時価総額

2019/11/06~2020/04/03

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
04/03946970889906-4.23%173,300194億4348万-18.82%27.283.21
04/02921958919946-0.53%129,200203億191万-17.38%28.483.35
04/01970998933951-2.36%119,600204億922万-19.2%28.643.37
03/311,0001,025969974-2.31%159,900209億281万-19.44%29.333.45
03/309451,015940997-0.8%150,100213億9641万-19.92%30.023.53
03/271,0251,0409781,005+1.01%149,400215億6810万-21.48%30.263.56
03/269791,044968995-2.45%186,000213億5349万-24.39%29.963.53
03/251,0881,0889681,020+8.74%468,600218億9001万-24.5%30.713.61
03/24873945870938+11.27%282,800201億3023万-32.23%28.243.32
03/23819854789843+4.72%239,200180億9145万-41.3%25.382.99
03/19892892780805-8.21%321,200172億7594万-46.12%24.242.85
03/18914931860877-1.9%291,500188億2112万-43.6%26.413.11
03/17860917852894-0.67%478,800191億8595万-44.71%26.923.17
03/16989990900900-4.66%226,300193億1472万-46.36%27.13.19
03/13936981886944-11.86%378,100202億5899万-45.65%28.423.35
03/121,0981,1631,0651,071-7.51%322,100229億8451万-40.23%32.253.8
03/111,2741,2771,1561,158-6.91%194,400248億5160万-37.17%34.874.1
03/101,1621,2711,1161,244-0.64%295,700266億9723万-34.18%37.464.41
03/091,3311,3551,2401,252-12.2%264,600268億6892万-35.36%37.74.44
03/061,4931,4931,4121,426-5.87%171,800306億310万-28.05%42.945.05
03/051,5451,5741,5011,515-1.75%159,300325億1311万-25.33%45.625.37
03/041,5301,5781,5121,542-0.96%185,900330億9255万-25.65%46.435.46
03/031,6851,6901,5521,557-2.99%189,100334億1446万-26.42%46.885.52
03/021,5401,6601,5401,605+5.25%293,200344億4458万-25.63%48.335.69
02/281,5691,6151,5031,525-7.13%360,000327億2772万-30.56%45.925.4
02/271,7321,7331,6201,642-5.52%293,300352億3863万-26.5%49.445.82
02/261,7501,7771,6681,738-1.31%341,200372億9887万-23.17%52.336.16
02/251,7111,7901,7111,761-5.88%317,600377億9246万-22.93%53.036.24
02/211,8531,8881,8421,871-0.37%211,100401億5315万-18.9%56.346.63
02/201,9361,9901,8611,878-1.73%427,100403億338万-19.23%56.556.65
02/191,9021,9331,8521,911+2.63%358,100410億1158万-18.44%57.546.77
02/181,9191,9241,8611,862+1.25%396,600399億6000万-21.14%56.076.6
02/171,8771,8781,7771,839-17.83%583,200394億6641万-22.76%55.376.52
02/142,2572,2942,2292,238-2.99%227,300480億2927万-6.71%67.397.93
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