時価総額

2019/06/11~2019/11/06

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
2019
11/063,2603,2603,2153,245+0.31%213,4003087億8415万+5.22%13.070.98
11/053,1903,2353,1853,235+3.35%328,7003078億3258万+5.2%13.030.98
11/013,0953,1353,0853,1300%257,2002978億4110万+2.02%12.610.95
10/313,1253,1453,0903,130-0.32%298,6002978億4110万+2.19%12.610.95
10/303,1503,1703,1203,140-1.1%341,1002987億9267万+2.65%12.650.95
10/293,1703,1903,1553,175+0.95%278,8003021億2317万+3.96%12.790.96
10/283,1353,1653,1353,145+0.16%267,2002992億6846万+3.18%12.670.95
10/253,1303,1503,1053,1400%302,3002987億9267万+3.15%12.650.95
10/243,1353,1453,1053,140+0.8%271,1002987億9267万+3.32%12.650.95
10/233,1203,1203,0853,115+0.32%266,8002964億1375万+2.57%12.550.94
10/213,0853,1153,0753,105-0.32%218,9002954億6218万+2.27%12.510.94
10/183,1303,1453,0853,115+0.16%264,9002964億1375万+2.7%12.550.94
10/173,1253,1353,0903,110-0.32%218,3002959億3797万+2.81%12.530.94
10/163,1503,1603,1103,120+0.32%250,1002968億8954万+3.52%12.570.94
10/153,1353,1503,1003,110+1.97%241,1002959億3797万+3.56%12.530.94
10/113,0153,0652,9913,050+2.28%294,6002902億2855万+1.94%12.280.92
10/102,9762,9852,9352,982+1.36%177,6002837億5788万+0.07%12.010.9
10/092,9262,9442,8942,942-1.24%335,7002799億5161万-1.01%11.850.89
10/082,9763,0102,9722,979+0.71%253,5002834億7241万+0.44%120.9
10/072,9722,9952,9432,958-0.24%236,6002814億7412万-0.03%11.910.9
10/042,9622,9682,9292,965-0.3%235,8002821億4022万+0.68%11.940.9
10/032,9813,0052,9652,974-2.49%292,5002829億9663万+1.47%11.980.9
10/023,0053,0603,0053,050+0.16%235,4002902億2855万+4.6%12.280.92
10/012,9903,0752,9903,045+1.57%282,0002897億5277万+5.15%12.260.92
09/303,0203,0202,9852,998-0.89%323,6002852億8039万+4.13%12.080.91
09/273,0453,0552,9903,025-0.66%200,8002878億4963万+5.55%12.180.92
09/263,0653,0903,0353,045+1.16%291,8002897億5277万+6.8%12.260.92
09/253,0103,0202,9663,010-0.82%200,7002864億2228万+6.02%12.120.91
09/243,0103,0503,0003,035+0.33%188,7002888億120万+7.4%12.220.92
09/203,0353,0402,9983,025+0.33%343,4002878億4963万+7.61%12.180.92
09/192,9823,0552,9823,015-0.99%336,3002868億9806万+7.79%12.140.91
09/183,0053,0502,9693,045+1%359,5002897億5277万+9.3%12.260.92
09/173,0603,0602,9843,015-2.74%446,4002868億9806万+8.81%12.140.91
09/133,1303,1303,0803,100+0.98%573,5002949億8640万+12.28%12.490.94
09/123,0853,1103,0603,070+1.32%519,9002921億3169万+11.76%12.370.93
09/112,9513,0402,9483,030+3.77%525,2002883億2541万+10.87%12.20.92
09/102,8822,9252,8732,920+2.67%337,7002778億5815万+7.31%11.760.88
09/092,8502,8532,8252,844+0.14%217,2002706億2623万+4.79%11.460.86
09/062,8392,8462,8152,840+0.28%325,0002702億4560万+4.68%11.440.86
09/052,7812,8372,7782,832+2.31%463,4002694億8435万+4.27%11.410.86
09/042,7602,7762,7462,768-0.43%303,1002633億9431万+1.73%11.150.84
09/032,7732,7982,7732,7800%289,4002645億3619万+1.87%11.20.84
09/022,7962,8002,7692,780-1%425,0002645億3619万+1.68%11.20.84
08/302,7232,8112,7232,808+7.59%903,2002672億58万+2.44%11.310.85
08/292,6202,6242,5852,610+0.04%223,8002483億5951万-4.99%10.510.79
08/282,6052,6352,6032,609+0.5%208,7002482億6436万-5.51%10.510.79
08/272,5872,6122,5822,596+1.8%285,4002470億2732万-6.42%10.460.79
08/262,5552,5642,5342,550-3.19%375,4002426億5010万-8.44%10.270.77
08/232,6702,6722,6282,634-1.27%375,4002506億4328万-5.89%10.610.8
08/222,6802,6802,6532,668+0.41%317,1002538億7861万-4.88%10.750.81
08/212,6762,6852,6512,657-2.53%253,6002528億3189万-5.58%10.70.8
08/202,6842,7262,6762,726+1.56%320,9002593億9772万-3.4%10.980.83
08/192,7192,7202,6842,684+0.52%251,1002554億113万-5.02%10.810.81
08/162,6542,6772,6392,670-0.6%296,9002540億6893万-5.72%10.750.81
08/152,6472,6862,6402,686-1.5%296,3002555億9144万-5.36%10.820.81
08/142,7292,7522,6962,727+1.79%372,7002594億9287万-4.11%10.980.83
08/132,7202,7542,6662,679-2.79%441,5002549億2534万-6.03%10.790.81
08/092,7822,7842,7212,756+0.07%358,1002622億5242万-3.6%11.10.83
08/082,7002,8142,6822,754+1.18%668,7002620億6211万-3.91%11.090.83
08/072,7082,7352,6942,722-0.37%321,0002590億1709万-5.19%10.960.82
08/062,6352,7482,6252,732-0.11%388,8002599億6866万-5.07%110.83
08/052,7202,7392,6912,735-2.88%504,9002602億5413万-5.2%11.020.83
08/022,8502,8592,8032,816-3.83%332,8002679億6184万-2.56%11.340.85
08/012,9132,9432,8862,928-0.91%211,1002786億1941万+1.28%11.790.89
07/312,9332,9702,9192,955-0.1%229,3002811億8865万+2.43%11.90.89
07/302,9252,9612,9142,958+1.54%604,0002814億7412万+2.67%11.910.9
07/292,9352,9352,8982,913-0.95%179,8002771億9206万+1.25%11.730.88
07/262,9462,9592,9172,941-0.71%235,7002798億5645万+2.33%11.850.89
07/252,9782,9802,9482,962-0.37%216,5002818億5474万+3.24%11.930.9
07/243,0003,0152,9602,973+1.16%473,5002829億147万+3.81%11.970.9
07/232,8882,9442,8812,939+2.44%338,0002796億6614万+2.94%11.840.89
07/222,8822,9012,8612,869-0.73%319,8002730億515万+0.7%11.560.87
07/192,8192,8912,7982,890+3.7%334,5002750億345万+1.51%11.640.87
07/182,8732,8732,7802,787-3.86%379,5002652億229万-2%11.230.84
07/172,8672,9092,8562,899+1.58%395,4002758億5986万+1.86%11.680.88
07/162,8342,8642,8332,854+0.88%251,2002715億7780万+0.39%11.50.86
07/122,8552,8562,8142,829-0.25%297,5002691億9888万-0.39%11.390.86
07/112,7922,8412,7752,836+0.89%267,3002698億6497万-0.04%11.420.86
07/102,8172,8252,8022,811-1.2%365,3002674億8605万-0.74%11.320.85
07/092,8782,8852,8272,845-1.28%282,0002707億2139万+0.57%11.460.86
07/082,8782,9012,8712,882-0.62%309,8002742億4219万+2.13%11.610.87
07/052,8952,9152,8922,900-0.31%244,2002759億5502万+3.17%11.680.88
07/042,8862,9152,8642,909+0.83%388,8002768億1143万+3.86%11.720.88
07/032,8872,8872,8512,885-1%250,4002745億2766万+3.26%11.620.87
07/022,9152,9222,8982,914+0.28%274,3002772億8721万+4.56%11.740.88
07/012,8802,9062,8562,906+2.18%365,1002765億2596万+4.46%11.70.88
06/282,8602,8602,8222,844-0.42%309,4002706億2623万+2.49%11.460.86
06/272,8002,8572,7952,856+2.96%479,3002717億6811万+3.07%11.50.86
06/262,7822,8112,7702,774-2.29%369,8002639億6525万+0.29%11.170.84
06/252,8612,8662,8332,839-0.73%471,8002701億5045万+2.68%11.430.86
06/242,8282,8672,8182,860+0.7%328,9002721億4874万+3.59%11.520.87
06/212,8102,8482,7862,840+0.67%533,9002702億4560万+3.01%11.440.86
06/202,8352,8352,7912,821-0.21%287,6002684億3762万+2.43%11.360.85
06/192,8042,8432,7962,827+2.06%288,0002690億856万+2.73%11.390.86
06/182,7902,8072,7622,770-0.47%221,8002635億8462万+0.73%11.160.84
06/172,7902,7982,7682,783-0.96%228,7002648億2166万+1.02%11.210.84
06/142,8072,8232,7872,810-0.18%307,9002673億9090万+1.81%11.320.85
06/132,8322,8502,7802,815-0.71%347,1002678億6668万+1.77%11.340.85
06/122,8432,8592,8262,835+0.14%302,4002697億6982万+2.2%11.420.86
06/112,8022,8572,7962,831+1.65%382,5002693億8919万+1.76%11.40.86