時価総額

2019/03/01~2019/08/30

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
08/301,6031,6111,6011,601-0.5%4,400286億5683万-7.83%16.582.65
08/291,6121,6281,5921,609-3.59%14,600288億2万-7.9%16.662.67
08/281,6511,6741,6511,669+1.64%4,000298億7398万-4.9%17.282.77
08/271,6651,6671,6421,642-1.38%4,500293億9070万-6.76%172.72
08/261,6781,6821,6511,665-0.83%5,300298億238万-5.83%17.242.76
08/231,6831,6971,6741,679-1%4,300300億5298万-5.25%17.392.78
08/221,6901,7261,6841,696+0.18%2,700303億5726万-4.5%17.562.81
08/211,6901,7051,6851,693+0.24%8,300303億357万-4.89%17.532.81
08/201,6841,6891,6641,689+1.99%3,800302億3197万-5.33%17.492.8
08/191,6681,6691,6501,656-0.78%11,700296億4129万-7.43%17.152.74
08/161,6881,7351,6651,669-0.71%5,200298億7398万-7.12%17.282.77
08/151,6691,6951,6491,681-3.28%8,000300億8877万-6.77%17.412.79
08/141,7521,7521,7321,738-0.74%3,900311億904万-3.92%182.88
08/131,7511,7701,7421,751-1.13%11,700313億4173万-3.58%18.132.9
08/091,7821,7821,7711,771-0.73%3,100316億9971万-2.8%18.342.93
08/081,7901,7921,7811,784+0.62%7,400319億3241万-2.19%18.472.96
08/071,7831,7861,7731,773-0.95%4,000317億3551万-2.85%18.362.94
08/061,7801,8101,7801,790-1.27%5,100320億3980万-2.03%18.542.97
08/051,8161,8291,7981,813-0.77%15,400324億5149万-0.98%18.773
08/021,8591,8691,8151,827-1.72%4,900327億208万-0.16%18.923.03
08/011,8311,8591,8311,859+0.38%2,000332億7486万+1.64%19.253.08
07/311,8361,8561,8311,852+0.33%4,300331億4956万+1.31%19.183.07
07/301,8351,8501,8351,846+0.33%2,200330億4216万+0.87%19.123.06
07/291,8591,8591,8341,840+0.49%1,100329億3477万+0.38%19.053.05
07/261,8491,8501,8091,831-0.97%2,400327億7367万-0.33%18.963.03
07/251,8181,8501,8181,849+1.65%6,500330億9586万+0.65%19.153.06
07/241,8021,8191,8011,819+0.94%3,700325億5888万-0.98%18.843.01
07/231,8251,8251,7851,802-0.77%3,000322億5459万-1.8%18.662.99
07/221,8201,8201,7891,816+2.37%3,400325億518万-0.93%18.813.01
07/191,7551,7901,7551,774-0.06%2,800317億5341万-3.06%18.372.94
07/181,8001,8001,7631,775-0.89%7,700317億7131万-2.85%18.382.94
07/171,7941,8001,7891,791-0.17%2,200320億5770万-1.81%18.552.97
07/161,7991,8081,7881,794-1.97%4,600321億1140万-1.37%18.582.97
07/121,8511,8531,8301,830-0.87%4,000327億5577万+0.77%18.953.03
07/111,8571,8671,8341,846+1.32%5,400330億4216万+2.05%19.123.06
07/101,7991,8421,7991,822-0.22%5,800326億1258万+1.11%18.873.02
07/091,9301,9301,8261,826-5.29%9,100326億8418万+1.67%18.913.03
07/081,8931,9401,8931,928+1.53%14,000345億991万+7.71%19.973.19
07/051,8201,8991,8201,899+4.28%9,800339億9083万+6.87%19.663.15
07/041,8061,8241,8061,821+0.83%2,900325億9468万+3.06%18.863.02
07/031,8271,8271,7901,806-1.15%7,400323億2619万+2.56%18.72.99
07/021,8501,8501,8171,827-2.4%5,700327億208万+3.98%18.923.03
07/011,7991,8721,7921,872+4.7%8,900335億755万+6.91%19.393.1
06/281,8171,8171,7821,788-1.6%3,400320億400万+2.52%18.522.96
06/271,8211,8351,8131,817-0.93%3,900325億2308万+4.37%18.823.01
06/261,8781,8781,8251,834-3.68%7,400328億2737万+5.65%18.993.04
06/251,8901,9151,8821,904-0.16%7,100340億8033万+10.06%19.723.16
06/241,9511,9511,8971,907-2.36%21,700341億3402万+10.74%19.753.16
06/211,8211,9531,8091,953+6.78%30,000349億5739万+13.88%20.223.24
06/201,8331,8391,8111,829-0.22%6,000327億3788万+7.21%18.943.03
06/191,7661,8381,7661,833+3.27%12,600328億947万+7.7%18.983.04
06/181,7091,7751,7061,775+1.49%9,300317億7131万+4.6%18.382.94
06/171,7591,7931,7361,749+0.52%8,400313億593万+3.25%18.112.9
06/141,7001,7591,6981,740+2.17%8,000311億4483万+2.65%18.022.88
06/131,6991,7081,6871,703+0.18%5,300304億8256万+0.47%17.642.82
06/121,6821,7051,6821,700+1.01%4,300304億2886万+0.12%17.62.82
06/111,7091,7111,6551,683-1.75%6,000301億2457万-1.17%17.432.79
06/101,6481,7171,6481,713+3.82%8,500306億6155万+0.18%17.742.84
06/071,6691,6701,6421,650-1.2%3,600295億3389万-3.9%17.092.73
06/061,6781,6781,6611,670-0.48%2,200298億9188万-3.47%17.292.77
06/051,6761,6901,6701,678+0.3%6,800300億3508万-3.34%17.382.78
06/041,5921,6801,5921,673+5.15%17,200299億4558万-3.96%17.322.77
06/031,6471,6471,5721,591-3.46%10,400284億7783万-9.09%16.482.64
05/311,6931,6971,6331,648-2.25%12,500294億9810万-6.47%17.072.73
05/301,6851,7091,6751,686-0.3%5,800301億7827万-4.8%17.462.79
05/291,6901,7331,6741,691+0.06%12,200302億6777万-5%17.512.8
05/281,6991,7101,6711,690-0.53%6,800302億4987万-5.22%17.52.8
05/271,6981,7171,6791,6990%5,100304億1096万-4.98%17.592.82
05/241,7031,7161,6771,699+0.47%4,900304億1096万-5.3%17.592.82
05/231,7281,7281,6811,691-0.35%5,900302億6777万-6.11%17.512.8
05/221,7371,7381,6901,697-0.99%3,700303億7516万-6.19%17.572.81
05/211,7481,7481,6801,714-0.29%6,000306億7945万-5.77%17.752.84
05/201,7671,7701,7021,719-0.92%6,500307億6895万-6.01%17.82.85
05/171,7431,7651,7221,735+1.23%6,000310億5534万-5.81%17.972.88
05/161,7191,7201,7001,714-0.29%6,200306億7945万-6.8%17.752.84
05/151,7641,7641,6881,719+1.06%9,400307億6895万-6.47%17.82.85
05/141,6781,7081,6651,701-3.35%14,100304億4676万-7.2%17.612.82
05/131,7941,7941,7371,7600%13,700315億282万-3.77%18.232.92
05/101,7561,8401,7471,760+0.17%18,600315億282万-3.4%18.232.92
05/091,8211,8211,7301,757-4.51%14,800314億4912万-3.25%18.192.91
05/081,8651,8801,8301,840-1.18%18,000329億3477万+1.66%19.053.05
05/071,8431,8871,8431,862-0.96%15,400333億2855万+3.27%19.283.09
04/261,9491,9491,8801,880-4.81%13,200336億5074万+4.91%19.473.12
04/251,8531,9751,8421,975+8.16%29,700353億5118万+10.89%20.453.27
04/241,8381,8921,7651,826-0.22%19,200326億8418万+3.16%18.913.03
04/231,8171,8471,8011,830-1.45%9,700327億5577万+3.8%18.953.03
04/221,8661,8891,8271,857-1.64%7,600332億3906万+5.63%19.233.08
04/191,9151,9481,8541,888-0.05%13,100337億9394万+7.89%19.553.13
04/181,9361,9361,8311,889-0.47%15,100338億1184万+8.44%19.563.13
04/171,7911,9481,7911,898+6.69%58,900339億7293万+9.27%19.653.15
04/161,7811,8121,7711,779-1.17%26,900318億4291万+2.71%18.422.95
04/151,8721,8831,7981,800-3.69%24,800322億1879万+3.87%18.642.98
04/121,8681,9201,8661,869+0.05%14,000334億5385万+7.79%19.353.1
04/111,8661,8891,8541,868-1.22%12,700334億3595万+7.79%19.343.1
04/101,9071,9441,8581,891-2.83%22,100338億4763万+9.18%19.583.13
04/091,9901,9901,8601,946-1.12%37,200348億3210万+12.62%20.153.22
04/082,0902,1911,9361,968-3.91%109,700352億2588万+14.22%20.383.26
04/051,7282,0481,7242,048+24.27%315,500366億5783万+19.7%21.213.39
04/041,6811,6811,6441,648-1.96%5,000294億9810万-17.072.73
04/031,6201,6961,6051,681+5%7,600300億8877万-17.412.79
04/021,6161,6241,5991,601-0.31%3,900286億5683万-16.582.65
04/011,6261,6391,6011,606+1.26%12,700287億4632万-16.632.66
03/291,6051,6051,5761,586-1.18%24,900283億8834万-16.422.63
03/281,6291,6291,5751,605+0.31%41,400287億2842万-16.622.66
03/271,7001,7001,5651,600-3.85%25,200286億3893万-16.572.65
03/261,6251,6901,6131,664+4.98%25,600297億8449万-17.232.76
03/251,6641,6641,5821,585-2.58%15,000283億7044万-16.412.63
03/221,6801,6801,6221,627-3.15%9,700291億2221万-16.852.7
03/201,6991,6991,6701,680+0.6%15,800300億7087万-17.42.78
03/191,6951,7881,6621,670-1.71%11,500298億9188万-17.292.77
03/181,6771,7271,6721,699+1.98%30,500304億1096万-17.592.82
03/151,7111,7301,6661,666-0.95%20,200298億2028万-17.252.76
03/141,7081,7401,6821,682-4.32%16,200301億667万-17.422.79
03/131,7791,8001,7521,758-1.18%10,800314億6702万-18.22.91
03/121,8251,8301,7551,779-0.84%17,300318億4291万-18.422.95
03/111,8381,8521,7941,794-2.45%10,400321億1140万-18.582.97
03/081,7841,8481,7801,839-0.16%22,800329億1687万-19.043.05
03/071,7951,8421,7951,842+0.38%16,900329億7057万-19.073.05
03/061,7821,8391,7511,835+1.89%18,900328億4527万-193.04
03/051,8061,8201,7201,801-0.28%24,100322億3669万-18.652.98
03/041,7601,8651,7291,806+7.5%27,000323億2620万-18.763
03/011,5801,6801,5801,6800%10,600300億7088万-17.452.79