時価総額

2019/02/12~2019/07/10

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
07/102,0922,1042,0762,086-0.9%48,800747億5646万+0.19%15.550.4
07/092,1022,1212,0802,105+0.38%22,400754億3736万+1.15%15.690.4
07/082,0872,1062,0842,097-0.14%28,200751億5067万+1.01%15.630.4
07/052,1232,1232,0862,100-0.43%24,000752億5818万+1.4%15.650.4
07/042,1352,1422,1042,109-0.09%23,900755億8071万+2.13%15.720.4
07/032,1302,1322,0952,111-1.22%29,900756億5239万+2.43%15.730.4
07/022,1272,1492,1192,137+0.05%21,500765億8416万+3.89%15.930.41
07/012,1412,1412,0722,136+2.01%30,500765億4832万+4.09%15.920.41
06/282,0822,1092,0772,094-0.48%42,600750億4315万+2.3%15.60.4
06/272,1202,1352,0952,104-0.43%24,800754億153万+2.99%15.680.4
06/262,1372,1522,1032,113+0.62%59,300757億2406万+3.63%15.750.41
06/252,1022,1162,0882,100-0.1%16,400752億5818万+3.24%15.650.4
06/242,0732,1132,0732,102+1.35%14,200753億2985万+3.5%15.660.4
06/212,1162,1172,0592,074-1.33%37,700743億2641万+2.27%15.460.4
06/202,1302,1302,0912,102-0.57%10,800753億2985万+3.7%15.660.4
06/192,0852,1262,0852,114+1.88%26,300757億5990万+4.5%15.750.41
06/182,0432,0802,0262,075+1.57%42,900743億6225万+2.72%15.460.4
06/172,0642,0642,0052,043-1.54%37,500732億1546万+1.29%15.220.39
06/142,0752,0812,0422,075+2.22%41,300743億6225万+3.03%15.460.4
06/132,0242,0361,9812,030-0.34%36,500727億4957万+0.79%15.130.39
06/122,0202,0502,0052,037+0.25%29,400730億43万+1.19%15.180.39
06/112,0452,0642,0082,032-0.2%29,800728億2125万+0.89%15.140.39
06/102,0292,0492,0112,036+0.34%30,000729億6460万+0.99%15.170.39
06/072,0312,0321,9972,029+0.64%24,000727億1373万+0.5%15.120.39
06/062,0542,0542,0102,016-2.04%24,400722億4785万-0.4%15.020.39
06/052,0232,0602,0182,058+3.63%24,500737億5301万+1.53%15.340.39
06/041,9631,9871,9521,986+1.85%35,300711億7273万-2.12%14.80.38
06/031,9241,9551,9161,950-0.51%50,600698億8259万-4.18%14.530.37
05/311,9942,0001,9541,960-2.83%49,300702億4097万-4.02%14.610.38
05/301,9882,0241,9882,017+0.6%16,100722億8369万-1.47%15.030.39
05/291,9772,0121,9602,005+0.2%29,400718億5364万-2.34%14.940.38
05/281,9852,0181,9852,001-0.69%67,500717億1029万-2.82%14.910.38
05/272,0002,0181,9912,015+1%13,400722億1201万-2.47%15.020.39
05/241,9762,0041,9761,995-0.5%30,300714億9527万-3.62%14.870.38
05/231,9972,0091,9752,0050%30,300718億5364万-3.33%14.940.38
05/222,0262,0371,9902,005-0.94%43,800718億5364万-3.56%14.940.38
05/212,0162,0361,9942,024+0.1%22,000725億3455万-2.88%15.080.39
05/202,0482,0502,0042,022-1.27%15,200724億6287万-3.21%15.070.39
05/172,0532,0562,0022,048+2.04%19,600733億9464万-2.29%15.260.39
05/162,0182,0191,9782,007-1.04%29,600719億2532万-4.52%14.960.38
05/152,0022,0281,9722,028+1.5%28,500726億7790万-3.89%15.110.39
05/141,9361,9991,9081,998+1.22%33,100716億278万-5.58%14.890.38
05/132,0732,0731,9711,974-5.28%58,700707億4269万-7.02%14.710.38
05/102,0802,1342,0682,084+4.72%92,200746億8478万-1.98%15.530.4
05/092,0382,0511,9611,990-3.26%72,100713億1608万-6.4%14.830.38
05/082,0452,0622,0332,057-1.81%63,300737億1718万-3.61%15.330.39
05/072,1162,1232,0882,095-0.99%84,100750億7899万-2.1%15.610.4
04/262,1202,1312,0902,116-1.12%32,900758億3157万-1.12%15.770.41
04/252,1032,1512,0942,140+2%44,000766億9167万-0.05%15.950.41
04/242,1222,1302,0942,098-0.76%22,800751億8650万-2.1%15.630.4
04/232,1092,1282,0922,114-0.05%32,000757億5990万-1.4%15.750.41
04/222,1342,1342,1032,115-0.89%11,500757億9574万-1.49%15.760.41
04/192,1302,1532,1282,134+1.62%27,500764億7664万-0.61%15.90.41
04/182,1412,1412,0922,100-2.05%30,000752億5818万-2.14%15.650.4
04/172,1662,1922,1362,144-1.02%31,300768億3502万-0.19%15.980.41
04/162,1872,1882,1622,166-0.96%25,600776億2344万+0.74%16.140.42
04/152,1872,1952,1362,187+3.9%48,400783億7602万+1.72%16.30.42
04/122,1172,1232,0952,1050%30,000754億3736万-2.05%15.690.4
04/112,1132,1162,0932,105-0.8%20,200754億3736万-2.18%15.690.4
04/102,1062,1242,1002,122-0.7%25,900760億4660万-1.44%15.810.41
04/092,1442,1522,1152,137-0.33%30,600765億8416万-0.84%15.930.41
04/082,1892,1892,1382,144-1.88%20,300768億3502万-0.69%15.980.41
04/052,2182,2252,1752,185-0.5%36,900783億434万+1.11%16.280.42
04/042,2282,2382,1942,196-1.44%38,600786億9855万+1.62%16.360.42
04/032,1782,2382,1692,228+2.3%62,200798億4534万+3.1%16.60.43
04/022,1762,1932,1662,178+1.3%33,500780億5348万+0.79%16.230.42
04/012,0852,1762,0852,150+4.67%56,400770億5004万-0.56%16.020.41
03/292,0992,0992,0492,054-1.86%31,400736億967万-5.13%9.450.39
03/282,1362,1362,0922,093-4.08%48,800750億732万-3.59%9.630.4
03/272,1642,1842,1512,182-0.95%60,000781億9683万+0.23%10.040.42
03/262,1092,2092,1032,203+5.21%125,100789億4941万+1.06%10.140.42
03/252,1272,1322,0832,094-3.06%80,900750億4315万-3.99%9.640.4
03/222,1122,1762,1072,160-0.78%103,700774億841万-1.1%9.940.41
03/202,1192,1892,1062,177+1.97%101,600780億1764万-0.41%10.020.42
03/192,1512,1692,1322,135-1.97%45,200765億1248万-2.38%9.830.41
03/182,1422,1812,1272,178+2.49%61,200780億5348万-0.5%10.020.42
03/152,1042,1382,0832,125+1.14%72,800761億5411万-2.88%9.780.41
03/142,1642,1892,1002,101-2.82%74,700752億9402万-4.06%9.670.4
03/132,1902,2032,1562,162-1.28%36,800774億8009万-1.46%9.950.41
03/122,1732,2092,1702,190+1.25%60,600784億8353万-0.32%10.080.42
03/112,1552,1662,1322,163+0.19%63,400775億1592万-1.77%9.950.41
03/082,1602,1892,1192,159-0.42%111,600773億7257万-2%9.940.41
03/072,1492,1772,1322,168+0.88%169,700776億9511万-1.68%9.980.42
03/062,1702,1742,1482,149-0.92%65,300770億1420万-2.58%9.890.41
03/052,2342,2342,1622,169-3%54,200777億3095万-1.72%9.980.42
03/042,2042,2422,2032,236+1.87%32,400801億3204万+1.31%10.290.43
03/012,1832,2232,1682,195+0.32%36,200786億6271万-0.41%10.10.42
02/282,2052,2052,1612,188-0.55%37,800784億1185万-0.68%10.070.42
02/272,2052,2172,1892,200-0.18%34,800788億4190万-0.14%10.120.42
02/262,2192,2222,1922,204-0.45%19,400789億8525万+0.05%10.140.42
02/252,2272,2362,2002,214-0.14%26,700793億4362万+0.41%10.190.42
02/222,2122,2172,1852,217+0.32%25,300794億5113万+0.5%10.20.42
02/212,2572,2622,1972,210-1.91%36,100792億27万+0.27%10.170.42
02/202,2552,2802,2412,253+0.31%15,900807億4127万+2.32%10.370.43
02/192,2232,2502,2042,246+0.67%24,800804億9041万+2.09%10.340.43
02/182,2072,2312,1952,231+2.86%20,800799億5286万+1.46%10.270.43
02/152,1692,1702,1432,169-1.41%21,100777億3095万-1.23%9.980.42
02/142,2182,2352,1862,200-0.77%34,200788億4190万+0.14%10.120.42
02/132,2042,2252,1572,217+1.19%34,000794億5113万+1%10.20.42
02/122,1702,2012,1382,191+2.14%43,000785億1937万-0.18%10.080.42