時価総額

2019/03/01~2019/07/30

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
2019
07/304,3504,3954,3454,380+1.04%320,5007751億7808万+1.41%31.492.22
07/294,3404,3404,3004,335-0.91%351,5007672億1392万+0.58%31.162.2
07/264,4004,4004,3454,375-0.23%246,7007742億9317万+1.63%31.452.22
07/254,3654,4004,3554,385+0.57%327,9007760億6298万+1.93%31.522.22
07/244,3704,3904,3504,360+0.23%305,3007716億3845万+1.49%31.342.21
07/234,2954,3854,2904,350+0.69%294,5007698億6864万+1.45%31.272.21
07/224,2804,3404,2804,320+1.17%349,6007645億5920万+0.91%31.052.19
07/194,2504,3104,2354,270+0.47%600,5007557億1013万-0.12%30.72.17
07/184,2854,3054,2354,250-1.39%619,1007521億7051万-0.45%30.552.16
07/174,3054,3204,2904,310-0.35%473,8007627億8939万+1.03%30.982.19
07/164,2904,3354,2804,325-0.12%384,1007654億4410万+1.48%31.092.19
07/124,3704,3804,3204,330+0.23%645,5007663億2901万+1.74%31.132.2
07/114,3304,3454,2654,320-0.23%673,7007645億5920万+1.77%31.052.19
07/104,3354,3854,3254,330-1.03%546,1007663億2901万+2.27%31.132.2
07/094,3404,3954,3404,375+0.92%504,4007742億9317万+3.6%31.452.22
07/084,3054,3354,2904,335-0.23%553,8007672億1392万+3.04%31.162.2
07/054,3354,3654,3304,345+0.46%315,4007689億8373万+3.72%31.232.2
07/044,3254,3454,2904,325+0.7%283,6007654億4410万+3.54%31.092.19
07/034,3304,3354,2654,295-1.94%498,6007601億3467万+3.02%30.872.18
07/024,4154,4204,3404,380-0.68%543,9007751億7808万+5.26%31.492.22
07/014,3904,4404,3804,410+3.64%750,5007804億8751万+6.21%31.72.24
06/284,2154,2754,2054,255-0.12%564,0007530億5541万+2.8%30.592.16
06/274,1604,2754,1554,260+2.53%530,8007539億4032万+3.1%30.622.16
06/264,1454,1904,1454,155-0.84%570,4007353億5728万+0.78%29.872.11
06/254,1754,2054,1404,190+0.48%524,3007415億5163万+1.8%30.122.13
06/244,2054,2104,1504,170-0.6%263,6007380億1200万+1.48%29.982.11
06/214,3504,3654,1904,195-2.89%1,141,1007424億3654万+2.27%30.162.13
06/204,2804,3204,2354,320+2.13%632,0007645億5920万+5.57%31.052.19
06/194,2204,2404,2054,230+1.93%453,9007486億3088万+3.88%30.412.15
06/184,1554,1704,1154,150-0.6%412,7007344億7238万+2.32%29.832.1
06/174,1604,2004,1404,175+0.12%421,1007388億9691万+3.26%30.012.12
06/144,1204,1754,1004,170+1.21%576,1007380億1200万+3.45%29.982.11
06/134,1204,1304,0654,120-1.2%452,2007291億6294万+2.46%29.622.09
06/124,1754,2204,1504,170-1.18%463,7007380億1200万+3.81%29.982.11
06/114,1854,2454,1554,220+1.32%456,6007468億6107万+5.03%30.342.14
06/104,1204,1804,1104,165+2.59%791,9007371億2710万+3.58%29.942.11
06/074,0654,1004,0554,060+0.12%359,9007185億4406万+0.45%29.192.06
06/064,0504,1104,0454,055-0.12%446,7007176億5915万-0.3%29.152.06
06/054,0304,0604,0004,060+2.53%487,7007185億4406万-0.78%29.192.06
06/043,9103,9853,8953,960+1.8%483,9007008億4593万-3.88%28.472.01
06/033,9753,9953,8603,890-3.83%936,1006884億5724万-6.31%27.961.97
05/314,0754,1204,0354,045-1.94%515,3007158億8934万-3.39%29.082.05
05/304,0354,1304,0254,125+0.73%407,8007300億4785万-2.07%29.652.09
05/294,1104,1254,0554,095-1.44%594,0007247億3841万-3.35%29.442.08
05/284,1004,1554,0704,155+1.47%595,9007353億5728万-2.56%29.872.11
05/274,0854,1154,0754,095+0.37%319,6007247億3841万-4.5%29.442.08
05/243,9954,0803,9754,080+1.24%607,6007220億8369万-5.36%29.332.07
05/233,9754,0303,9704,030+1.38%651,9007132億3462万-7.01%28.972.04
05/224,0004,0053,9453,975-0.75%579,2007035億65万-8.73%28.572.02
05/213,9404,0153,9304,0050%395,8007088億1009万-8.6%28.792.03
05/203,9854,0153,9704,005+1.39%459,6007088億1009万-9.2%28.792.03
05/173,8753,9653,8603,950+3.27%758,1006990億7612万-11.08%28.392
05/163,8253,8353,7953,8250%639,7006769億5346万-14.54%27.51.94
05/153,8453,8653,7953,825+0.39%806,5006769億5346万-15.24%27.51.94
05/143,8003,8203,7403,810-2.06%824,8006742億9874万-16.25%27.391.93
05/133,8803,9103,8403,890-0.89%788,7006884億5724万-15.16%27.961.97
05/103,9704,0203,9053,925-2.12%1,106,3006946億5159万-14.99%28.221.99
05/094,1304,1303,9604,010-4.41%1,162,4007096億9500万-13.67%28.832.03
05/084,2604,2704,1704,195-2.56%853,8007424億3654万-10.19%30.162.13
05/074,2754,3354,2004,305-8.21%1,482,7007619億448万-8.21%30.952.18
04/264,6854,7054,6554,690+0.11%416,6008300億4228万-0.17%33.712.38
04/254,6604,7004,6404,685+0.21%375,2008291億5737万-0.15%33.682.38
04/244,7804,7954,6454,675-1.58%512,2008273億8756万-0.17%33.612.37
04/234,7604,7754,6954,750-0.11%359,8008406億6116万+1.65%34.152.41
04/224,7504,7904,7404,755-0.21%279,8008415億4606万+2.13%34.182.41
04/194,7504,7654,7154,765+1.71%410,4008433億1588万+2.8%34.252.42
04/184,7604,7654,6654,685-1.47%590,3008291億5737万+1.52%33.682.38
04/174,7504,8004,7404,755+0.11%458,1008415億4606万+3.46%34.182.41
04/164,7354,7654,7204,750-0.31%382,9008406億6116万+3.83%34.152.41
04/154,7354,7704,6954,765+2.14%790,7008433億1588万+4.73%34.252.42
04/124,6904,7154,5904,665+0.21%696,1008256億1775万+3.09%33.532.37
04/114,6304,6654,5954,655+1.86%759,4008238億4793万+3.26%33.462.36
04/104,5954,6004,5404,570-1.51%624,5008088億452万+1.74%32.852.32
04/094,6954,7004,6104,640-1.9%553,6008211億9321万+3.59%33.352.35
04/084,8154,8204,7104,730-0.94%471,1008371億2153万+5.96%342.4
04/054,8004,8154,7654,775-0.42%647,7008450億8569万+7.45%34.332.42
04/044,7654,7954,7554,795+0.63%537,4008486億2531万+8.44%34.472.43
04/034,6904,7704,6754,765+1.17%707,0008433億1588万+8.3%34.252.42
04/024,7554,7604,7004,7100%626,1008335億8190万+7.53%33.862.39
04/014,7454,7454,6904,710+0.32%799,7008335億8190万+7.93%33.862.39
03/294,6954,6954,6354,695+1.29%674,8008309億2718万+7.98%24.582.35
03/284,6504,6554,5954,635-0.43%695,3008203億831万+6.95%24.272.32
03/274,6904,6904,6054,655-0.21%754,4008238億4793万+7.7%24.372.33
03/264,6004,6654,5904,665+3.67%934,7008256億1775万+8.26%24.422.33
03/254,5204,5304,4804,500-1.32%575,7007964億1583万+4.75%23.562.25
03/224,5454,5804,5204,560+2.24%1,069,6008070億3471万+6.42%23.872.28
03/204,4304,4704,4154,460+1.13%609,2007893億3658万+4.33%23.352.23
03/194,3354,4204,3154,410+2.08%612,5007804億8751万+3.3%23.092.21
03/184,2954,3354,2854,320+1.77%572,3007645億5920万+1.34%22.622.16
03/154,2254,2604,1854,245-0.12%762,1007512億8560万-0.35%22.232.12
03/144,2504,2654,2304,250+0.59%450,3007521億7051万-0.3%22.252.13
03/134,2104,2754,2104,225-0.12%489,0007477億4597万-0.94%22.122.11
03/124,1654,2354,1554,230+2.42%539,7007486億3088万-0.84%22.152.12
03/114,1354,1454,0804,130+0.24%393,5007309億3275万-3.19%21.622.07
03/084,2104,2304,1104,120-3.06%885,2007291億6294万-3.47%21.572.06
03/074,2054,2654,2054,250+0.12%423,5007521億7051万-0.49%22.252.13
03/064,2404,2504,2204,245-0.12%425,7007512億8560万-0.52%22.232.12
03/054,2554,2654,2254,250-0.47%386,6007521億7051万-0.26%22.252.13
03/044,3004,3104,2404,270+0.95%599,2007557億1013万+0.38%22.362.14
03/014,2504,2654,2054,230+0.36%635,0007486億3088万-0.38%22.152.12