時価総額

2018/10/15~2019/06/06

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
06/062,1122,1601,9591,969-4%796,700422億5631万+26.54%60.817.82
06/051,9002,0971,8852,051+9.97%893,900440億1610万+34.67%63.358.14
06/041,8121,8911,7761,865+1.52%212,500400億2439万+25.34%57.67.41
06/031,8381,8501,7101,837-3.62%508,900394億2348万+25.82%56.747.29
05/311,9301,9391,8311,906-1.09%317,700409億428万+33.1%58.877.57
05/301,9392,0131,8501,927+0.78%831,700413億5496万+37.64%59.527.65
05/291,8452,1401,8191,912+5.11%2,310,600410億3304万+39.77%59.057.59
05/281,7191,9471,6991,819+7.19%1,168,700390億3719万+35.95%56.187.22
05/271,7751,7751,6621,697-0.76%189,200364億1897万+29.25%52.416.74
05/241,7221,7361,6381,710-2.12%269,700366億9796万+32.35%52.816.79
05/231,6101,7801,5901,747+6.52%710,500374億9201万+37.56%53.966.94
05/221,5111,7811,5001,640+10.74%1,120,400351億9571万+31.41%50.656.51
05/211,4351,4941,4191,481+5.41%193,200317億8344万+20.5%45.745.88
05/201,4251,4681,4011,405-3.24%76,200301億5242万+15.45%43.395.58
05/171,4521,4881,4311,452+3.2%212,600311億6108万+20.2%44.855.77
05/161,4101,4521,3561,407-0.14%403,100301億9534万+17.54%43.465.59
05/151,2871,4251,2871,409+13.81%650,800302億3826万+18.5%43.525.59
05/141,2021,2451,1911,238-1.2%118,500265億6847万+4.92%38.244.92
05/131,2701,2971,2501,253+0.48%209,000268億9038万+6.37%38.74.98
05/101,2001,2591,2001,247+2.97%157,300267億6161万+6.04%38.514.95
05/091,1831,2201,1601,211+3.15%67,100259億8902万+3.15%37.44.81
05/081,1611,1851,1611,174-0.25%23,600251億9497万0%36.264.66
05/071,1521,1911,1521,177+1.64%49,000252億5936万+0.17%36.354.67
04/261,1691,1881,1471,158-3.42%68,500248億5160万-1.28%35.774.6
04/251,1891,2001,1621,199+4.35%70,500257億3149万+2.39%37.034.76
04/241,1721,1851,1401,149-1.88%39,900246億5845万-1.46%35.494.56
04/231,1711,2051,1651,171-0.93%86,000251億3059万+0.77%36.174.65
04/221,1851,2061,1401,182+5.54%168,400253億6666万+1.98%36.514.69
04/191,1111,1491,1111,120+0.81%48,400240億3609万-3.11%34.594.45
04/181,1261,1501,1051,111-2.37%56,200238億4294万-3.98%34.314.41
04/171,1431,1841,1201,138-0.44%88,700244億2239万-1.73%35.154.52
04/161,1901,2001,1401,143-4.83%118,200245億2969万-1.3%35.34.54
04/151,1701,2101,1611,201+3%111,400257億7442万+3.71%37.094.77
04/121,1701,1801,1611,166-1.1%35,600250億2329万+0.95%36.014.63
04/111,1751,1881,1601,179-0.17%60,900253億228万+1.99%36.414.68
04/101,1601,1901,1521,181+0.85%43,700253億4520万+2.25%36.484.69
04/091,1751,1991,1601,171-1.01%58,400251億3059万+1.39%36.174.65
04/081,2001,2101,1801,183-0.67%42,000253億8812万+2.42%36.544.7
04/051,1851,2251,1851,191+1.62%78,900255億5981万+3.03%36.784.73
04/041,2201,2251,1721,172-2.17%78,400251億5205万+1.38%36.24.65
04/031,1801,2061,1651,198+1.53%68,600257億1003万+3.45%374.76
04/021,1841,1921,1651,180-0.34%48,900253億2374万+1.72%36.444.69
04/011,2001,2091,1751,184-2.15%95,400254億958万+2.33%36.574.7
04/01株式分割 1→4
03/291,2001,2191,1971,210+0.41%126,000259億6756万+4.76%37.374.8
03/281,2001,2131,1881,205+0.42%83,800258億6026万+4.6%37.224.78
03/271,2301,2951,1981,2000%135,800257億5296万+4.35%37.064.76
03/261,1931,2181,1631,200+6.67%312,800257億5296万+4.71%37.024.76
03/251,1301,2081,1231,125+1.12%342,000241億4340万-1.4%34.714.46
03/221,0751,1241,0681,113+4.34%95,200238億7514万-2.41%34.324.41
03/201,0651,0691,0451,066+0.24%82,400228億8257万-6.71%32.94.23
03/191,1091,1091,0531,064-2.52%166,400228億2892万-7.5%32.824.22
03/181,0781,1041,0781,091-2.46%142,400234億1909万-5.6%33.674.33
03/151,1261,1381,1051,119-1.21%66,400240億927万-3.72%34.524.44
03/141,1461,1601,1301,133-0.22%34,800243億435万-3.12%34.944.49
03/131,1261,1461,1251,135-0.33%45,200243億5800万-3.65%35.024.5
03/121,1581,1581,1291,139+0.33%58,400244億3848万-3.82%35.134.52
03/111,1611,1611,1281,135-0.98%46,800243億5800万-4.62%35.024.5
03/081,1831,1831,1281,146-3.27%129,600245億9944万-4%35.364.55
03/071,1611,1941,1481,185+2.05%97,600254億3104万-1.09%36.564.7
03/061,1501,1611,1411,161+0.32%108,000249億2135万-3.07%35.834.61
03/051,1811,1881,1481,158-2.63%165,200248億4087万-3.78%35.714.59
03/041,2031,2101,1831,189-0.31%107,200255億1152万-1.67%36.684.72
03/011,1891,2031,1831,193-0.52%104,800255億9200万-1.61%36.794.73
02/281,2251,2331,1851,199-2.94%206,000257億2613万-1.5%36.984.75
02/271,2451,2631,2081,235+0.1%277,200265億408万+1.4%38.14.9
02/261,1911,2481,1891,234+11.53%840,000264億7726万+1.54%38.064.89
02/251,1411,1451,1031,106-1.56%76,800237億4101万-8.73%34.134.39
02/221,1161,1331,1081,124-1.96%123,200241億1657万-7.74%34.674.46
02/211,1501,1701,1461,146-0.11%118,000245億9944万-6.28%35.364.55
02/201,1101,1501,1101,148+4.44%211,200246億2626万-6.25%35.44.55
02/191,0831,1181,0581,099+2.21%224,000235億8005万-9.94%33.94.36
02/181,1251,1341,0611,075-3.26%238,800230億7036万-11.74%33.174.26
02/151,1731,1811,1001,111-6.91%320,000238億4831万-8.84%34.284.41
02/141,2631,2831,1901,194-2.65%248,400256億1883万-1.83%36.834.74
02/131,2341,2601,2231,226+0.31%138,400263億1630万+1.26%37.834.86
02/121,2351,2681,2181,223-1.61%128,800262億3582万+1.71%37.724.85
02/081,2431,2551,2051,243-3.68%311,200266億6504万+4.32%38.334.93
02/071,3531,3531,2851,290-5.67%394,000276億8443万+9.23%39.85.12
02/061,3051,3831,3031,368+7.25%785,600293億4764万+16.78%42.195.42
02/051,2901,3051,2601,275-1.16%153,200273億6252万+10.2%39.345.06
02/041,2551,3101,2551,290+4.24%238,000276億8443万+12.66%39.85.12
02/011,2381,2881,2181,238+0.3%264,800265億5774万+8.84%38.184.91
01/311,2381,2481,2211,234+3.03%200,000264億7726万+8.99%38.064.89
01/301,2431,2831,1901,198-7.35%388,000256億9930万+6.16%36.954.75
01/291,3051,3131,2341,293-0.19%346,800277億3808万+14.58%39.885.13
01/281,2931,3201,2551,295+1.77%318,400277億9173万+14.8%39.955.14
01/251,3101,3381,2601,273-3.42%576,000273億886万+12.91%39.265.05
01/241,2251,3231,2131,318+8.66%815,200282億7460万+16.39%40.655.23
01/231,1331,2301,1331,213+4.86%286,000260億2122万+6.83%37.414.81
01/221,1881,2211,1251,156-0.86%319,200248億1405万+1.43%35.674.59
01/211,2951,3201,1591,166-7.07%651,200250億2865万+1.41%35.984.63
01/181,2551,2901,2191,255+0.4%543,600269億3330万+7.82%38.724.98
01/171,1991,3251,1711,250+7.3%1,471,600268億2600万+6.38%38.564.96
01/161,0791,1751,0651,165+9.52%763,600250億183万-2.43%35.944.62
01/151,0211,0791,0161,064+1.07%239,600228億2892万-12.23%32.824.22
01/111,1211,1241,0511,053-3.11%697,600225億8749万-14.85%32.474.17
01/101,0631,1561,0551,086+3.7%1,052,000233億1179万-13.38%33.514.31
01/091,0861,1091,0431,048-1.64%645,600224億8018万-17.58%32.324.15
01/081,0351,0851,0161,065+6.5%730,800228億5575万-17.63%32.864.22
01/071,0051,0209781,000+4.71%301,600214億6080万-24.01%30.853.97
01/04939978915955-2.92%324,000204億9506万-28.57%29.463.79
2018
12/281,0251,039943984-5.29%477,200211億1206万-27.51%38.194.57
12/271,0891,0901,0291,039+2.59%380,400222億9240万-24.67%40.324.82
12/261,0331,0599881,013+3.32%432,800217億2906万-27.32%39.34.7
12/251,0061,028975980-10.4%562,000210億3158万-30.35%38.044.55
12/211,0911,1101,0051,094-0.79%604,000234億7275万-23.19%42.465.08
12/201,1291,1361,0581,103-4.03%532,800236億6053万-23.06%42.85.12
12/191,1951,2181,1281,149-3.16%555,600246億5309万-19.89%44.595.33
12/181,2431,2461,1501,186-8.22%652,000254億5787万-17.39%46.055.51
12/171,3631,4001,2831,293+2.38%894,000277億3808万-10.12%50.176
12/141,4181,4181,2481,263-10.46%747,600270億9426万-12.2%49.015.86
12/131,4051,4451,3551,410+0.71%404,400302億5972万-1.95%54.746.55
12/121,3381,4301,3381,400+6.26%429,200300億4512万-1.75%54.356.5
12/111,4451,4651,2801,318-7.22%639,600282億7460万-6.82%51.146.12
12/101,4901,4901,4031,420-6.27%447,200304億7433万+1%55.126.59
12/071,5801,5901,4331,5150%975,600325億1311万+7.98%58.817.03
12/061,7231,7481,4951,515-12.17%1,508,400325億1311万+8.84%58.817.03
12/051,6181,7331,6101,725+5.5%984,000370億1988万+24.55%66.968.01
12/041,6851,7501,5901,635-1.51%1,191,600350億8840万+18.56%63.477.59
12/031,5381,6881,5381,660+10.48%1,308,000356億2492万+20.73%64.447.71
11/301,5001,5351,4651,503-0.33%404,800322億4485万+10.32%58.336.97
11/291,6381,6601,5081,508-5.78%864,000323億5215万+11.17%58.527
11/281,6301,6701,5881,600-2.88%1,220,800343億3728万+18.69%62.117.43
11/271,5381,6481,5251,648+8.57%1,408,800353億5666万+23.22%63.967.65
11/261,4781,5531,4531,518+3.76%773,600325億6676万+14.61%58.917.04
11/221,5501,6281,4401,463-4.41%2,774,000313億8642万+11.56%56.776.79
11/211,3701,5481,3551,530+10.27%2,035,600328億3502万+18.33%59.397.1
11/201,3481,4231,3281,388+1.65%688,000297億7686万+8.57%53.866.44
11/191,3831,4301,3351,365-2.5%728,800292億9399万+8.16%52.996.34
11/161,3181,4481,2731,400+7.49%2,834,400300億4512万+12.09%54.356.5
11/151,2251,3151,2201,303+14.38%2,015,200279億5269万-50.566.05
11/141,1901,2181,1291,139-4.31%431,200244億3848万-44.215.29
11/131,2011,2341,1251,190-5.18%889,600247億9960万-44.795.36
11/121,2531,3231,2251,255-2.9%751,200261億5420万-47.235.65
11/091,2781,3181,2061,293+3.19%1,604,000269億3570万-48.645.82
11/081,1111,2531,0841,253+16.38%2,185,200261億210万-47.145.64
11/071,1101,1701,0641,076-4.97%1,102,400224億2905万-40.54.84
11/061,1051,1581,0281,133+1.34%1,905,600236億130万-42.625.1
11/051,3451,3481,0961,118-16.6%2,233,200232億8870万-42.065.03
11/021,2531,3931,1801,340+7.2%3,553,600279億2560万-50.436.03
11/011,3681,3951,2261,250-6.19%2,524,400260億5000万-47.045.63
10/311,6081,6281,3331,333-15.8%2,641,600277億6930万-50.156
10/301,5501,5981,4831,583+3.77%2,792,800329億7930万-59.567.12
10/291,4381,5901,3731,525+13.81%4,759,200317億8100万-57.396.86
10/261,4231,5151,2731,340-0.74%4,034,400279億2560万-50.436.03
10/251,2431,3531,2141,350+2.47%1,986,800281億3400万-50.816.08
10/241,3481,4451,2831,318+0.38%4,433,600274億5670万-49.585.93
10/231,3881,4031,2531,313-1.87%2,509,200273億5250万-49.45.91
10/221,1741,3651,1381,338+12.28%5,517,200278億7350万-50.346.02
10/191,0331,1911,0101,191+17.22%3,846,000248億2565万-44.835.36
10/181,1891,2099931,016-11.92%3,864,800211億7865万-38.254.57
10/171,0031,1549801,154+17.88%3,669,200240億4415万-43.425.19
10/169981,050933979-6.12%2,602,000203億9715万-36.844.4
10/151,0001,1458781,0430%7,333,600217億2570万-39.234.69