時価総額

2017/11/01~2018/03/30

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
2018
03/307,7507,8607,7407,830+1.82%7,100308億1105万+0.77%18.532.97
03/297,4107,7107,4107,690+3.78%7,400302億6015万-0.79%18.22.91
03/287,5407,6507,3407,410-3.89%10,100291億5835万-4.26%17.542.81
03/277,7107,7407,5107,710+1.98%13,300303億3885万-0.23%18.252.92
03/267,3107,6407,2107,560+1.89%14,800297億4860万-1.79%17.892.86
03/237,6607,8507,3407,420-5.84%20,900291億9770万-3.22%17.562.81
03/227,7207,9107,6707,880+1.16%12,300310億780万+3.28%18.652.98
03/207,6807,9007,6807,790+0.13%11,600306億5365万+3.04%18.442.95
03/197,6007,8407,5707,780-0.89%19,000306億1430万+4.36%18.412.95
03/168,0108,0107,8307,850-2.12%8,500308億8975万+6.73%18.582.97
03/157,9908,0707,8208,020-1.11%24,700315億5870万+10.57%18.983.04
03/148,2608,3608,0508,110-3.57%18,200319億1285万+13.62%19.193.07
03/137,8408,5007,8408,410+5.65%29,300330億9335万+19.72%19.93.19
03/127,8408,0607,7807,960+0.89%16,700313億2260万+15.16%18.843.01
03/097,7607,9607,7607,890+1.68%7,700310億4715万+15.55%18.672.99
03/087,9607,9807,6907,760-2.51%11,800305億3560万+14.93%18.372.94
03/078,0908,2107,9107,960-3.4%20,200313億2260万+19.27%18.843.01
03/067,7408,4007,7408,240+7.29%31,800324億2440万+25.04%19.53.12
03/057,4907,8407,2507,680+1.99%30,100302億2080万+18.1%18.182.91
03/027,7507,7507,3207,530-4.32%47,900296億3055万+16.98%17.822.85
03/017,5507,9507,5507,870+3.55%36,000309億6845万+23.32%18.632.98
02/287,2107,6707,2107,600+3.26%18,200299億600万+20.31%17.992.88
02/277,5407,6807,3407,360-3.29%15,400289億6160万+17.48%17.422.79
02/267,4007,6907,3307,610+3.82%21,800299億4535万+22.41%18.012.88
02/237,3507,4007,2807,330-0.27%9,900288億4355万+19.05%17.352.78
02/227,3707,3707,1807,350-0.94%12,700289億2225万+20.33%17.392.78
02/217,0907,4507,0507,420+4.21%40,500291億9770万+22.4%17.562.81
02/206,9407,1206,8507,120+2.59%39,600280億1720万+18.33%16.852.7
02/196,8506,9406,6506,940+2.06%33,700273億890万+15.96%16.422.63
02/166,5806,8806,4006,800+4.94%53,500267億5800万+14.15%16.092.58
02/156,4506,6206,1206,480+5.37%113,500254億9880万+9.18%15.342.45
02/145,7306,1505,7306,150+19.42%55,600242億25万+3.66%14.552.33
02/135,3705,4005,1005,150-2.46%11,300202億6525万-13.36%12.191.95
02/095,0705,2805,0505,280-0.56%16,800207億7680万-11.94%12.52
02/085,1405,3605,1405,310+3.31%6,900208億9485万-12.03%12.572.01
02/075,4905,5505,1205,140-2.84%19,600202億2590万-15.38%12.161.95
02/065,1205,3505,0005,290-5.37%36,500208億1615万-13.6%12.522
02/055,7105,7505,5105,590-4.61%19,800219億9665万-9.44%13.232.12
02/025,8705,9705,8005,860-1.84%9,400230億5910万-5.64%13.872.22
02/015,8505,9705,8505,970+2.75%7,500234億9195万-4.36%14.132.26
01/315,8005,9505,7805,810-1.02%11,300228億6235万-7.37%13.752.2
01/306,0206,0405,7505,870-3.29%35,300230億9845万-6.85%13.892.22
01/296,0906,1006,0206,070+0.83%5,500238億8545万-4.08%14.372.3
01/266,1706,1906,0206,020-2.43%13,000236億8870万-5.18%14.252.28
01/256,2006,2306,1706,170-0.96%5,500242億7895万-3.26%14.62.34
01/246,3306,3406,2206,230-1.27%3,900245億1505万-2.69%14.742.36
01/236,2006,4006,2006,310+2.6%13,200248億2985万-1.77%14.932.39
01/226,1206,1906,1206,150+0.49%4,600242億25万-4.7%14.552.33
01/196,0206,1905,9606,120+0.33%16,000240億8220万-5.6%14.482.32
01/186,2206,2306,0706,100-1.45%9,500240億350万-6.34%14.442.31
01/176,3106,3106,1706,190-1.9%9,700243億5765万-5.35%14.652.34
01/166,3406,3406,2806,3100%4,700248億2985万-3.81%14.932.39
01/156,2506,4306,2406,310+0.96%11,800248億2985万-4.05%14.932.39
01/126,2406,3506,2106,250+0.16%7,900245億9375万-5.2%14.792.37
01/116,4306,4306,2406,240-2.95%12,600245億5440万-5.83%14.772.36
01/106,4306,4606,4006,4300%6,400253億205万-3.22%15.222.44
01/096,4206,4706,3406,430-0.16%5,600253億205万-3.1%15.222.44
01/056,3806,4506,3106,440+2.22%7,900253億4140万-2.88%15.242.44
01/046,2306,3506,2106,300+0.96%14,700247億9050万-4.93%14.912.39
2017
12/296,3506,3806,2306,240-2.19%12,300245億5440万-5.77%14.772.36
12/286,5306,5806,3306,380-2.3%19,200251億530万-3.73%15.12.42
12/276,5306,6106,5306,530+0.15%4,500256億9555万-1.39%15.452.47
12/266,6606,6906,5106,520-2.1%9,800256億5620万-1.35%15.432.47
12/256,8006,8006,6506,660-1.04%6,900262億710万+0.91%15.762.52
12/226,6506,8206,6106,730+2.75%15,000264億8255万+2.44%15.932.55
12/216,5806,5806,4606,550+0.31%8,200257億7425万+0.28%15.52.48
12/206,5506,6606,5106,530-0.76%10,300256億9555万+0.69%15.452.47
12/196,6706,7406,5606,580-2.52%9,500258億9230万+2.08%15.572.49
12/186,7806,8306,6106,750-0.44%11,600265億6125万+5.19%15.972.56
12/156,7806,9206,7506,780+0.15%14,800266億7930万+6.17%16.052.57
12/146,9607,1206,7506,770-3.7%29,300266億3995万+6.51%16.022.56
12/136,8907,2306,8707,030+1.74%31,100276億6305万+11.08%16.642.66
12/126,9007,0006,8206,910+0.58%19,400271億9085万+9.72%16.352.62
12/116,8907,1706,8206,870+1.33%30,900270億3345万+9.78%16.262.6
12/086,7906,7906,6906,780+1.35%16,600266億7930万+8.69%16.052.57
12/076,7006,7906,6006,690-0.15%12,500263億2515万+7.26%15.832.53
12/066,8006,9306,4006,700-0.45%38,700263億6450万+7.32%15.862.54
12/056,9607,0506,6906,730-5.08%50,400264億8255万+7.78%15.932.55
12/046,7507,2406,6707,090+6.3%92,100278億9915万+13.93%16.782.69
12/016,2006,6706,2006,670+6.72%46,000262億4645万+8.14%15.792.53
11/306,3006,3006,1406,250-0.64%10,500245億9375万+2.02%14.792.37
11/296,3606,3706,2306,290-0.79%13,300247億5115万+3.1%14.892.38
11/286,2706,3506,1606,340+2.59%18,200249億4790万+4.45%152.4
11/276,3706,4206,1506,180-2.98%12,000243億1830万+2.32%14.632.34
11/246,1906,3806,1906,370+1.92%9,600250億6595万+5.8%15.082.41
11/226,1806,2706,0106,250+0.81%15,100245億9375万+4.31%14.792.37
11/216,4606,5006,1206,200-1.59%27,600243億9700万+3.82%14.672.35
11/205,9506,4005,9106,300+6.42%46,800247億9050万+5.86%14.912.39
11/175,8005,9405,7005,920+2.6%22,100232億9520万-0.03%14.012.24
11/165,4405,7705,3205,770+7.25%28,100227億495万-2.3%13.662.19
11/155,5405,5805,1905,380-2.89%31,700211億7030万-8.72%12.732.04
11/145,1805,7005,0805,540-5.62%102,700217億9990万-6.04%13.112.1
11/135,9605,9905,7505,870-1.51%29,500230億9845万-0.2%13.892.22
11/105,9206,0305,9005,960-1.32%15,700234億5260万+1.72%14.112.26
11/096,0806,1305,8306,040-0.82%27,800237億6740万+3.48%14.292.29
11/086,3006,3006,0006,090-2.87%26,800239億6415万+4.96%14.412.31
11/075,9606,3005,9606,270+6.27%36,300246億7245万+8.78%14.842.37
11/066,2206,3105,8705,900-7.52%58,700232億1650万+3.18%13.962.23
11/026,8006,8106,2306,380-5.48%49,400251億530万+12.54%15.12.42
11/016,8406,8906,6606,750-1.17%32,900265億6125万+20.6%15.972.56