時価総額

2018/12/20~2019/05/28

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
05/282,3692,3882,3372,347-0.38%41,700675億9360万+5.15%2.410.58
05/272,3402,3662,3212,356+0.51%16,500678億5280万+5.89%2.420.59
05/242,3202,3562,3002,344+0.73%51,400675億720万+5.78%2.410.58
05/232,2772,3292,2612,327+2.74%25,900670億1760万+5.34%2.390.58
05/222,2742,2922,2582,265+0.04%11,100652億3200万+2.81%2.330.56
05/212,2472,2752,2312,264+0.98%19,200652億320万+2.86%2.320.56
05/202,2812,2902,2352,242-0.97%15,200645億6960万+2%2.30.56
05/172,2542,2742,2432,264+0.53%14,500652億320万+3.05%2.320.56
05/162,2252,2642,2252,252+1.21%24,800648億5760万+2.64%2.310.56
05/152,2852,3092,2032,225-1.29%33,600640億8000万+1.51%2.280.55
05/142,1852,2572,1652,254+0.76%23,800649億1520万+2.83%2.310.56
05/132,2762,2762,2032,237-2.14%39,200644億2560万+2.05%2.30.56
05/102,3112,3502,2802,286-1.51%52,300658億3680万+4.29%2.350.57
05/092,3632,4152,3142,321-0.9%87,500668億4480万+6.08%2.380.58
05/082,2922,3562,2922,342+1.61%66,300674億4960万+7.14%2.40.58
05/072,1572,3282,1572,305+4.44%86,100663億8400万+5.64%2.370.57
04/262,1272,4462,1012,207+3.57%329,500635億6160万+1.33%2.270.55
04/252,1602,1732,1152,131-0.65%53,700613億7280万-2.2%2.190.53
04/242,1392,1592,1352,145+0.8%25,400617億7600万-1.88%2.20.53
04/232,1192,1502,1162,128+0.14%18,200612億8640万-3.01%2.180.53
04/222,0812,1302,0672,125+2.11%23,800612億-3.58%2.180.53
04/192,0852,1002,0782,081-0.19%17,000599億3280万-6.05%2.140.52
04/182,1222,1342,0792,085-1.47%51,500600億4800万-6.33%2.140.52
04/172,1422,1452,1002,116-1.21%27,100609億4080万-5.24%2.170.53
04/162,1892,1892,1202,142-1.97%31,900616億8960万-4.33%2.20.53
04/152,1342,1882,1112,185+2.92%88,200629億2800万-2.46%2.240.54
04/122,1922,1922,1202,123-2.61%50,100611億4240万-5.18%2.180.53
04/112,1712,1992,1592,180+0.46%37,000627億8400万-2.85%2.240.54
04/102,2042,2042,1692,170-1.54%43,200624億9600万-3.47%2.230.54
04/092,2232,2232,1902,204-0.23%39,600634億7520万-2.22%2.260.55
04/082,2202,2212,2002,209+0.36%23,300636億1920万-2.26%2.270.55
04/052,2152,2202,1972,201-0.05%40,100633億8880万-2.83%2.260.55
04/042,2022,2172,1972,202-0.23%39,800634億1760万-3%2.260.55
04/032,2092,2232,2002,207-0.59%32,200635億6160万-3.03%2.270.55
04/022,2482,2482,2062,220-1.29%23,900639億3600万-2.72%2.280.55
04/012,2632,2802,2432,249+0.99%38,700647億7120万-1.75%2.310.56
03/292,2292,2432,2162,227+1.09%21,900641億3760万-2.88%2.290.55
03/282,2212,2212,1902,203-2.13%42,100634億4640万-4.22%2.260.55
03/272,2622,2852,2412,251-0.49%55,800648億2880万-2.34%2.310.56
03/262,2052,2712,2052,262+2.68%45,700651億4560万-1.99%2.320.56
03/252,2102,2582,2002,203-0.81%55,500634億4640万-4.55%2.260.55
03/222,2762,2762,2212,221-3.52%64,000639億6480万-3.77%2.280.55
03/202,3622,3622,2912,302-2.54%59,300662億9760万-0.22%2.360.57
03/192,3822,3982,3562,362-0.71%16,800680億2560万+2.56%2.420.59
03/182,3832,4102,3562,3790%48,000685億1520万+3.57%2.440.59
03/152,3742,4322,3642,379+0.93%84,600685億1520万+3.98%2.440.59
03/142,3172,4652,3162,357+3.97%201,400678億8160万+3.42%2.420.59
03/132,2372,2882,2372,267+0.09%31,400652億8960万-0.7%2.330.56
03/122,2012,2752,2012,265+3.9%33,900652億3200万-1.13%2.330.56
03/112,1832,2192,1682,180+0.97%29,400627億8400万-5.26%2.240.54
03/082,2022,2232,1522,159-3.49%35,600621億7920万-6.54%2.220.54
03/072,2502,2812,2252,237-1.76%33,300644億2560万-3.58%2.30.56
03/062,3012,3212,2512,277-1.64%44,700655億7760万-2.11%2.340.57
03/052,3302,3452,3062,315-1.74%13,500666億7200万-0.73%2.380.57
03/042,3302,4112,3302,356+1.03%28,000678億5280万+0.9%2.420.59
03/012,3192,3642,3192,332+0.17%20,700671億6160万-0.3%2.390.58
02/282,3652,3802,3262,328-1.23%34,900670億4640万-0.6%2.390.58
02/272,3602,3812,3312,357-0.51%50,200678億8160万+0.47%2.420.59
02/262,3752,3862,3402,369-0.71%19,000682億2720万+0.81%2.430.59
02/252,3802,3942,3542,386+1.1%27,300687億1680万+1.32%2.450.59
02/222,3862,3862,3022,360-1.34%38,700679億6800万+0.08%2.420.59
02/212,4372,4462,3572,392+2.35%61,700688億8960万+1.23%2.460.59
02/202,3052,3372,2852,337+1.08%24,300673億560万-1.27%2.40.58
02/192,2902,3172,2612,312+2.44%42,300665億8560万-2.61%2.370.57
02/182,2302,2922,2302,257+2.13%65,100650億160万-5.29%2.320.56
02/152,1662,2112,1532,210+0.36%29,000636億4800万-7.72%2.270.55
02/142,1862,2132,1422,202+0.09%29,600634億1760万-8.55%2.260.55
02/132,2352,2352,1822,200-0.36%43,600633億6000万-9.13%2.260.55
02/122,1732,2092,1562,208+2.65%65,000635億9040万-9.29%2.270.55
02/082,0902,1772,0802,151-0.19%92,600619億4880万-12.02%2.210.53
02/072,2252,2352,1322,155-12.82%223,500620億6400万-12.26%2.210.54
02/062,4362,5322,4362,472+0.61%50,300711億9360万+0.08%2.540.61
02/052,5062,5252,4312,457-1.96%35,700707億6160万-0.41%2.520.61
02/042,4232,5072,4232,506+3.85%27,300721億7280万+1.7%2.570.62
02/012,3862,4272,3832,413+0.58%25,800694億9440万-2.03%2.480.6
01/312,3922,4132,3882,399+0.46%31,600690億9120万-2.84%2.460.6
01/302,4022,4092,3862,388-1.73%65,400687億7440万-3.63%2.450.59
01/292,4092,4362,3932,430+0.87%27,800699億8400万-2.25%2.490.6
01/282,4482,4492,4022,409-1.35%34,200693億7920万-3.45%2.470.6
01/252,4932,5032,4362,442+1.37%51,900703億2960万-2.51%2.510.61
01/242,4012,4432,3972,409-0.33%32,500693億7920万-4.21%2.470.6
01/232,4532,4602,4002,417-2.38%45,400696億960万-4.16%2.480.6
01/222,4992,5172,4462,476-0.4%24,000713億880万-1.9%2.540.61
01/212,4842,5192,4832,486+0.61%21,000715億9680万-1.43%2.550.62
01/182,4672,5072,4672,471+0.2%14,800711億6480万-1.98%2.540.61
01/172,5062,5172,4602,466-1.52%33,800710億2080万-2.38%2.530.61
01/162,5332,5332,4942,504-0.71%24,900721億1520万-0.95%2.570.62
01/152,4882,5962,4862,522-0.28%27,600726億3360万-0.32%2.590.63
01/112,5302,5342,4722,529-0.82%36,900728億3520万-0.08%2.60.63
01/102,5502,5662,5292,5500%22,400734億4000万+0.59%2.620.63
01/092,5212,5722,5142,550+1.15%41,800734億4000万+0.99%2.620.63
01/082,4912,5452,4742,521+0.4%41,100726億480万+0.2%2.590.63
01/072,5622,5882,4952,511+0.97%37,400723億1680万+0.12%2.580.62
01/042,4082,4932,3852,487+2.22%37,700716億2560万-0.48%2.550.62
2018
12/282,4982,4992,4152,433-2.68%16,000700億7040万-2.37%58.720.78
12/272,4672,5002,4072,500+3.95%46,100720億+0.56%60.340.81
12/262,3612,4472,3612,405+1.18%50,600692億6400万-2.99%58.040.78
12/252,4392,4392,3652,377-4.5%43,600684億5760万-4.08%57.370.77
12/212,5432,5432,4172,489-2.16%50,300716億8320万+0.36%60.070.8
12/202,6022,6272,5432,544-3.23%43,700732億6720万+2.75%61.40.82