時価総額

2019/07/16~2019/12/10

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
20231/1, 株式分割 1→2
2019
12/101,7451,7651,7351,7350%411,6004097億6936万+1.34%25.692.85
12/091,7451,7481,7251,7350%189,8004097億6936万+1.52%25.692.85
12/061,7181,7381,7101,735+0.43%292,4004097億6936万+1.82%25.692.85
12/051,7301,7351,7101,728-0.14%285,2004079億9803万+1.62%25.582.84
12/041,7181,7301,7101,730-0.43%385,8004085億8847万+1.94%25.612.84
12/031,7281,7401,7181,738-0.86%275,0004103億5981万+2.63%25.722.85
12/021,7351,7581,7281,753+1.89%329,2004139億248万+3.82%25.952.88
11/291,7331,7451,7101,720-0.86%323,0004062億2669万+2.2%25.462.83
11/281,7501,7501,7231,735-1.14%422,0004097億6936万+3.46%25.692.85
11/271,7601,7681,7501,755-0.14%422,8004144億9293万+5.03%25.982.88
11/261,7581,7651,7431,758+0.43%1,084,4004150億8337万+5.62%26.022.89
11/251,7351,7601,7131,750+0.72%730,6004133億1204万+5.68%25.912.87
11/221,7301,7481,7081,738+1.16%494,8004103億5981万+5.37%25.722.85
11/211,7501,7501,6781,718-1.86%625,0004056億3624万+4.6%25.432.82
11/201,7501,7531,7201,750+0.43%450,2004133億1204万+7.03%25.912.87
11/191,7451,7451,7251,743+0.29%552,0004115億4070万+7.23%25.82.86
11/181,6981,7401,6881,738+2.51%829,2004103億5981万+7.65%25.722.85
11/151,6831,7051,6801,695+0.74%744,4004003億2223万+5.74%25.092.78
11/141,6951,7401,6531,683+3.54%1,479,0003973億7000万+5.62%24.912.76
11/131,6501,6531,6101,625-1.81%638,0003837億8975万+2.65%24.062.67
11/121,6381,6581,6281,655+0.3%627,8003908億7510万+5.01%24.52.72
11/111,6531,6701,6401,6500%588,4003896億9421万+5.3%24.432.71
11/081,6551,6581,6351,650+0.3%600,8003896億9421万+5.77%24.432.71
11/071,6551,6551,6351,645-0.15%373,0003885億1331万+5.92%24.352.7
11/061,6501,6551,6381,6480%402,6003891億376万+6.57%24.392.71
11/051,6231,6501,6181,648+1.38%428,6003891億376万+7.05%24.392.71
11/011,6231,6351,6101,625-0.76%328,6003837億8975万+6.07%24.062.67
10/311,6451,6481,6331,638+0.15%377,8003867億4198万+7.31%24.242.69
10/301,6331,6451,6301,635+0.15%497,8003861億5153万+7.64%24.212.69
10/291,6301,6431,6201,633+0.93%671,8003855億6109万+8.04%24.172.68
10/281,6201,6231,5881,6180%734,8003820億1841万+7.55%23.952.66
10/251,5981,6181,5981,618+1.89%542,0003820億1841万+8.05%23.952.66
10/241,5951,6001,5831,588+0.32%531,2003749億3306万+6.54%23.52.61
10/231,5851,5881,5601,583+0.8%419,0003737億5217万+6.64%23.432.6
10/211,5751,5851,5651,570+0.16%313,0003707億9994万+6.3%23.242.58
10/181,5901,6101,5531,568-0.32%735,4003702億950万+6.63%23.212.57
10/171,5681,5801,5631,573+0.96%564,2003713億9039万+7.63%23.282.58
10/161,5551,5851,5431,558+1.14%862,4003678億4771万+7.27%23.062.56
10/151,5131,5501,5131,540+3.04%603,8003637億1459万+6.72%22.82.53
10/111,4801,4981,4781,495+1.74%646,0003529億6848万+4.22%22.132.45
10/101,4671,4771,4481,469+0.38%461,8003469億4593万+3.02%21.752.41
10/091,4381,4661,4341,464+1.14%514,8003456億4695万+3.06%21.672.4
10/081,4471,4581,4331,447+0.17%508,0003417億5001万+2.48%21.422.38
10/071,4451,4481,4341,445+0.14%361,4003411億5956万+2.67%21.392.37
10/041,4441,4481,4321,443+0.31%443,0003406億8721万+2.89%21.362.37
10/031,4121,4391,4121,438-1.61%633,0003396億2440万+3.01%21.292.36
10/021,4751,4891,4621,462-0.88%441,0003451億7460万+5.07%21.642.4
10/011,4771,4881,4681,475+0.03%381,0003482億4491万+6.62%21.832.42
09/301,4661,4751,4481,474-0.14%594,4003481億2682万+7.12%21.822.42
09/271,4951,4951,4571,476-0.57%601,2003485億9918万+7.74%21.852.42
09/261,4811,4971,4711,485+1.64%1,146,4003506億670万+8.91%21.982.44
09/251,4591,4681,4521,461+0.07%613,0003449億3842万+7.79%21.622.4
09/241,4521,4751,4521,460+1%991,4003447億224万+8.27%21.612.4
09/201,4621,4621,4451,445-0.28%693,6003412億7765万+7.68%21.392.37
09/191,4551,4691,4451,449+0.49%737,0003422億2237万+8.54%21.452.38
09/181,4451,4611,4321,442+0.14%911,0003405億6912万+8.42%21.352.37
09/171,4391,4491,4321,440-0.03%619,4003400億9676万+8.76%21.322.37
09/131,4281,4441,4161,441+1.84%1,226,6003402億1485万+9.13%21.332.37
09/121,4141,4261,4071,415+1.25%1,231,4003340億7421万+7.4%20.942.32
09/111,3551,3991,3521,397+3.87%1,264,6003299億4109万+6.16%20.682.29
09/101,3391,3511,3231,345+0.37%1,000,2003176億5982万+2.28%19.912.21
09/091,3311,3431,3261,340+0.94%717,4003164億7893万+1.67%19.842.2
09/061,3331,3341,3201,328+0.45%750,6003135億2670万+0.34%19.652.18
09/051,3181,3381,3131,322+1.46%545,2003121億963万-0.71%19.562.17
09/041,2851,3061,2821,303+0.27%957,2003076億2224万-2.87%19.282.14
09/031,2881,3111,2851,299+1.25%346,0003067億9562万-3.99%19.232.13
09/021,3121,3151,2831,283-2.66%464,2003030億1677万-6.01%18.992.11
08/301,3101,3211,3011,318+1.07%731,2003112億8301万-4.28%19.512.16
08/291,2961,3061,2791,304+0.08%571,4003079億7651万-6.05%19.312.14
08/281,2981,3061,2851,303+0.08%564,0003077億4033万-6.86%19.292.14
08/271,2971,3221,2971,302+1.8%673,0003075億415万-7.66%19.282.14
08/261,2601,2841,2541,279-1.69%653,4003020億7205万-9.99%18.942.1
08/231,3161,3211,2981,301-0.42%759,0003072億6798万-9.21%19.262.14
08/221,3221,3221,3021,307+0.19%1,061,6003085億6696万-9.4%19.342.15
08/211,2781,3101,2631,304+0.42%1,058,8003077億1768万-10.19%19.292.14
08/201,2891,2991,2761,299+1.05%712,8003064億1979万-11.18%19.212.13
08/191,3001,3001,2751,285-0.39%362,8003032億3406万-12.7%19.012.11
08/161,2821,2961,2791,290-0.23%537,6003044億1396万-12.96%19.082.12
08/151,2791,2981,2731,293-2.12%1,131,8003051億2190万-13.34%19.132.12
08/141,3101,3211,2871,321+2.01%1,130,8003117億2933万-11.99%19.542.17
08/131,3201,3231,2901,295-3%872,0003055億9386万-14.18%19.162.13
08/091,3701,3751,3201,335-2.63%1,612,8003150億3305万-12.23%19.752.19
08/081,3911,3921,3591,371-0.47%995,2003235億2832万-10.45%20.282.25
08/071,3671,3841,3461,378-0.11%1,254,6003250億6219万-10.44%20.382.26
08/061,3501,3811,3341,379-2.23%1,306,0003254億1616万-10.8%20.42.26
08/051,4501,4501,3821,411-3.72%1,197,2003328億4953万-9.12%20.862.31
08/021,4931,5001,4551,465-3.93%1,654,0003457億1043万-5.73%21.672.4
08/011,5551,5581,5201,525-3.48%922,2003598億6921万-1.87%22.562.5
07/311,5831,5931,5751,580-1.4%554,2003728億4810万+1.8%23.372.59
07/301,6131,6231,5901,6030%523,2003781億5765万+3.52%23.72.63
07/291,5881,6031,5851,603+0.94%467,2003781億5765万+3.79%23.72.63
07/261,5731,5901,5701,588+0.32%389,6003746億1795万+3.08%23.482.61
07/251,5901,5951,5751,5830%492,6003734億3805万+2.89%23.412.6
07/241,5851,5881,5681,583-0.16%612,8003734億3805万+3.09%23.412.6
07/231,5751,5981,5731,585+0.96%450,4003740億2800万+3.46%23.452.6
07/221,5551,5801,5551,570-0.32%358,2003704億8831万+2.68%23.222.58
07/191,5251,5781,5251,575+2.94%570,0003716億6821万+3.21%23.32.58
07/181,5501,5631,5231,530-1.45%645,2003610億4911万+0.46%22.632.51
07/171,5481,5581,5251,553-0.8%460,4003663億5866万+2.07%22.962.55
07/161,5451,5701,5351,565+1.29%439,4003693億841万+3.03%23.152.57