時価総額

2018/03/01~2018/07/25

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
07/2510,75010,91010,66010,780+0.28%6,100424億1930万-3.05%19.523.41
07/2410,40010,95010,40010,750+2.97%15,900423億125万-3.76%19.463.4
07/2310,10010,48010,10010,440+1.56%21,900410億8140万-7.15%18.93.3
07/2010,35010,56010,17010,280-1.25%15,400404億5180万-9.35%18.613.25
07/1910,69010,73010,32010,410-2.62%18,200409億6335万-8.96%18.853.29
07/1810,90010,90010,58010,690-1.2%13,000420億6515万-7.17%19.363.38
07/1711,02011,10010,73010,820-3.82%14,400425億7670万-6.58%19.593.42
07/1311,12011,25011,12011,250+1.53%6,800442億6875万-3.08%20.373.56
07/1210,82011,08010,77011,080+2.4%8,200435億9980万-4.65%20.063.51
07/1110,75010,98010,51010,820-0.09%11,100425億7670万-7.09%19.593.42
07/1011,38011,39010,72010,830-3.3%18,500426億1605万-7.32%19.613.43
07/0910,60011,25010,60011,200+5.76%18,900440億7200万-4.42%20.283.54
07/0610,39010,71010,31010,590+2.02%12,900416億7165万-9.77%19.183.35
07/0511,08011,08010,27010,380-5.46%14,900408億4530万-11.82%18.793.28
07/0410,58011,04010,54010,980+1.01%12,500432億630万-6.96%19.883.47
07/0311,00011,27010,42010,870-1%27,800427億7345万-7.84%19.683.44
07/0211,56011,56010,85010,980-6.15%24,500432億630万-7.01%19.883.47
06/2911,54011,73011,42011,700+2.27%10,300460億3950万-0.83%21.183.7
06/2811,35011,51011,00011,440-1.8%21,200450億1640万-2.86%20.713.62
06/2711,39011,74011,24011,650+3.28%12,700458億4275万-0.88%21.093.69
06/2611,76011,97011,20011,280-5.37%25,600443億8680万-3.66%20.423.57
06/2512,64012,70011,81011,920-4.79%23,300469億520万+2.05%21.583.77
06/2212,21012,52012,21012,520+0.56%7,200492億6620万+7.84%22.673.96
06/2112,05012,49011,80012,450+4.97%15,800489億9075万+8.48%22.543.94
06/2011,80012,16011,55011,860-1.66%21,500466億6910万+4.44%21.473.75
06/1912,46012,60011,58012,060-4.29%32,300474億5610万+7.05%21.843.82
06/1812,85012,85012,45012,600-1.95%19,500495億8100万+12.76%22.813.99
06/1512,63012,85012,48012,850+1.74%21,400505億6475万+16.06%23.274.07
06/1412,45012,78012,12012,630+1.53%18,300496億9905万+15.43%22.874
06/1312,47012,90012,31012,440+0.73%44,400489億5140万+15.27%22.523.94
06/1211,45012,42011,44012,350+7.67%45,800485億9725万+16.01%22.363.91
06/1111,54011,54011,17011,470-0.61%11,700451億3445万+9.19%20.773.63
06/0811,75011,75011,46011,540-1.79%14,900454億990万+10.9%20.93.65
06/0711,78011,88011,65011,750-0.25%13,700462億3625万+14.1%21.283.72
06/0611,69011,85011,59011,780+0.94%20,300463億5430万+15.73%21.333.73
06/0511,62011,70011,24011,670+0.09%21,800459億2145万+16.24%21.133.69
06/0411,55011,74011,55011,660+1.75%14,800458億8210万+17.74%21.113.69
06/0111,21011,76011,20011,460+2.87%35,200450億9510万+17.26%20.753.63
05/3110,89011,26010,81011,140+3.15%24,100438億3590万+15.32%20.173.52
05/3011,11011,19010,74010,800-3.49%27,000424億9800万+12.91%19.563.42
05/2910,90011,29010,80011,190+4.29%18,600440億3265万+17.98%20.263.54
05/2811,16011,28010,64010,730-4.03%28,800422億2255万+14.33%19.433.4
05/2510,68011,30010,68011,180+2.95%28,000439億9330万+20.01%20.243.54
05/2410,40010,92010,39010,860+3.33%17,900427億3410万+17.74%19.663.44
05/2310,70010,85010,38010,510-0.66%25,300413億5685万+15.04%19.033.33
05/2210,05010,67010,03010,580+4.13%36,800416億3230万+16.7%19.163.35
05/219,42010,1709,37010,160+10.43%52,900399億7960万+12.94%18.43.21
05/189,4509,4509,0309,200-2.44%23,200362億200万+3%16.662.91
05/179,6509,6709,3009,430-1.77%22,000371億705万+5.78%17.072.98
05/169,7809,8709,4909,600-1.74%17,000377億7600万+7.76%17.383.04
05/159,97010,1509,7109,770-2.88%27,700384億4495万+10.05%17.693.09
05/149,68010,1109,57010,060+4.9%29,800395億8610万+13.8%18.223.18
05/119,03010,2209,0309,590+8%99,100377億3665万+9.36%17.363.03
05/108,8508,9108,7208,880+0.91%11,800349億4280万+1.88%16.082.81
05/098,8208,8508,6708,800-0.23%12,000346億2800万+1.36%15.932.78
05/089,0009,0508,7708,820-2%17,800347億670万+2.05%15.972.79
05/078,8909,1508,8409,000+2.04%14,200354億1500万+4.68%16.32.85
05/028,7908,8508,7008,820+0.34%10,400347億670万+3.35%15.972.79
05/018,4608,7908,4308,790+5.78%17,200345億8865万+3.53%15.922.78
04/278,2608,3808,1508,310+0.97%13,000326億9985万-1.54%15.052.63
04/268,4108,4808,2008,230-2.26%25,500323億8505万-2.08%14.92.6
04/258,6308,6308,4108,420-2.43%16,800331億3270万+0.35%15.252.66
04/248,8008,8008,6008,630-1.48%8,400339億5905万+3.16%15.632.73
04/238,9609,0808,7308,760-0.57%8,200344億7060万+5.14%15.862.77
04/208,7508,8808,7508,810+1.38%5,400346億6735万+6.21%15.952.79
04/199,0109,1308,6508,690-3.44%14,400341億9515万+5.15%15.732.75
04/188,9309,2008,9009,000+1.35%12,100354億1500万+9.22%16.32.85
04/178,6308,8908,2408,880+2.54%24,900349億4280万+8.07%16.082.81
04/168,7608,9008,6308,660-1.14%11,900340億7710万+5.87%15.682.74
04/138,9008,9408,7108,760-0.79%10,500344億7060万+7.5%15.862.77
04/128,6108,8808,5008,830+3.03%11,600347億4605万+8.89%15.992.79
04/118,6908,7408,3808,570-2.17%24,400337億2295万+6.14%15.522.71
04/109,1909,2808,7208,760-5.6%31,000344億7060万+8.67%15.862.77
04/098,9609,3308,9009,280+4.98%35,100365億1680万+15.74%16.82.94
04/068,7009,1708,6708,840+0.45%34,500347億8540万+11.22%16.012.8
04/058,4008,8708,2908,800+6.15%39,500346億2800万+11.27%15.932.78
04/048,2908,3508,2008,290+0.36%13,600326億2115万+5.46%15.012.62
04/037,9808,3507,8708,260+2.86%20,400325億310万+5.57%14.962.61
04/027,9208,3407,8908,030+2.55%28,400315億9805万+2.98%14.542.54
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