時価総額

2019/09/06~2020/02/06

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
2020
02/061,9121,9721,8721,890+1.89%356,20088億3310万+24.1%23.412.55
02/051,7871,8611,7611,855+6.79%243,30086億6952万+24.33%22.982.5
02/041,7681,9131,7051,737-1.75%418,90081億1804万+18.81%21.512.34
02/031,7201,8001,6691,768-1.56%205,30082億6292万+23.03%21.92.38
01/311,6971,8161,6801,796+7.22%226,90083億9378万+27.29%22.252.42
01/301,7571,7571,5771,675-5.15%338,10078億2828万+21.11%20.752.26
01/291,8271,9431,7111,766-2.75%665,20082億5357万+29.85%21.872.38
01/281,6001,8501,5891,816+12.52%394,40084億8725万+36.13%22.492.45
01/271,6001,6441,5921,614-2.95%155,20075億4319万+23.58%19.992.17
01/241,7371,7751,6511,663-3.2%289,30077億7219万+29.22%20.62.24
01/231,6011,7351,5821,718+8.94%348,40080億2924万+35.7%21.282.31
01/221,6221,6691,5691,577-4.25%230,20073億7026万+26.87%19.532.12
01/211,5981,6741,4901,647+3.07%460,40076億9741万+34.34%20.42.22
01/201,8001,8401,5781,598+1.91%994,60074億6841万+32.5%19.792.15
01/171,4901,7191,4601,568+6.67%465,20073億2820万+31.99%19.422.11
01/161,3721,5471,3551,470+9.21%418,20068億7019万+25.43%18.211.98
01/151,2461,3461,2461,346+8.11%107,20062億9066万+16.13%16.671.81
01/141,3521,3531,2351,245-5.54%160,50058億1863万+8.07%15.421.68
01/101,3001,3901,2451,318+5.78%516,40061億5980万+15.01%16.321.78
01/091,1951,2481,1891,246+6.13%160,30058億2330万+9.68%15.431.68
01/081,1651,1941,1221,174+0.6%77,50054億8680万+4.08%14.541.58
01/071,1351,1731,1311,167+3%45,10054億5409万+3.92%14.451.57
01/061,1311,1481,1281,133-0.09%15,80052億9518万+1.34%14.031.53
2019
12/301,1481,1481,1291,134-0.96%13,70052億9986万+1.7%14.051.53
12/271,1111,1461,0751,145+2.42%101,00053億5127万+3.06%14.181.54
12/261,1091,1191,1031,118+0.45%9,60052億2508万+0.9%13.851.51
12/251,1181,1201,1001,113+0.72%9,80052億171万+0.72%13.791.5
12/241,1101,1111,0961,105-0.54%17,50051億6432万+0.27%13.691.49
12/231,1031,1241,1031,111+0.82%14,90051億9236万+1%13.761.5
12/201,1101,1191,1021,102-1.08%12,90051億5030万+0.46%13.651.48
12/191,1131,1171,0821,114+0.09%37,30052億639万+1.74%13.81.5
12/181,1291,1291,1121,113-0.8%4,00052億171万+2.02%13.791.5
12/171,1291,1341,1171,122-0.09%19,80052億4377万+3.22%13.91.51
12/161,1241,1291,1101,123-1.32%19,90052億4845万+3.79%13.911.51
12/131,1251,1451,1251,138-0.61%9,10053億1855万+5.57%14.11.53
12/121,1401,1491,1211,145-0.69%21,80053億5127万+6.81%14.181.54
12/111,1571,1571,1351,153-0.35%19,50053億8866万+8.16%14.281.55
12/101,1441,1651,1361,157+0.52%23,90054億735万+9.15%14.331.56
12/091,1701,1751,1511,151+0.26%23,50053億7931万+9.2%14.261.55
12/061,1641,1651,1321,148-0.61%24,20053億6529万+9.54%14.221.55
12/051,1711,1751,1321,155-0.77%47,20053億9800万+10.74%14.311.56
12/041,1091,1751,0951,164+4.58%82,90054億4007万+12.14%14.421.57
12/031,0501,1131,0441,113+5.6%62,30052億171万+7.74%13.791.5
12/021,0461,0601,0451,054+0.96%7,20049億2597万+2.13%13.051.42
11/291,0601,0601,0421,044-0.67%14,20048億7923万+1.16%12.931.41
11/281,0541,0581,0431,051+1.25%9,40049億1195万+1.64%13.021.42
11/271,0521,0521,0341,038-1.33%9,80048億5119万+0.39%12.861.4
11/261,0611,0661,0471,052-0.57%12,00049億1662万+1.64%13.031.42
11/251,0541,0611,0521,058+0.86%15,80049億4466万+2.22%13.11.43
11/221,0511,0531,0431,049+0.19%16,30049億260万+1.35%12.991.41
11/211,0451,0501,0381,047+0.19%7,60048億9325万+1.16%12.971.41
11/201,0411,0541,0381,0450%37,30048億8391万+1.06%12.941.41
11/191,0471,0541,0311,045-0.1%26,50048億8391万+1.16%12.941.41
11/181,0611,0611,0351,046+0.58%13,70048億8858万+1.16%12.961.41
11/151,0351,0481,0301,040+0.97%11,00048億6054万+0.39%12.881.4
11/141,0331,0491,0161,030+1.68%33,20048億1380万-0.87%12.761.39
11/131,0031,0551,0021,013+1%23,50047億3435万-2.78%12.551.36
11/121,0001,0089941,003+0.3%10,80046億8762万-4.02%12.421.35
11/119991,0069941,000+0.1%2,80046億7360万-4.58%12.391.35
11/081,0031,006995999-0.7%7,60046億6892万-5.22%12.371.35
11/079991,0109941,006+0.7%11,10047億164万-4.91%12.461.36
11/069951,012993999+0.71%7,60046億6892万-5.22%12.371.35
11/051,0061,015992992-1.78%15,80046億3621万-5.34%12.291.34
11/011,0011,0209681,010-0.59%24,30047億2033万-3.16%12.511.36
11/01株式分割 1→2
10/311,0621,0621,0161,016-2.21%9,80047億4837万-2.03%12.581.37
10/301,0351,0571,0201,039-0.62%13,00048億5587万+0.78%12.871.4
10/291,0751,0781,0431,046-2.61%28,60048億8624万+2.3%12.951.41
10/281,0671,0811,0661,074+0.66%42,60050億1710万+5.87%13.31.45
10/251,0761,0811,0651,067-0.84%23,60049億8439万+6.23%13.211.44
10/241,0701,0771,0631,076+1.27%11,40050億2645万+7.98%13.321.45
10/231,0701,0881,0581,062-0.19%37,60049億6336万+7.6%13.151.43
10/211,0511,0681,0511,064+1.43%19,20049億7271万+8.57%13.181.43
10/181,0651,0681,0491,049-0.99%11,20049億260万+8.03%12.991.41
10/171,0441,0651,0421,060+2.02%16,40049億5167万+10.14%13.121.43
10/161,0251,0541,0251,039+0.34%33,60048億5353万+8.86%12.861.4
10/151,0241,0409761,035+1.42%81,00048億3717万+9.41%12.821.39
10/111,0751,0851,0131,021-5.25%62,40047億6940万+8.68%12.641.37
10/101,0881,0901,0761,077-1.42%23,80050億3346万+15.56%13.341.45
10/091,0981,0981,0761,093-1.35%23,40051億590万+18.36%13.531.47
10/081,1101,1151,0911,108+0.91%40,60051億7601万+21.04%13.721.49
10/071,1401,1401,0861,098+0.87%83,20051億2927万+21.14%13.591.48
10/041,0971,0971,0731,088-0.78%39,00050億8487万+21.29%13.481.47
10/031,1211,1251,0701,097-4.32%143,20051億2460万+22.93%13.581.48
10/021,1141,1791,0891,146+5.23%450,40053億5594万+29.35%14.191.54
10/019991,1059851,089+20.4%779,00050億8955万+23.89%13.491.47
09/30890905884905+5.36%103,40042億2727万+3.49%11.21.22
09/27865865850859-0.75%21,20040億1228万-2.22%10.631.16
09/26872872851865-0.57%26,00040億4266万-2.04%10.711.17
09/25845872845870+3.02%37,80040億6603万-1.92%10.781.17
09/24837845830845+1.69%22,40039億4685万-5.11%10.461.14
09/20834840826831-0.36%19,80038億8142万-6.89%10.291.12
09/19840848826834-0.42%28,20038億9544万-6.77%10.321.12
09/18857857835837-2.11%28,20039億1180万-6.58%10.371.13
09/17861861853855-1.04%8,60039億9592万-4.89%10.591.15
09/13863868854864-0.58%15,20040億3799万-4.11%10.71.16
09/12846874845869+3.64%54,40040億6135万-3.77%10.761.17
09/11835850830839+0.48%21,80039億1881万-7.35%10.391.13
09/10852852832835-2.23%32,80039億11万-8.2%10.341.12
09/09839856822854+1.79%53,00039億8891万-6.52%10.571.15
09/06846855838839-1.87%66,00039億1881万-8.76%10.391.13