時価総額

2020/03/10~2020/10/15

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
10/153,8153,8403,5553,570-5.56%176,400308億1748万+4.66%152.630.23
10/143,7453,8653,6453,780-0.26%135,500326億3028万+11.83%161.5732
10/133,9304,0253,7653,790-3.44%233,100327億1660万+13.13%16232.09
10/123,6503,9253,6103,925+8.88%257,300338億8197万+18.12%167.7733.23
10/093,5253,6353,4853,605+1.69%100,100311億1962万+9.41%154.0930.52
10/083,5203,6003,4653,545+0.71%58,800306億168万+8.24%151.5330.01
10/073,5103,6203,4453,520-0.85%98,000303億8587万+8.04%150.4629.8
10/063,5803,6403,4753,550+1.14%79,700306億4484万+9.67%151.7430.06
10/053,4753,5953,3803,510+0.43%119,300302億9954万+8.94%150.0329.72
10/023,7203,7453,4403,495-5.54%136,900301億7006万+8.74%149.3929.59
09/303,8653,8653,6503,700-3.39%131,900319億3969万+15.41%158.1531.33
09/293,6353,8453,5703,830+6.83%186,900330億6190万+19.91%163.7132.43
09/283,5503,7903,4053,585+3.02%220,500309億4697万+12.98%153.2430.35
09/253,4003,5903,4003,480+2.5%150,700300億4057万+10.09%148.7529.46
09/243,4553,5753,3653,395-2.16%147,200293億682万+7.88%145.1228.74
09/233,2853,5103,2303,470+4.99%195,400299億5425万+10.83%148.3229.38
09/183,2003,3603,1953,305+3.12%111,600285億2991万+6.13%141.2727.98
09/173,2503,2803,1403,205-1.69%87,600276億6668万+3.29%13727.14
09/163,2303,3153,2253,260+1.09%98,600281億4146万+5.2%139.3527.6
09/153,1803,2803,1453,225+2.87%178,200278億3932万+4.47%137.8527.31
09/143,0053,1352,9313,135+6.92%147,600270億6241万+2.28%13426.54
09/112,8602,9852,7952,932+4.34%125,200253億1005万-3.55%125.3324.82
09/102,8022,8632,7632,810+0.9%74,900242億5690万-7.05%120.1123.79
09/092,8112,8882,7202,785-2.62%172,100240億4109万-7.6%119.0423.58
09/082,8152,9272,8002,860+1.63%96,000246億8852万-4.86%122.2524.22
09/073,0053,0402,7102,814-6.82%205,800242億9143万-6.11%120.2823.83
09/042,9503,1002,9503,020-3.21%144,800260億6969万+1.17%129.0925.57
09/033,3103,3153,0903,120-3.26%176,700269億3293万+5.02%133.3626.42
09/023,1403,2453,0103,225+4.03%181,300278億3932万+9.43%137.8527.31
09/013,0703,1453,0103,100-0.8%85,000267億6028万+5.98%132.5126.25
08/313,1103,2403,0653,125+4.38%146,900269億7609万+7.13%133.5826.46
08/283,1503,1502,9302,994-5.85%223,400258億4525万+3.21%127.9825.35
08/273,3503,3553,1253,180-3.49%158,200274億5087万+10.26%135.9326.92
08/263,2853,3653,2003,295+0.15%153,900284億4359万+15.7%140.8427.9
08/253,4403,4403,2853,290-3.8%227,400284億43万+17.25%140.6327.86
08/243,4353,6753,3253,420+3.79%523,800295億2263万+23.69%146.1928.96
08/213,2953,3653,2003,295+0.46%155,800284億4359万+21.36%140.8427.9
08/203,2003,5553,2003,280+4.79%423,000283億1410万+22.89%140.227.77
08/192,9953,1802,9303,130+4.68%145,900270億1925万+19.51%133.7926.5
08/183,0453,1502,9752,990-2.13%127,000258億1072万+16.21%127.8125.32
08/173,0203,1502,9563,055+1.16%141,900263億7182万+20.75%130.5825.87
08/143,1003,1902,9653,020-3.21%203,500260億6969万+21.53%129.0925.57
08/132,9143,1652,8543,120+5.37%262,400269億3293万+27.92%133.3626.42
08/122,6353,1402,6002,961+11.27%369,100255億6038万+23.99%126.5725.07
08/112,5102,6692,4822,661+5.6%102,300229億7068万+13.72%113.7422.53
08/072,5252,5692,4532,520+0.8%57,500217億5352万+9.52%107.7221.34
08/062,5602,5782,4922,500-3.03%67,600215億8087万+10.04%106.8621.17
08/052,5852,6352,5342,578-0.73%63,400222億5419万+14.83%110.1921.83
08/042,6522,7152,5722,597-1.81%68,000224億1821万+17.19%111.0121.99
08/032,6232,7652,5822,645+5.76%142,900228億3256万+20.83%113.0622.39
07/312,6302,6782,5002,501-6.61%104,100215億8950万+15.73%106.921.18
07/302,5682,7802,5302,678+6.35%251,500231億1743万+25.08%114.4722.67
07/292,6762,6992,4502,518-6.01%294,200217億3625万+19.17%107.6321.32
07/282,8532,8742,6602,679-7.01%242,600231億2606万+28.24%114.5122.68
07/272,6502,9302,5692,881+5.11%392,800248億6980万+39.79%123.1524.39
07/222,5822,7472,4502,741+6.65%618,200236億6127万+35.49%117.1623.21
07/212,2622,5742,2622,570+12.72%455,900221億1780万+29.08%109.5221.69
07/202,2652,3662,2142,280+1.51%242,300196億2202万+15.85%97.1619.25
07/172,2542,2992,1532,246-0.58%155,300193億2941万+15%95.7118.96
07/162,1962,2742,1402,259+4.58%413,500194億4129万+16.26%96.2719.07
07/152,0002,1791,8902,160+0.47%578,900185億8928万+11.57%92.0518.23
07/142,1712,2262,0772,150+5.44%572,600185億322万+11.11%91.6218.15
07/132,0202,0731,9982,039+2.72%126,300175億4793万+5.59%86.8917.21
07/101,9001,9901,8801,985+4.47%60,100170億8320万+2.58%84.5916.76
07/091,9301,9481,8991,900-1.45%43,100163億5168万-2.11%80.9716.04
07/081,9151,9621,8981,928+2.01%47,500165億9265万-0.82%82.1616.27
07/071,8501,8931,8501,890+2.61%39,400162億6562万-2.93%80.5415.95
07/061,7381,8421,7151,842+5.86%26,300158億5252万-5.88%78.515.55
07/031,6841,7531,6811,740+3.08%70,900149億7470万-11.63%74.1514.69
07/021,8391,8391,6831,688-6.22%143,200145億2718万-14.7%71.9314.25
07/011,8131,8501,8001,800-1.64%39,200154億9107万-9.59%76.7115.19
06/301,8911,9081,8011,830-1.72%53,700157億4925万-8.27%77.9815.45
06/291,8901,9201,8501,862-3.27%70,000160億2465万-7.04%79.3515.72
06/261,9551,9691,9171,925-0.77%55,200165億6683万-4.42%82.0316.25
06/251,9512,0001,9251,940-3.05%50,700166億9593万-4.15%82.6716.38
06/241,9852,0461,9692,001+1.83%88,400172億2090万-1.67%85.2716.89
06/231,9531,9881,9201,965+1.55%65,400169億1108万-3.86%83.7416.59
06/221,9571,9701,9221,935-1.83%71,900166億5290万-5.38%82.4616.33
06/191,9161,9901,9161,971+2.39%47,800169億6272万-3.52%83.9916.64
06/181,9351,9441,8901,925-1.03%71,300165億6683万-5.5%82.0316.25
06/171,9581,9981,9151,945-2.56%114,900167億3896万-4.33%82.8916.42
06/161,9902,0211,9651,996+5.27%52,300171億7787万-1.77%85.0616.85
06/152,0502,0641,8961,896-5.67%114,500163億1726万-6.46%80.816
06/121,9052,0491,9002,010-3.69%169,400172億9836万-0.74%85.6616.97
06/112,1202,1982,0082,087-1.56%262,600179億6103万+3.47%88.9417.62
06/102,0522,1352,0522,120+3.41%101,800182億4503万+5.63%90.3417.9
06/092,1162,1392,0102,050-4.65%122,400176億4260万+2.86%87.3617.3
06/082,1772,2082,0502,150+0.7%257,400185億322万+8.37%91.6218.15
06/052,0202,1702,0042,135+8.05%239,600183億7413万+8.27%90.9818.02
06/042,0002,0601,9521,976-1.2%148,100170億575万+0.71%84.2116.68
06/032,1162,1291,9912,000-6.1%213,300172億1230万+2.35%85.2316.88
06/022,1522,1772,0802,130-0.7%149,200183億3109万+9.23%90.7717.98
06/012,0302,1491,9802,145+7.79%208,500184億6019万+10.62%91.4118.11
05/291,9902,0101,9431,990+0.56%61,200171億2623万+3.06%84.816.8
05/281,9182,0211,9101,979+3.23%127,100170億3157万+1.85%84.3316.7
05/271,9982,0101,9121,917-5.8%197,500164億9798万-1.64%81.6916.18
05/262,1162,1232,0272,035-4.15%116,400175億1351万+4.52%86.7217.18
05/252,2042,2792,1032,123-2.53%145,000182億7085万+9.94%90.4717.92
05/222,2582,2582,0942,178-2.02%124,700187億4419万+14.51%92.8118.38
05/212,2402,3432,1322,223+0.54%350,200190億7400万+18.81%94.4518.71
05/201,9842,2291,9702,211+11.33%362,300189億7104万+20.56%93.9418.61
05/192,0052,0681,9371,986+4.75%282,300170億4047万+10.46%84.3816.71
05/181,8311,9151,7991,896+3.78%76,700162億6824万+7.36%80.5515.96
05/151,8301,8691,7711,827+0.38%69,500156億7620万+5.24%77.6215.38
05/141,9302,0801,8111,820-5.21%183,100156億1614万+6.62%77.3315.32
05/131,8801,9431,8311,920+2.13%99,800164億7417万+14.49%81.5716.16
05/121,8461,8801,8101,880+1.84%48,600161億3096万+14.77%79.8715.82
05/111,8601,9151,8231,846+1.93%92,400158億3923万+15.16%78.4315.54
05/081,8201,8311,7751,811-0.82%57,300155億3892万+15.42%76.9415.24
05/071,7311,8261,6901,826+3.34%59,600156億6762万+18.96%77.5815.37
05/011,7901,8291,7221,767-3.44%78,300151億6139万+17.64%75.0714.87
04/301,9171,9171,8261,830-0.97%70,700157億194万+24.41%77.7515.4
04/281,9191,9251,8421,848-1.65%106,900158億5639万+28.16%78.5215.55
04/271,8401,8951,8221,879+5.68%110,800161億2238万+33.17%79.8315.81
04/241,8661,9331,7701,778-6.67%188,000152億5577万+29.12%75.5414.96
04/231,8061,9391,8041,905+3.2%428,300163億4547万+40.69%80.9416.03
04/221,9252,0361,6951,846-6.06%1,205,100158億3923万+38.48%78.4315.54
04/212,3002,4301,8071,965-13.85%1,437,400160億8352万+49.09%79.6415.78
04/202,1912,5802,1602,281+7.19%2,837,200186億6998万+75.6%92.4518.31
04/171,9712,1631,9392,128+13.31%1,556,300174億1768万+68.09%86.2517.08
04/161,5901,9881,5501,878+15.21%1,391,100153億7143万+51.94%76.1115.08
04/151,6001,7001,5871,630+16.43%1,126,900133億4155万+32.95%66.0613.09
04/141,4351,5401,4001,400-0.36%411,100114億5900万+15.32%56.7411.24
04/131,3141,4301,2801,405+9.42%323,300114億9992万-56.9411.28
04/101,3001,3501,2571,284-3.02%206,400105億954万-52.0410.31
04/091,2641,3271,2101,324+12.2%404,400108億3694万-53.6610.63
04/081,1981,2551,1551,180+3.06%259,90096億5830万-47.829.47
04/071,1501,2181,0921,145+4.95%375,80093億7182万-46.419.19
04/061,1681,2401,0901,091+1.21%343,70089億2983万-44.228.76
04/039641,0989641,078+13.59%277,30088億2343万-43.698.65
04/029961,007941949-4.14%71,50077億6756万-38.467.62
04/019901,090969990-1%76,60081億315万-40.127.95
03/319901,0609641,000+4.17%138,10081億8500万-40.538.03
03/30975980910960-4%111,20078億5760万-38.917.71
03/271,0401,0509901,000-0.99%85,60081億8500万-40.538.03
03/261,0451,0781,0001,010-7.34%103,80082億6685万-40.938.11
03/251,1821,1851,0511,090+2.06%205,50089億2165万-44.188.75
03/241,0901,1251,0461,068+3.69%162,20087億4158万-43.298.57
03/231,2251,2251,0251,030-15.92%244,10084億3055万-41.758.27
03/191,3961,4391,1711,225-10.32%278,800100億2662万-49.659.83
03/181,5191,5781,3421,366-6.82%332,900111億8071万-55.3610.97
03/171,4021,6161,3831,466-2.27%661,400119億9921万-59.4211.77
03/161,6041,6701,4261,500+2.46%1,108,000122億7750万-60.7912.04
03/131,2001,4781,1211,464+8.04%1,131,100119億8284万-59.3311.75
03/121,5211,9051,2701,355-17.13%4,738,100110億9067万-54.9210.88
03/111,4501,6351,4351,635+22.47%2,916,200133億8247万-66.2713.13
03/101,3101,4701,1401,3350%2,261,400109億2697万-54.1110.72