時価総額

2019/09/24～2020/02/21

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
02/212,1992,2142,1842,184+0.14%18,20066億1233万-9.57%16.131.04
02/202,2712,2712,1762,181-1.8%20,90066億325万-10.21%16.111.04
02/192,1782,2452,1782,221+2.02%23,10067億2435万-9.16%16.411.06
02/182,2002,2122,1752,177-0.87%26,00065億9114万-11.5%16.081.04
02/172,2632,2772,1572,196-7.07%68,00066億4866万-11.34%16.221.05
02/142,3502,3642,3112,363+0.25%20,70071億5428万-5.25%17.461.13
02/132,3792,3972,3452,357-0.84%17,60071億3611万-5.83%17.411.13
02/122,3832,3942,3752,377-0.21%7,90071億9666万-5.49%17.561.14
02/102,3912,4002,3762,382-1.28%9,70072億1180万-5.63%17.61.14
02/072,4412,4522,4042,413-2.19%22,10073億566万-4.89%17.831.15
02/062,4392,5012,4392,467+1.15%12,20074億6915万-3.25%18.221.18
02/052,4352,4612,4342,439+0.37%6,70073億8437万-4.73%18.021.17
02/042,4492,4492,4012,430+0.96%11,00073億5713万-5.45%17.951.16
02/032,3802,4182,3712,407-1.76%31,00072億8749万-6.78%17.781.15
01/312,4522,4722,4382,450+0.16%15,10074億1768万-5.51%18.11.17
01/302,4902,4992,4122,446-3.09%54,50074億557万-6.1%18.071.17
01/292,5402,5402,4912,524+0.88%13,00076億4172万-3.52%18.651.21
01/282,4852,5082,4602,502-0.56%21,90075億7512万-4.58%18.481.2
01/272,5052,5282,4982,516-0.87%24,40076億1750万-4.33%18.591.2
01/242,5932,6002,5312,538-1.01%18,90076億8411万-3.68%18.751.21
01/232,5912,5912,5512,564-1.23%13,50077億6283万-2.81%18.941.23
01/222,5842,6072,5782,596+0.54%15,50078億5971万-1.67%19.181.24
01/212,5472,5822,5412,582+1.53%22,80078億1733万-2.27%19.071.23
01/202,5002,5482,5002,543+0.99%24,10076億9925万-3.86%18.791.22
01/172,5402,5422,5182,518-1.06%25,80076億2356万-4.98%18.61.2
01/162,5702,5752,5442,545-1.28%23,60077億530万-4.11%18.81.22
01/152,5762,6002,5692,578-0.04%14,30078億521万-2.86%19.041.23
01/142,6142,6342,5772,579-1.34%31,40078億824万-2.86%19.051.23
01/102,6022,6202,5962,6140%10,20079億1421万-1.69%19.311.25
01/092,6312,6482,6082,614+0.81%17,80079億1421万-1.8%19.311.25
01/082,6252,6262,5572,593-2.22%47,10078億5063万-2.63%19.161.24
01/072,6222,6602,6222,652+1.45%15,70080億2926万-0.49%19.591.27
01/062,6512,6532,6062,614-3.22%25,30079億1421万-1.95%19.311.25
2019
12/302,7142,7402,6902,701-1.53%20,30081億7761万+1.12%19.951.29
12/272,7162,7482,7112,743+1.55%21,00083億477万+2.54%20.261.31
12/262,6992,7402,6902,701+0.11%51,00081億7761万+0.56%19.951.29
12/252,7392,7392,6862,698-1.21%21,20081億6853万-0.15%19.931.29
12/242,6822,7552,6752,731+1.86%41,50082億6844万+1.19%20.181.31
12/232,7652,7652,6722,681-2.86%39,00081億1706万-0.52%19.811.28
12/202,7202,7732,7192,760+1.47%38,50083億5624万+2.49%20.391.32
12/192,6702,7202,6472,720+2.06%40,20082億3514万+1.27%20.091.3
12/182,7002,7292,6652,665-1%52,50080億6862万-0.6%19.691.27
12/172,6432,6972,6272,692+1.85%28,90081億5036万+0.49%19.891.29
12/162,6302,6552,6112,643+0.49%24,10080億201万-1.27%19.521.26
12/132,6562,6682,6262,630+0.5%35,90079億6265万-1.68%19.431.26
12/122,6472,6652,6152,617-0.76%27,10079億2329万-2.02%19.331.25
12/112,6492,6572,6262,637-0.45%19,20079億8384万-1.09%19.481.26
12/102,6792,6952,6392,649-1.12%34,90080億2018万-0.49%19.571.27
12/092,6382,6952,6262,679+2.45%45,90081億1101万+0.87%19.791.28
12/062,5642,6352,5522,615+2.43%51,00079億1724万-1.25%19.321.25
12/052,6052,6082,5432,553-1.62%63,30077億2952万-3.44%18.861.22
12/042,6452,6622,5782,595-3.24%84,10078億5668万-1.85%19.171.24
12/032,6642,6982,6382,682+0.15%58,20081億2009万+1.55%19.811.28
12/022,6452,7092,6432,678+1.52%66,50081億798万+1.55%19.781.28
11/292,6482,6992,6202,638-0.26%106,90079億8687万+0.3%19.491.26
11/282,7072,7432,6292,645-1.56%116,30080億807万+0.72%19.541.27
11/272,7452,7472,6752,687-1.43%125,50081億3523万+2.56%19.851.29
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