時価総額

2019/12/02~2020/04/30

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
2020
04/301,0701,0701,0461,053+3.54%1,049,2002769億8433万+5.41%12.260.61
04/281,0311,0311,0051,017+0.3%617,3002675億1478万+1.8%11.840.59
04/279981,0159881,014+3.05%676,4002667億2565万+1.71%11.80.59
04/24995999974984-1.7%1,235,5002588億3436万-0.91%11.450.57
04/239711,0049711,001+3.84%721,9002633億610万+0.91%11.650.58
04/22974977958964-1.33%901,8002535億7350万-2.43%11.220.56
04/21975980965977-2.3%1,019,6002569億9306万-1.01%11.370.57
04/201,0081,0169981,000-0.89%727,6002630億4305万+1.63%11.640.58
04/179811,0299801,009+2.33%1,013,0002654億1044万+2.75%11.740.58
04/16987994977986-1.5%946,7002593億6045万+0.61%11.480.57
04/159971,0179921,001-0.6%1,174,9002633億610万+1.93%11.650.58
04/149941,0149771,007+1.82%958,1002648億8435万+2.55%11.720.58
04/131,0081,017986989-2.85%735,1002601億4958万+0.71%11.510.57
04/101,0211,0321,0041,018-1.17%1,091,8002677億7783万+3.46%11.850.59
04/091,0091,0349951,030+3.21%801,0002709億3434万+4.25%11.990.6
04/089701,005957998+3.63%901,6002625億1697万+0.71%11.620.58
04/07973976939963+2.12%835,2002533億1046万-3.31%11.210.56
04/06900949892943+3.06%951,2002480億4960万-5.89%10.980.55
04/03936949911915-3.38%842,4002406億8439万-9.32%10.650.53
04/02949965942947-2.77%1,033,6002491億177万-7.07%11.020.55
04/011,0061,026965974-4.42%1,520,5002562億393万-5.34%11.340.56
03/311,0621,0851,0191,019-4.68%1,501,6002680億4087万-1.83%11.860.59
03/301,0531,0691,0161,069-0.74%1,370,3002811億9302万+2%12.440.62
03/271,0681,0771,0211,077+4.77%1,641,7002832億9737万+2.09%12.540.62
03/261,0211,0489961,028-1.63%1,479,6002704億826万-3.11%11.970.59
03/251,0101,0469861,045+8.97%1,724,0002748億7999万-2.25%12.160.6
03/24971973940959+3.56%1,503,8002522億5829万-10.96%11.160.55
03/23958968911926-1.8%2,369,1002435億7787万-14.89%10.780.54
03/19942978927943+3.06%2,263,3002480億4960万-14.19%10.980.55
03/18939952895915-2.97%2,481,7002406億8439万-17.49%10.650.53
03/17870959850943+5.25%2,676,3002480億4960万-15.88%10.980.55
03/16937943895896-4.68%1,827,6002356億8657万-20.99%10.430.52
03/13957973909940-3.29%3,155,4002472億6047万-18.12%10.940.54
03/121,0021,014960972-4.8%2,461,7002556億7785万-16.21%11.310.56
03/111,0071,0271,0021,021+0.99%2,111,2002685億6696万-12.66%11.880.59
03/109841,0199601,011+1.1%1,606,3002659億3653万-14.1%11.770.58
03/091,0231,0339881,000-5.66%1,177,8002630億4305万-15.61%11.640.58
03/061,0791,0821,0521,060-4.25%1,159,4002788億2564万-11.15%12.340.61
03/051,1201,1201,0961,107-0.27%848,5002911億8866万-7.67%12.890.64
03/041,1001,1171,0871,110+0.18%1,183,6002919億7779万-7.65%12.920.64
03/031,1561,1561,1061,108-1.6%1,448,1002914億5170万-8.13%12.90.64
03/021,1001,1401,0951,126+0.27%1,606,2002961億8648万-7.02%13.110.65
02/281,1271,1401,1091,123-3.36%1,661,1002953億9735万-7.65%13.070.65
02/271,1751,1791,1591,162-2.52%1,170,8003056億5603万-4.91%13.530.67
02/261,1901,1921,1701,192-1.32%1,303,5003135億4732万-2.85%13.870.69
02/251,1991,2221,1901,208-3.97%1,598,6003177億5601万-1.95%14.060.7
02/211,2411,2641,2381,258+0.96%1,154,8003309億816万+1.86%14.640.73
02/201,2481,2541,2391,246+0.73%971,9003277億5164万+0.81%14.50.72
02/191,2351,2471,2231,237+0.65%855,7003253億8426万-0.08%14.40.72
02/181,2331,2411,2201,229-0.08%711,3003232億7991万-0.89%14.310.71
02/171,2201,2321,2071,230+0.08%817,7003235億4296万-0.97%14.320.71
02/141,2101,2441,2101,229+2.25%2,051,1003232億7991万-1.29%14.310.71
02/131,2151,2201,1931,202-0.41%991,3003161億7775万-3.69%13.990.7
02/121,2151,2161,2011,207-0.98%1,111,5003174億9296万-3.67%14.050.7
02/101,2321,2391,2161,219-2.4%886,4003206億4948万-3.1%14.190.71
02/071,2571,2611,2391,249-0.24%647,1003285億4077万-1.03%14.540.72
02/061,2551,2671,2501,252+1.54%1,358,8003293億2990万-1.11%14.570.72
02/051,2351,2391,2241,233+1.57%747,4003243億3208万-2.99%14.350.71
02/041,2021,2201,2021,214+0.41%749,0003193億3427万-4.93%14.130.7
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