時価総額

2019/12/03~2020/05/01

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
05/014,6054,6154,6054,6050%785,4009595億2042万-0.09%130.972.35
04/304,6104,6154,6054,6050%699,9009595億2042万-0.07%130.972.35
04/284,6054,6104,6004,605-0.11%637,8009595億2042万-0.04%130.972.35
04/274,6054,6104,6004,610+0.22%390,4009605億6224万+0.09%131.112.35
04/244,6054,6104,6004,600+0.22%1,378,9009584億7859万+0.09%130.832.35
04/234,6104,6154,5904,590-0.33%4,557,5009563億9495万-0.04%130.542.34
04/224,6104,6204,6054,605-0.97%1,183,1009595億2042万+0.44%130.972.35
04/214,6154,7954,6154,650+0.87%276,5009688億9684万+1.64%132.252.37
04/204,6154,6304,6104,610-0.43%152,6009605億6224万+0.99%131.112.35
04/174,6104,6304,6004,630+0.11%300,6009647億2954万+1.62%131.682.36
04/164,6154,6254,6154,625+0.22%807,2009636億8772万+1.69%131.542.36
04/154,6204,6204,6154,615-0.11%785,6009616億407万+1.56%131.252.35
04/144,6154,6204,6154,6200%505,2009626億4589万+1.72%131.42.36
04/134,6154,6204,6154,620+0.11%328,6009626億4589万+1.78%131.42.36
04/104,6154,6204,6104,615+0.11%617,5009616億407万+1.72%131.252.35
04/094,6154,6204,6104,610-0.11%724,3009605億6224万+1.63%131.112.35
04/084,6104,6154,6054,615+0.11%729,1009616億407万+1.79%131.252.35
04/074,6104,6154,6054,610+0.11%553,8009605億6224万+1.72%131.112.35
04/064,6054,6154,6004,605+0.11%809,1009595億2042万+1.66%130.972.35
04/034,6004,6004,5954,6000%476,4009584億7859万+1.59%130.832.35
04/024,5854,6054,5854,600+0.33%1,114,9009584億7859万+1.59%130.832.35
04/014,5904,5954,5854,585-0.11%1,987,0009553億5312万+1.26%130.42.34
03/314,5954,6004,5904,590-0.11%996,1009563億9495万+1.35%58.272.26
03/304,5954,6004,5904,595-0.22%1,176,6009574億3677万+1.43%58.342.26
03/274,5954,6054,5954,605+0.33%1,694,7009595億2042万+1.66%58.462.26
03/264,5854,5904,5804,590+0.11%1,466,5009563億9495万+1.32%58.272.26
03/254,5804,5954,5804,585+0.22%1,627,2009553億5312万+1.19%58.212.25
03/244,5854,5904,5704,575+5.05%2,642,6009532億6947万+0.95%58.082.25
03/234,5004,5004,3304,355-3.22%2,408,9009074億2919万-3.93%55.292.14
03/194,4554,5354,4504,500+2.04%2,954,4009376億4210万-0.95%57.132.21
03/184,4204,4854,3804,410+1.15%2,522,7009188億8926万-3.03%55.992.17
03/174,3554,3704,2854,360-1.02%2,811,9009084億7102万-4.28%55.352.14
03/164,3204,4604,2454,405+0.8%1,775,0009178億4744万-3.5%55.922.17
03/134,3704,4204,2154,370-1.58%3,034,1009105億5466万-4.44%55.482.15
03/124,5254,5304,4154,440-2.09%3,208,7009251億4021万-3.1%56.372.18
03/114,5404,5604,5254,535-0.22%1,020,6009449億3488万-1.18%57.572.23
03/104,5254,5604,5254,545-0.11%1,472,4009470億1852万-1%57.72.23
03/094,5604,5704,5504,550-0.66%1,744,7009480億6035万-0.94%57.762.24
03/064,5804,5804,5704,5800%1,683,7009543億1130万-0.33%58.142.25
03/054,5804,5804,5754,580+0.22%564,0009543億1130万-0.33%58.142.25
03/044,5604,5754,5604,570+0.22%712,2009522億2765万-0.57%58.022.25
03/034,5704,5754,5604,5600%869,8009501億4400万-0.8%57.892.24
03/024,5604,5754,5554,560+0.11%1,964,4009501億4400万-0.83%57.892.24
02/284,6054,6104,4754,555-1.09%4,323,3009491億217万-0.98%57.832.24
02/274,6104,6154,6054,6050%1,079,9009595億2042万+0.09%58.462.26
02/264,6004,6104,6004,6050%736,3009595億2042万+0.11%58.462.26
02/254,6054,6104,5954,605-0.11%2,828,6009595億2042万+0.11%58.462.26
02/214,6104,6104,6054,610+0.11%533,7009605億6224万+0.24%58.532.27
02/204,6104,6154,6054,6050%521,5009595億2042万+0.13%58.462.26
02/194,6104,6154,6054,6050%479,0009595億2042万+0.15%58.462.26
02/184,6054,6104,6054,6050%324,0009595億2042万+0.15%58.462.26
02/174,6104,6104,6054,605-0.11%591,1009595億2042万+0.17%58.462.26
02/144,6104,6154,6054,6100%747,7009605億6224万+0.28%58.532.27
02/134,6104,6154,6104,6100%490,9009605億6224万+0.3%58.532.27
02/124,6104,6104,6004,610+0.22%1,293,0009605億6224万+0.33%58.532.27
02/104,6004,6054,6004,600-0.11%319,2009584億7859万+0.13%58.42.26
02/074,6004,6104,6004,605+0.11%845,7009595億2042万+0.26%58.462.26
02/064,6004,6054,6004,6000%456,8009584億7859万+0.17%58.42.26
02/054,6004,6104,6004,6000%573,3009584億7859万+0.2%58.42.26
02/044,5954,6054,5954,600+0.11%843,1009584億7859万+0.22%58.42.26
02/034,5954,6004,5954,5950%276,2009574億3677万+0.11%58.342.26
01/314,5954,6004,5904,595+0.11%609,0009574億3677万+0.13%58.342.26
01/304,5954,6004,5904,590-0.11%1,225,9009563億9495万+0.04%58.272.26
01/294,5954,6004,5954,5950%990,6009574億3677万+0.17%58.342.26
01/284,5954,6004,5954,5950%433,1009574億3677万+0.64%58.342.26
01/274,5954,6004,5954,5950%447,3009574億3677万+1.08%58.342.26
01/244,5954,6004,5954,5950%525,3009574億3677万+1.57%58.342.26
01/234,5904,6004,5904,595+0.11%621,3009574億3677万+2.04%58.342.26
01/224,5904,5954,5904,5900%369,9009563億9495万+2.41%58.272.26
01/214,5954,5954,5904,590-0.11%317,0009563億9495万+2.89%58.272.26
01/204,5954,5954,5904,595+0.11%565,9009574億3677万+3.47%58.342.26
01/174,5904,5954,5904,5900%394,9009563億9495万+3.82%58.272.26
01/164,5954,5954,5904,590-0.11%534,8009563億9495万+4.32%58.272.26
01/154,5954,5954,5904,5950%201,3009574億3677万+4.91%58.342.26
01/144,5904,5954,5904,595+0.11%894,0009574億3677万+5.41%58.342.26
01/104,5904,5954,5904,5900%590,2009563億9495万+5.81%58.272.26
01/094,5954,6004,5904,590-0.11%1,171,6009563億9495万+6.37%58.272.26
01/084,5954,6004,5904,5950%946,5009574億3677万+7.13%58.342.26
01/074,5854,6004,5804,595+0.22%1,861,5009574億3677万+7.79%58.342.26
01/064,5754,5854,5754,585+0.22%1,006,5009553億5312万+8.21%58.212.25
2019
12/304,5754,5804,5704,5750%2,370,4009532億6947万+8.57%58.082.24
12/274,5804,5804,5704,575-0.11%1,588,8009532億6947万+9.74%58.082.24
12/264,5754,5804,5754,580+0.11%648,6009543億1130万+11%58.142.24
12/254,5804,5854,5754,575-0.11%1,677,4009532億6947万+12.08%58.082.24
12/244,5804,5904,5804,580-0.11%587,5009543億1130万+13.51%58.142.24
12/234,5754,5904,5704,585+0.33%1,483,5009553億5312万+14.97%58.212.24
12/204,5604,5804,5604,570+0.22%2,661,0009522億2765万+15.96%58.022.24
12/194,5804,5904,5504,560+11.76%12,327,0009501億4400万+17.1%57.892.23
12/184,0804,0954,0254,0800%1,555,6008501億2884万+6.11%51.82
12/174,0454,0804,0104,080+0.74%894,8008501億2884万+6.95%51.82
12/164,0504,0804,0354,050-0.61%540,4008438億7789万+6.92%51.421.98
12/134,0904,0954,0554,075+0.25%709,4008490億8702万+8.32%51.731.99
12/124,0854,0954,0654,065-0.25%430,8008470億337万+8.86%51.611.99
12/114,0704,0904,0604,0750%427,9008490億8702万+9.84%51.731.99
12/104,0804,1054,0754,075-0.49%497,1008490億8702万+10.52%51.731.99
12/094,0904,1104,0754,095+0.37%503,8008532億5431万+11.7%51.992
12/064,0754,0954,0654,080+0.12%295,9008501億2884万+11.87%51.82
12/054,0804,1154,0204,075+0.12%1,238,5008490億8702万+12.35%51.731.99
12/044,0504,0854,0254,0700%575,6008480億4519万+12.87%51.671.99
12/033,9604,0803,9604,070+1.37%1,034,5008480億4519万+13.5%51.671.99