時価総額

2019/09/03~2020/02/03

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
02/031,1931,2181,1931,209-0.49%960,5003180億1905万-5.77%14.070.7
01/311,1931,2191,1931,215+1.67%2,518,0003195億9731万-5.81%14.140.7
01/301,2161,2161,1871,195-0.99%970,6003143億3645万-7.94%13.910.69
01/291,1901,2071,1861,207+0.92%1,264,3003174億9296万-7.58%14.050.7
01/281,1861,1991,1781,196-0.5%900,5003145億9949万-8.98%13.920.69
01/271,2091,2131,2001,202-2.99%876,0003161億7775万-9.15%13.990.7
01/241,2501,2511,2341,239-1.43%800,2003259億1034万-6.91%14.420.72
01/231,2621,2681,2561,257-0.95%524,6003306億4512万-6.12%14.630.73
01/221,2701,2721,2611,269-1.4%985,8003338億163万-5.65%14.770.73
01/211,3031,3061,2851,287-1.38%410,9003385億3641万-4.74%14.980.74
01/201,3071,3101,3031,305+0.31%325,6003432億7118万-3.83%15.190.75
01/171,2901,3011,2831,301+1.64%493,3003422億1901万-4.41%15.140.75
01/161,2821,2881,2761,280-0.62%545,0003366億9511万-6.23%14.90.74
01/151,2831,2981,2791,288+0.31%845,4003387億9945万-5.99%14.990.74
01/141,2941,2951,2781,284-0.39%803,0003377億4728万-6.62%14.950.74
01/101,3091,3151,2891,289-1.3%692,9003390億6250万-6.53%150.75
01/091,3201,3221,3061,306+0.23%456,9003435億3423万-5.64%15.20.76
01/081,3071,3161,2971,303-2.03%660,6003427億4510万-6.06%15.170.75
01/071,3181,3321,3171,330+1.45%535,2003498億4726万-4.39%15.480.77
01/061,3171,3191,3061,311-1.94%762,0003448億4944万-6.02%15.260.76
2019
12/301,3401,3471,3291,337-0.59%521,4003516億8856万-4.36%29.130.76
12/271,3531,3561,3401,345-2.25%684,9003537億9291万-3.93%29.30.77
12/261,3671,3811,3661,376+0.44%805,1003619億4724万-1.85%29.980.79
12/251,3821,3841,3701,370-0.8%349,3003603億6898万-2.28%29.850.78
12/241,3851,3901,3801,381-0.29%469,9003632億6246万-1.57%30.090.79
12/231,4011,4011,3841,385-1.14%617,0003643億1463万-1.28%30.170.79
12/201,4061,4131,4001,4010%590,9003685億2332万-0.21%30.520.8
12/191,3981,4061,3931,401-0.14%769,1003685億2332万-0.21%30.520.8
12/181,4251,4251,4021,403-1.13%844,9003690億4940万0%30.570.8
12/171,4341,4351,4161,4190%645,1003732億5809万+1.07%30.920.81
12/161,4321,4361,4191,419-0.91%567,1003732億5809万+1%30.920.81
12/131,4371,4521,4281,432+1.56%1,126,1003766億7765万+1.85%31.20.82
12/121,4201,4251,4101,410-0.84%537,5003708億9071万+0.36%30.720.8
12/111,4251,4291,4161,422+0.14%422,5003740億4722万+1.21%30.980.81
12/101,4101,4251,4091,420+0.21%520,0003735億2114万+0.92%30.940.81
12/091,4211,4231,4121,417+0.93%481,3003727億3201万+0.64%30.870.81
12/061,4201,4201,4021,404-0.14%615,7003693億1245万-0.35%30.590.8
12/051,3941,4151,3931,406+1.01%560,0003698億3853万-0.28%30.630.8
12/041,3861,3941,3791,392-0.14%536,0003661億5593万-1.42%30.330.79
12/031,3951,4021,3891,394-1.27%508,8003666億8202万-1.48%30.370.8
12/021,4021,4211,4011,412+1.51%515,8003714億1679万-0.28%30.760.81
11/291,4001,4091,3891,391-1.21%591,8003658億9289万-1.7%30.310.79
11/281,4091,4161,4021,408-0.42%393,2003703億6462万-0.49%30.680.8
11/271,4071,4211,4071,414+1.51%595,6003719億4288万+0.07%30.810.81
11/261,4051,4081,3931,393+0.43%664,8003664億1897万-1.28%30.350.8
11/251,3951,3961,3831,387+0.07%417,0003648億4072万-1.56%30.220.79
11/221,3891,3931,3801,386+0.36%493,2003645億7767万-1.56%30.20.79
11/211,3811,3911,3611,381-0.5%816,3003632億6246万-1.85%30.090.79
11/201,3821,4051,3821,388+0.22%859,2003651億376万-1.28%30.240.79
11/191,3941,3961,3801,385-1.28%616,8003643億1463万-1.21%30.170.79
11/181,4051,4091,3971,403-0.07%438,0003690億4940万+0.36%30.570.8
11/151,3961,4171,3951,404+0.79%512,8003693億1245万+0.79%30.590.8
11/141,4111,4141,3921,393-2.04%629,7003664億1897万+0.43%30.350.8
11/131,4171,4331,4151,422-1.73%810,6003740億4722万+2.89%30.980.81
11/121,4251,4481,4231,447+1.12%659,0003806億2330万+5.16%31.530.83
11/111,4151,4361,4131,431+1.35%918,3003764億1461万+4.53%31.180.82
11/081,4211,4341,4071,412-0.07%1,293,2003714億1679万+3.44%30.760.81
11/071,4081,4351,3801,413-3.75%1,823,7003716億7983万+3.82%30.780.81
11/061,4771,4781,4531,468+1.24%1,149,1003861億4720万+8.26%31.980.84
11/051,4581,4591,4381,450+0.97%1,032,9003814億1243万+7.49%31.590.83
11/011,4201,4361,4141,436-0.49%633,0003777億2982万+6.92%31.290.82
10/311,4391,4491,4221,443-0.62%770,4003795億7113万+7.85%31.440.82
10/301,4501,4531,4371,452-0.21%961,6003819億3851万+9.01%31.630.83
10/291,4481,4591,4381,455+1.68%945,8003827億2764万+9.81%31.70.83
10/281,4301,4411,4121,431+3.32%1,427,7003764億1461万+8.49%31.180.82
10/251,3791,3901,3691,385+0.65%624,8003643億1463万+5.48%30.170.79
10/241,3751,3791,3661,376+0.44%503,9003619億4724万+5.12%29.980.79
10/231,3651,3721,3441,370+0.96%758,2003603億6898万+4.9%29.850.78
10/211,3611,3661,3551,357+0.15%471,4003569億4942万+4.14%29.560.77
10/181,3561,3631,3451,355-0.07%515,8003564億2334万+4.23%29.520.77
10/171,3601,3651,3531,356-0.59%789,0003566億8638万+4.55%29.540.77
10/161,3601,3711,3581,364+1.56%857,4003587億9072万+5.57%29.720.78
10/151,3351,3551,3351,343+2.52%907,7003532億6682万+4.35%29.260.77
10/111,2991,3151,2941,310+2.5%748,5003445億8640万+2.26%28.540.75
10/101,2741,2781,2591,278+1.27%642,4003361億6902万+0.16%27.840.73
10/091,2501,2641,2441,262-0.79%857,9003319億6033万-0.79%27.490.72
10/081,2741,2841,2671,272+0.63%558,1003345億9076万+0.24%27.710.73
10/071,2811,2841,2571,264-1.02%412,8003324億8642万-0.16%27.540.72
10/041,2751,2861,2681,277+0.08%546,0003359億598万+1.11%27.820.73
10/031,2891,2911,2671,276-2.97%656,9003356億4294万+1.35%27.80.73
10/021,3011,3211,2991,315-0.23%857,7003459億161万+4.78%28.650.75
10/011,2921,3201,2921,318+2.81%620,9003466億9074万+5.52%28.710.75
09/301,2951,2961,2761,282-1.46%691,2003372億2119万+3.14%27.930.73
09/271,3121,3131,2861,301-0.15%647,9003422億1901万+5.09%28.340.74
09/261,3151,3211,2991,303+0.7%692,5003427億4510万+5.76%28.390.74
09/251,2851,2961,2761,294-0.31%564,5003403億7771万+5.46%28.190.74
09/241,2921,3031,2901,298+0.31%615,8003414億2988万+6.31%28.280.74
09/201,3001,3001,2831,294+0.54%729,2003403億7771万+6.59%28.190.74
09/191,2841,3061,2831,287+0.7%754,2003385億3641万+6.45%28.040.73
09/181,2901,2931,2641,278-1.46%697,9003361億6902万+6.15%27.840.73
09/171,2991,3081,2921,297-0.31%740,7003411億6684万+8.17%28.260.74
09/131,2941,3021,2791,301+0.7%1,002,1003422億1901万+8.96%28.340.74
09/121,3001,3051,2891,2920%1,048,8003398億5162万+8.85%28.150.74
09/111,2621,2921,2581,292+2.46%1,192,8003398億5162万+9.58%28.150.74
09/101,2431,2621,2411,261+1.86%929,2003316億9729万+7.59%27.470.72
09/091,2361,2391,2191,238+0.57%656,5003256億4730万+6.17%26.970.71
09/061,2221,2381,2181,231+2.16%874,1003238億600万+5.94%26.820.7
09/051,1851,2081,1831,205+2.64%665,6003169億6688万+3.79%26.250.69
09/041,1841,1871,1711,174-1.59%498,6003088億1254万+1.12%25.580.67
09/031,1891,1981,1841,193+0.08%439,2003138億1036万+2.67%25.990.68