時価総額

2018/07/31~2018/12/21

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
2018
12/217,0407,0906,7006,900-3.63%31,700271億5150万-18.98%12.492.18
12/207,5207,5407,0307,160-6.04%28,500281億7460万-16.89%12.962.27
12/197,6107,8307,5007,620+1.06%11,300299億8470万-12.41%13.82.41
12/187,8107,9207,5307,540-4.8%23,600296億6990万-14.04%13.652.39
12/177,9808,0907,8507,920-0.75%12,400311億6520万-9.88%14.342.51
12/148,2208,2307,9707,980-2.92%12,700314億130万-9.38%14.452.52
12/138,2708,3208,1108,220+0.24%13,900323億4570万-6.93%14.882.6
12/127,9908,2207,9308,200+2.24%9,600322億6700万-7.2%14.852.59
12/118,1808,2808,0008,020-0.74%12,800315億5870万-9.19%14.522.54
12/108,3108,3308,0008,080-4.94%19,400317億9480万-8.6%14.632.56
12/078,5508,5908,3708,500-0.12%15,300334億4750万-3.98%15.392.69
12/068,7808,7808,3908,510-3.3%20,400334億8685万-3.65%15.412.69
12/058,7108,8408,5208,800-0.68%23,200346億2800万-0.18%15.932.78
12/049,2709,3208,8608,860-4.42%18,900348億6410万+1.03%16.042.8
12/038,9609,3408,8509,270+4.86%32,300364億7745万+6.49%16.782.93
11/308,8908,9708,6408,840-1.78%31,800347億8540万+2.37%16.012.8
11/298,9909,0308,7909,000+0.11%22,200354億1500万+4.81%16.32.85
11/288,9309,0708,8708,9900%14,700353億7565万+5.16%16.282.84
11/279,1209,1708,9808,990-1.1%7,600353億7565万+5.67%16.282.84
11/269,0709,2708,9809,090-0.76%8,900357億6915万+7.19%16.462.88
11/229,3309,3509,0909,160-0.22%6,700360億4460万+8.47%16.592.9
11/219,1009,3708,9209,1800%10,800361億2330万+9.19%16.622.9
11/209,3709,4509,1509,180-4.57%13,100361億2330万+9.52%16.622.9
11/199,2609,6209,2009,620+3.89%25,200378億5470万+15.29%17.423.04
11/169,3609,6109,1909,260-1.28%20,900364億3810万+11.62%16.772.93
11/159,0509,5209,0509,380+1.08%36,900369億1030万+13.35%16.982.97
11/149,5809,9308,8309,280-1.59%106,500365億1680万+12.65%16.82.94
11/138,7509,4308,5609,430+18.92%80,300371億705万+14.8%17.072.98
11/128,3508,3907,8707,930-5.37%32,200312億455万-3.06%14.362.51
11/098,6208,6508,3208,380-2.78%16,400329億7530万+1.95%15.172.65
11/088,4208,7108,4208,620+3.48%21,300339億1970万+4.52%15.612.73
11/078,2508,3908,0708,330+2.71%11,500327億7855万+0.58%15.082.64
11/068,2308,3008,0808,110-1.34%13,700319億1285万-2.68%14.682.57
11/058,3808,5908,2108,220-1.79%25,200323億4570万-2.18%14.882.6
11/028,1208,4008,0608,370+4.62%15,700329億3595万-1.2%15.162.65
11/018,1308,2607,9408,000-1.23%13,200314億8000万-6.22%14.492.53
10/317,7808,1307,7808,100+5.88%21,000318億7350万-5.8%14.672.56
10/306,9507,6806,8507,650+5.52%29,300301億275万-11.64%13.852.42
10/297,5207,6307,2007,250-3.59%14,600285億2875万-16.93%13.132.29
10/267,7907,8007,2707,520-1.57%22,000295億9120万-14.72%13.622.38
10/257,8607,8707,5607,640-5.09%17,800300億6340万-14.2%13.832.42
10/248,1108,3608,0408,050+1%18,200316億7675万-10.39%14.582.55
10/238,2708,2707,9607,970-3.63%13,300313億6195万-11.9%14.432.52
10/228,3408,3908,1508,270+0.49%10,200325億4245万-9.16%14.972.62
10/198,0908,3308,0308,230+0.37%13,000323億8505万-10.11%14.92.6
10/188,6008,6008,1708,200-4.09%14,900322億6700万-10.95%14.852.59
10/178,4108,6708,3108,550+3.76%22,200336億4425万-7.87%15.482.71
10/168,3308,3908,0308,240-2.25%26,400324億2440万-11.62%14.922.61
10/158,7708,7808,4208,430-3.33%22,600331億7205万-10.24%15.262.67
10/128,2808,7408,2808,720+3.07%15,800343億1320万-8.09%15.792.76
10/118,4508,5008,2508,460-2.65%32,000332億9010万-11.93%15.322.68
10/108,5608,9508,5608,690+1.4%26,100341億9515万-10.61%15.732.75
10/098,8408,8608,5308,570-4.03%23,700337億2295万-12.78%15.522.71
10/059,0309,1508,7908,930-1.33%22,700351億3955万-10.16%16.172.83
10/049,5009,5209,0209,050-4.74%39,100356億1175万-9.74%16.392.86
10/039,6109,6809,4609,500-1.14%18,000373億8250万-6.05%17.23.01
10/029,9209,9209,4609,610-2.54%27,600378億1535万-5.71%17.43.04
10/0110,06010,1909,8209,860-0.7%14,100387億9910万-3.9%17.853.12
09/2810,00010,0009,7509,930+0.81%14,800390億7455万-3.82%17.983.14
09/279,86010,1909,7109,850+1.44%36,100387億5975万-5.09%17.843.12
09/269,72010,0109,6309,710+1.46%29,700382億885万-7.05%17.583.07
09/259,4009,9009,4009,570+1.81%35,700376億5795万-8.96%17.333.03
09/219,5109,5309,3509,400-1.05%22,200369億8900万-11.24%17.022.97
09/209,6209,6309,4209,500-1.86%19,600373億8250万-11.23%17.23.01
09/199,5809,7409,5509,680+0.83%15,700380億9080万-10.45%17.533.06
09/189,6309,7109,4709,600-0.62%27,700377億7600万-12.08%17.383.04
09/149,5409,6809,4209,660+2.77%20,400380億1210万-12.31%17.493.06
09/139,4609,6009,3909,400-1.57%10,900369億8900万-14.9%17.022.97
09/129,7009,7109,3009,5500%24,800375億7925万-13.78%17.293.02
09/1110,03010,0609,5009,550-4.31%29,300375億7925万-13.99%17.293.02
09/109,73010,1209,7009,980+3.63%22,700392億7130万-10.22%18.073.16
09/079,9109,9809,4609,630-3.31%44,200378億9405万-13.49%17.443.05
09/0610,42010,6009,9109,960-8.12%45,300391億9260万-10.82%18.033.15
09/0511,45011,71010,84010,840-7.11%36,400426億5540万-3.21%19.633.43
09/0411,27011,77011,22011,670+3%14,000459億2145万+4.15%21.133.69
09/0311,29011,48011,21011,3300%7,700445億8355万+1.51%20.513.58
08/3111,35011,44011,25011,330-0.79%4,900445億8355万+1.7%20.513.58
08/3011,12011,42011,11011,420+2.98%16,300449億3770万+2.63%20.683.61
08/2911,11011,33011,09011,090-0.89%8,600436億3915万-0.28%20.083.51
08/2811,40011,55011,15011,190-2.7%9,500440億3265万+0.74%20.263.54
08/2711,27011,52011,20011,500+1.68%11,200452億5250万+3.69%20.823.64
08/2411,34011,46011,20011,310-1.22%8,000445億485万+2.37%20.483.58
08/2311,23011,53011,23011,450+1.42%7,400450億5575万+4.02%20.733.62
08/2211,42011,60011,26011,290-2.17%11,100444億2615万+2.95%20.443.57
08/2111,39011,59011,09011,540+1.67%9,500454億990万+5.47%20.93.65
08/2011,52011,77010,93011,350-1.56%24,200446億6225万+4%20.553.59
08/1712,19012,19011,38011,530-5.41%29,200453億7055万+5.69%20.883.65
08/1612,14012,37011,93012,190-0.25%36,000479億6765万+11.93%22.073.86
08/1512,26012,85012,21012,220-1.45%39,300480億8570万+12.77%22.133.87
08/1412,10012,42011,75012,400+3.25%41,800487億9400万+15.03%22.453.92
08/1310,95012,24010,88012,010+15.37%123,000472億5935万+11.91%21.753.8
08/1010,29010,50010,22010,410+2.46%23,100409億6335万-2.49%18.853.29
08/0910,10010,21010,04010,160-0.78%10,100399億7960万-4.82%18.43.21
08/089,82010,3209,82010,240+3.96%21,600402億9440万-4.36%18.543.24
08/0710,40010,4009,7909,850-5.29%33,500387億5975万-8.22%17.843.12
08/0610,61010,62010,20010,400-1.05%13,700409億2400万-3.51%18.833.29
08/0310,66010,84010,46010,510-2.41%14,300413億5685万-2.95%19.033.33
08/0210,96010,98010,60010,770-1.73%15,200423億7995万-0.89%19.53.41
08/0110,78011,05010,78010,960+3.3%19,700431億2760万+0.53%19.843.47
07/3110,73010,73010,50010,610-1.67%15,200417億5035万-2.79%19.213.36