.25
08/262,6102,6822,5942,652-1.41%20,60080億2926万-10.98%19.591.27
08/232,7472,7472,6882,690-2.07%20,10081億4431万-10.27%19.871.29
08/222,8152,8342,7402,747-0.36%34,00083億1688万-8.8%20.291.31
08/212,7722,7802,7552,757-0.93%9,50083億4716万-8.95%20.371.32
08/202,7752,8092,7642,783+0.47%15,20084億2588万-8.6%20.561.33
08/192,7772,8332,7692,770-0.25%16,90083億8652万-9.27%20.461.32
08/162,7032,7812,6712,777+2.43%30,50084億771万-9.31%20.511.33
08/152,6662,7402,6652,711-4.54%83,00082億789万-11.75%20.031.3
08/142,8602,8932,8032,840+0.35%42,70085億9845万-7.91%20.981.36
08/132,9803,0052,8302,830-9.15%82,10085億6818万-8.41%20.911.35
08/093,1603,1953,0703,115-0.16%33,30094億3105万+0.52%23.011.49
08/083,1303,1553,1003,120+0.16%12,60094億4619万+0.71%23.051.49
08/073,1353,1603,1053,115-0.32%15,40094億3105万+0.61%23.011.49
08/063,0003,1402,9783,125+1.13%25,90094億6133万+1%23.091.49
08/053,0653,1052,9883,0900%23,50093億5536万-0.03%22.831.48
08/023,0853,1003,0453,090-1.75%18,10093億5536万+0.13%22.831.48
08/013,1753,1853,1103,145-0.94%17,90095億2188万+2.11%23.231.5
07/313,1453,2003,1403,175+0.95%19,50096億1271万+3.42%23.461.52
07/303,1453,1453,0903,145-0.63%17,00095億2188万+2.78%23.231.5
07/293,1603,2453,1503,165+0.64%33,60095億8243万+3.77%23.381.51
07/263,1453,1853,1103,145-1.1%28,80095億2188万+3.49%23.231.5
07/253,1153,1853,1153,180+2.42%16,40096億2785万+5.02%23.491.52
07/243,1503,1753,0953,105-1.11%15,80094億77万+2.92%22.941.49
07/233,0803,1503,0653,140+2.11%30,60095億674万+4.42%23.21.5
07/223,0803,1253,0553,075-1.13%33,60093億994万+2.64%22.721.47
07/193,0453,1553,0453,110+2.47%33,20094億1591万+4.19%22.971.49
07/183,1303,1403,0253,035-3.8%30,30091億8884万+2.22%22.421.45
07/173,1953,1953,0953,155-1.25%28,00095億5216万+6.7%23.311.51
07/163,0253,2003,0253,195+7.21%79,40096億7326万+8.34%23.61.53
07/122,9952,9982,9492,980-0.63%18,50090億2232万+1.5%22.011.43
07/113,0203,0252,9462,999-0.2%25,60090億7985万+2.39%22.151.43
07/102,9873,0452,9703,005-0.17%19,70090億9801万+2.98%22.21.44
07/092,9993,0602,9853,010+0.43%26,00091億1315万+3.54%22.241.44
07/083,0753,0802,9822,997-2.22%25,80090億7379万+3.59%22.141.43
07/053,0703,0903,0553,065-0.97%14,60092億7967万+6.65%22.641.47
07/043,0653,1003,0403,095+1.31%24,80093億7050万+8.48%22.861.48
07/033,0553,0703,0303,055-0.65%24,20092億4939万+7.87%22.571.46
07/023,0353,0803,0203,075+1.32%25,00093億994万+9.31%22.721.47
07/013,0803,0803,0053,035+1.98%41,30091億8884万+8.74%22.421.45