時価総額

2019/09/12~2020/02/13

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
02/132,2962,3072,2402,307-0.6%219,200495億1006万-3.67%69.478.18
02/122,4252,4402,3092,321-4.05%257,200498億1051万-2.89%69.898.22
02/102,4352,4412,3782,419-0.58%175,800519億1367万+1.6%72.848.57
02/072,4302,4412,3582,433+3.14%383,500522億1412万+2.83%73.268.62
02/062,3502,3642,3222,359+1.03%246,600506億2602万+0.25%71.038.36
02/052,3532,3712,3072,335+0.13%262,000501億1096万-0.21%70.318.27
02/042,3292,3422,2992,332-0.3%186,900500億4658万+0.13%70.228.26
02/032,2572,3562,2232,339-2.83%298,700501億9681万+0.91%70.438.29
01/312,4002,4722,3712,407+0.46%312,600516億5614万+4.38%72.488.53
01/302,5512,5542,3662,396-7.56%547,000514億2007万+4.63%72.158.49
01/292,6592,6752,5872,592-1.71%267,500556億2639万+13.88%78.059.18
01/282,5802,6562,5612,637+1.38%271,500565億9212万+16.89%79.49.34
01/272,5522,6582,5312,601-0.42%298,000558億1954万+16.53%78.329.22
01/242,5802,6432,5612,612+2.39%475,800560億5560万+18.4%78.659.26
01/232,4602,5702,4352,551+2.86%445,200547億4650万+16.86%76.819.04
01/222,3392,4902,3292,480+6.03%466,200532億2278万+14.71%74.678.79
01/212,3032,3412,2712,339+1.61%161,400501億9681万+9.04%70.438.29
01/202,3392,3542,2832,302-0.95%161,800494億276万+7.97%69.328.16
01/172,3372,3722,3072,324+1.04%177,900498億7489万+9.73%69.988.24
01/162,3432,3672,2932,300-2%185,900493億5984万+9.42%69.268.15
01/152,3362,3572,2852,347-0.72%246,900503億6849万+12.62%70.678.32
01/142,3712,3832,3212,364+1.03%174,900507億3333万+14.53%71.188.38
01/102,3442,3482,2752,340+2.01%209,400502億1827万+14.43%70.468.29
01/092,2002,3132,1982,294+6.7%291,300492億3107万+13.17%69.078.13
01/082,1602,1872,0732,150-1.38%243,800461億4072万+6.91%64.747.62
01/072,0862,2202,0862,180+4.66%312,100467億8454万+8.95%65.647.72
01/062,0322,1152,0212,083+1.26%166,900447億284万+4.67%62.727.38
2019
12/302,0662,0922,0122,057-2.79%222,100441億4486万+3.94%63.538.17
12/272,0452,1352,0202,116+4.44%243,000454億1105万+7.52%65.358.4
12/262,0502,0672,0222,026-1.51%110,000434億7958万+3.63%62.578.04
12/252,0612,0832,0282,057-0.19%125,700441億4486万+5.87%63.538.17
12/242,0142,0851,9992,061+1.88%180,300442億3070万+6.84%63.658.18
12/232,0622,0741,9982,023+0.55%215,800434億1519万+5.64%62.488.03
12/202,0362,0782,0042,012-2.38%273,300431億7912万+5.84%62.147.99
12/192,0882,1192,0342,061-1.15%209,700442億3070万+9.39%63.658.18
12/182,0782,1032,0302,085+2.16%175,400447億4576万+11.74%64.48.28
12/171,9422,0571,9422,041+5.31%272,000438億149万+10.8%63.048.1
12/161,9952,0431,9351,938-4.91%299,600415億9103万+6.48%59.867.7
12/132,0792,1302,0172,038+0.59%312,600437億3711万+13.16%62.948.09
12/122,0552,0671,9952,026-1.17%203,200434億7958万+14.01%62.578.04
12/112,0252,0771,9912,050+0.69%135,300439億9464万+16.74%63.328.14
12/101,9292,0751,9232,036+4.95%361,100436億9418万+17.62%62.888.08
12/091,9461,9801,9231,940+0.31%160,300416億3395万+13.65%59.927.7
12/061,8501,9401,8321,934+5.63%204,200415億518万+14.57%59.737.68
12/051,8801,8911,8301,831-1.82%112,600392億9472万+9.71%56.557.27
12/041,8771,8781,8511,865-1.11%113,900400億2439万+12.76%57.67.41
12/031,8461,8951,8221,8860%106,100404億7506万+15.21%58.257.49
12/021,8881,9271,8731,886-0.53%143,000404億7506万+16.49%58.257.49
11/291,8821,9101,8451,896+0.48%340,200406億8967万+18.5%58.567.53
11/281,9341,9341,8681,887-0.84%717,700404億9652万+19.43%58.287.49
11/271,8081,9251,8081,903+5.25%314,700408億3990万+22.07%58.777.56
11/261,8031,8091,7801,808+1.46%192,600388億112万+17.63%55.847.18
11/251,7671,8221,7621,782-1.16%202,900382億4314万+17.16%55.047.08
11/221,7441,8081,7261,803+4.1%250,800386億9382万+19.64%55.697.16
11/211,7101,7371,6721,732+1.35%141,700371億7010万+15.93%53.496.88
11/201,6891,7221,6801,709+0.29%126,400366億7650万+15.08%52.786.79
11/191,6721,7371,6671,704+1.91%306,200365億6920万+15.68%52.636.77
11/181,5781,6781,5731,672+5.03%284,700358億8245万+14.36%51.646.64
11/151,6151,6151,5371,592-0.5%202,300341億6559万+9.42%49.176.32
11/141,5501,6171,5501,600+8.04%666,000343億3728万+9.74%49.426.35
11/131,4921,4941,4591,481-0.74%100,000317億8344万+1.65%45.745.88
11/121,4601,4941,4581,492+1.57%116,300320億1951万+2.4%46.085.92
11/111,4521,4781,4461,469+1.31%120,800315億2591万+1.03%45.375.83
11/081,4801,4951,4441,450-2.03%128,600311億1816万-0.21%44.785.76
11/071,4381,4861,4381,480+3.14%130,600317億6198万+2%45.715.88
11/061,4301,4901,4271,435-0.14%168,600307億9624万-0.76%44.325.7
11/051,4791,4791,4351,437-1.44%83,900308億3916万-0.42%44.385.71
11/011,4551,4651,4181,458-0.68%104,100312億8984万+1.25%45.035.79
10/311,4791,4801,4521,468+1.31%108,800315億445万+2.09%45.345.83
10/301,4371,4571,4121,449+0.84%102,100310億9669万+0.91%44.755.75
10/291,4551,4631,4261,437-0.76%123,900308億3916万+0.14%44.385.71
10/281,4351,4541,4221,448+1.97%143,000310億7523万+1.05%44.725.75
10/251,3971,4231,3721,420+2.97%140,300304億7433万-0.56%43.865.64
10/241,3841,3841,3401,379+1.1%130,500295億9444万-3.09%42.595.48
10/231,3541,3681,3211,364-0.15%159,000292億7253万-3.81%42.135.42
10/211,4001,4001,3541,366-2.36%155,900293億1545万-3.46%42.195.42
10/181,4431,4461,3941,399-1.55%136,500300億2365万-0.92%43.215.56
10/171,4791,4841,4161,421-3.99%158,500304億9579万+0.85%43.895.64
10/161,5131,5301,4551,480-1.53%305,300317億6198万+5.34%45.715.88
10/151,4341,5041,4301,503+6.14%297,000322億5558万+7.28%46.425.97
10/111,4361,4651,4021,416-1.39%254,900303億8849万+1.72%43.735.62
10/101,5211,5461,4131,436-4.39%577,800308億1770万+3.61%44.355.7
10/091,6751,7441,4961,502-8.91%1,618,500322億3412万+8.92%46.395.96
10/081,5951,6521,5911,649+4.76%556,600353億8885万+20.36%50.936.55
10/071,5321,5901,4741,574+5.57%500,200337億7929万+15.99%48.616.25
10/041,4301,4931,4291,491+5.67%229,500319億9805万+11.02%46.055.92
10/031,4251,4361,4001,411-2.42%140,700302億8118万+5.85%43.585.6
10/021,3951,4481,3831,446+2.55%165,900310億3231万+8.97%44.665.74
10/011,3651,4211,3651,410+3.68%139,700302億5972万+6.82%43.555.6
09/301,3531,3651,3351,360+0.74%70,000291億8668万+3.42%425.4
09/271,3761,4021,3461,350-1.82%151,200289億7208万+2.82%41.75.36
09/261,4101,4311,3751,375-2.14%163,000295億860万+4.8%42.475.46
09/251,4211,4451,4011,405-0.35%243,700301億5242万+7.17%43.395.58
09/241,4581,4631,3981,410-0.7%166,000302億5972万+7.72%43.555.6
09/201,3701,4311,3681,420+3.05%165,200304億7433万+8.81%43.865.64
09/191,3591,4391,3471,378+3.69%208,700295億7298万+5.84%42.565.47
09/181,3051,3741,3031,329+2.39%146,500285億2140万+2.23%41.055.28
09/171,3071,3181,2651,298+4.09%137,700278億5611万0%40.095.15
09/131,3001,3081,2461,247-3.41%85,100267億6161万-4.15%38.514.95
09/121,3021,3131,2791,291-0.08%61,200277億589万-1.15%39.875.13