時価総額

2020/02/26~2020/07/21

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
07/212,7262,7382,7082,726-0.22%233,3002593億9772万+0.26%19.50.81
07/202,7002,7322,6742,732+1.86%206,8002599億6866万+0.37%19.540.81
07/172,7052,7472,6062,682-2.51%701,6002552億1081万-1.32%19.180.8
07/162,7892,7982,7462,751-0.15%255,9002617億7664万+1.18%19.680.82
07/152,7782,7982,7282,755+0.51%362,8002621億5727万+1.25%19.710.82
07/142,7502,7632,7262,741-0.58%214,9002608億2507万+0.55%19.610.81
07/132,7382,7882,7242,757+4.27%468,0002623億4758万+0.92%19.720.82
07/102,6882,6932,6442,644-1.42%272,2002515億9485万-3.43%18.910.79
07/092,6342,6942,6312,682+1.02%469,0002552億1081万-2.4%19.180.8
07/082,6502,6812,6322,655-0.38%321,0002526億4158万-3.59%18.990.79
07/072,7342,7342,6612,665-3.37%359,4002535億9314万-3.51%19.060.79
07/062,7172,7692,7002,758+2.19%258,3002624億4274万-0.33%19.730.82
07/032,7372,7422,6972,699-0.3%242,4002568億2848万-2.53%19.310.8
07/022,7202,7272,6832,707+0.22%266,7002575億8973万-2.38%19.360.8
07/012,7362,7612,6882,7010%382,9002570億1879万-2.81%19.320.8
06/302,7062,7402,6972,701+2.47%261,2002570億1879万-2.95%19.320.8
06/292,6852,6852,6312,636-3.62%212,3002508億3359万-5.35%18.850.78
06/262,7232,7562,7152,735+1.03%335,2002602億5413万-1.87%19.560.81
06/252,7292,7292,6982,707-1.02%241,9002575億8973万-2.77%19.360.8
06/242,7712,7722,7342,735-1.62%270,6002602億5413万-1.72%19.560.81
06/232,7752,8002,7462,780+1.05%188,5002645億3619万-0.04%19.880.83
06/222,7292,7752,7152,751+0.22%172,3002617億7664万-0.86%19.680.82
06/192,7922,7922,7302,745-1.05%497,1002612億570万-0.9%19.630.82
06/182,7452,7872,7192,774+0.43%289,5002639億6525万+0.36%19.840.82
06/172,7862,8022,7512,762-1.25%245,6002628億2336万+0.51%19.760.82
06/162,7092,7972,6972,797+5.99%443,9002661億5386万+2.23%20.010.83
06/152,6652,7122,6392,639-2.62%513,9002511億1906万-3.08%18.880.78
06/122,7022,7152,6572,710-2.97%623,0002578億7520万-0.29%19.380.81
06/112,8342,8382,7802,793-2.95%473,9002657億7323万+3.06%19.980.83
06/102,8822,9042,8622,878-0.07%342,9002738億6156万+6.79%20.590.86
06/092,9192,9192,8392,880-1.34%377,5002740億5188万+7.54%20.60.86
06/082,9332,9362,8802,919+1.25%359,9002777億6300万+9.57%20.880.87
06/052,8542,8902,8292,883+1.59%338,2002743億3735万+9%20.620.86
06/042,8822,8902,8182,838-0.53%388,2002700億5529万+8.03%20.30.84
06/032,8652,8942,8262,853+1.67%330,8002714億8264万+9.31%20.410.85
06/022,7702,8102,7532,806+0.72%503,3002670億1027万+8.26%20.070.83
06/012,8112,8152,7812,786-0.89%387,1002651億713万+8.28%19.930.83
05/292,8302,8462,8032,811-1.4%599,0002674億8605万+9.93%20.110.84
05/282,8382,8512,7942,851+1.71%451,5002712億9233万+12.24%20.390.85
05/272,7462,8052,7322,803+1.85%382,9002667億2480万+11.14%20.050.83
05/262,7182,7622,6872,752+2.3%315,4002618億7179万+9.9%19.680.82
05/252,6932,7012,6512,690+1.17%216,8002559億7207万+8.12%19.240.8
05/222,7142,7142,6492,659-0.64%253,5002530億2220万+7.35%19.020.79
05/212,7232,7382,6632,676-0.19%273,6002546億3987万+8.56%19.140.8
05/202,6512,7082,6312,681+1.59%481,4002551億1565万+9.21%19.180.8
05/192,7002,7192,6222,639+0.34%573,8002511億1906万+8.02%18.880.78
05/182,5992,6632,5782,630+1.58%446,3002502億6265万+8.14%18.810.78
05/152,3882,6172,3422,589+8.55%1,298,7002463億6122万+7.03%18.520.77
05/142,4482,4482,3832,385-3.17%407,6002269億4921万-0.91%17.060.71
05/132,4272,4722,4052,463-0.12%424,0002343億7145万+2.63%17.620.73
05/122,4882,5012,4572,466-1.71%413,0002346億5692万+3.22%17.640.73
05/112,4782,5252,4752,509+0.32%354,4002387億4867万+5.46%17.950.75
05/082,4802,5092,4602,501+2.79%333,2002379億8741万+5.31%17.890.74
05/072,4432,4592,4212,433-0.45%287,3002315億1674万+2.49%17.40.72
05/012,4962,4972,4302,444-3.17%255,4002325億6347万+2.91%17.480.73
04/302,5062,5512,5052,524+3.19%511,5002401億7602万+6.63%18.050.75
04/282,4502,4572,4172,446-0.16%284,3002327億5378万+3.69%17.50.73
04/272,4102,4612,4052,450+2.08%248,9002331億3441万+4.52%17.520.73
04/242,4072,4182,3882,400-0.29%204,4002283億7656万+3.23%17.170.71
04/232,3242,4072,3242,407+3%213,9002290億4266万+4.2%17.220.72
04/222,3802,3992,3142,337-1.77%281,4002223億8168万+2.1%16.720.69
04/212,3602,3902,3432,379-0.63%248,9002263億7827万+4.76%17.020.71
04/202,3692,4102,3672,394-0.42%157,0002278億562万+6.21%17.120.71
04/172,3772,4252,3592,404+2.82%225,6002287億5719万+7.47%17.20.71
04/162,3022,3382,2842,338-1.06%264,6002224億7684万+5.03%16.720.69
04/152,4332,4402,3502,363-2.27%486,1002248億5576万+6.35%16.90.7
04/142,3902,4382,3562,418+2.89%331,1002300億8939万+8.82%17.30.72
04/132,4172,4172,3452,350-3.25%183,1002236億1872万+5.9%16.810.7
04/102,4332,4422,3782,429+1.93%326,0002311億3611万+9.17%17.370.72
04/092,3672,3932,3502,383+0.68%195,6002267億5890万+6.77%17.050.71
04/082,3342,3952,3032,367+2.78%372,7002252億3639万+5.72%16.930.7
04/072,3042,3382,2422,303+0.96%400,3002191億4634万+2.49%16.470.68
04/062,2042,3042,1772,281+2.93%343,7002170億5289万+0.97%16.320.68
04/032,1762,2592,1762,216+1.37%337,1002108億6769万-2.38%15.850.66
04/022,1902,2542,1702,186-1.44%370,4002080億1299万-4.5%15.640.65
04/012,2932,3462,1852,218-7.31%473,0002110億5801万-4.07%15.860.66
03/312,4532,4792,3502,393-3.47%407,9002277億1047万+2.44%17.120.71
03/302,3992,4812,3562,479+0.53%361,3002358億9396万+5.18%17.730.74
03/272,3702,4662,3472,466+10.48%624,5002346億5692万+3.83%17.640.73
03/262,3032,3192,2212,232-4.21%399,5002123億9020万-6.77%15.970.66
03/252,3272,3452,2302,330+12.18%660,4002217億1558万-3.88%16.670.69
03/242,0102,0811,9842,077+4.85%472,4001976億4088万-15.29%14.860.62
03/232,0052,0301,9031,981-2.03%774,1001885億582万-20.57%14.170.59
03/191,9222,0361,8952,022+8.24%682,8001924億725万-20.17%14.460.6
03/181,9371,9821,8641,868-2.15%662,7001777億5309万-27.29%13.360.56
03/171,8541,9631,8331,909-1.14%838,9001816億5452万-26.94%13.650.57
03/162,0042,0911,9141,931-2.82%573,8001837億4798万-27.3%13.810.57
03/131,9102,0611,8841,987-6.32%946,0001890億7676万-26.38%14.210.59
03/122,1772,1902,0912,121-5.78%729,0002018億2779万-22.48%15.170.63
03/112,3282,3512,2512,251-4.01%664,4002141億9819万-18.62%16.10.67
03/102,2982,3652,2202,345-0.47%439,9002231億4293万-16.01%16.770.7
03/092,3932,4092,3162,356-5.53%460,6002241億8966万-16.31%16.850.7
03/062,5482,5502,4712,494-4.04%339,3002373億2131万-12.06%17.840.74
03/052,6082,6162,5572,599+1.13%314,7002473億1279万-8.9%18.590.77
03/042,5412,5992,5332,5700%328,5002445億5324万-10.33%18.380.76
03/032,6282,6472,5702,570-1.15%491,1002445億5324万-10.76%18.380.76
03/022,5192,6212,5022,600+1.6%671,7002474億795万-10.28%18.60.77
02/282,5792,6062,5382,559-4.3%542,8002435億651万-12.18%18.30.76
02/272,7382,7402,6512,674-3.57%510,2002544億4956万-8.83%19.130.79
02/262,7692,7762,7282,773-1.63%380,5002638億7009万-5.9%19.830.82