時価総額

2018/08/06～2018/12/28

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
12/28217222214218+1.4%1,289,100319億8960万-8.79%13.570.46
12/27211216208215+7.5%1,333,600315億4937万-10.42%13.390.46
12/26194202194200+3.09%1,423,000293億4825万-17.36%12.450.42
12/25194198193194-6.73%2,002,100284億6781万-20.49%12.080.41
12/21212215205208-4.59%2,055,500305億2218万-15.79%12.950.44
12/20228229218218-5.22%1,411,600319億8960万-12.45%13.570.46
12/192292312252300%1,031,200337億5049万-8.37%14.320.49
12/18230235226230-2.13%1,069,300337億5049万-8.73%14.320.49
12/17236243232235-1.26%1,336,300344億8420万-7.11%14.630.5
12/14241241232238-2.06%1,073,000349億2442万-6.67%14.820.51
12/13239245237243+2.53%605,000356億5813万-5.45%15.130.52
12/12233239230237+3.04%861,100347億7768万-8.14%14.760.5
12/11239240229230-3.77%1,258,800337億5049万-11.2%14.320.49
12/10245245239239-3.24%710,500350億7116万-8.43%14.880.51
12/07247252245247-0.8%1,619,600362億4509万-5.73%15.380.52
12/06255255247249-1.97%1,162,700365億3858万-5.32%15.50.53
12/05254257252254-1.17%896,500372億7228万-3.79%15.810.54
12/04272272256257-6.2%1,622,300377億1251万-2.65%160.55
12/03269278267274+2.24%1,185,300402億711万+3.79%17.060.58
11/30263269261268+2.29%777,100393億2666万+1.9%16.690.57
11/29263265261262+0.38%558,100384億4621万-0.38%16.310.56
11/28254261253261+1.95%665,200382億9947万-0.76%16.250.55
11/27256257252256+1.99%650,300375億6577万-2.66%15.940.54
11/26250253247251+0.4%714,200368億3206万-4.92%15.630.53
11/22254255247250-0.79%1,003,100366億8532万-6.02%15.560.53
11/21252254247252-2.33%986,800369億7880万-5.62%15.690.53
11/20255259254258-0.77%739,700378億5925万-3.73%16.060.55
11/19257262256260+1.17%483,800381億5273万-3.35%16.190.55
11/16262265256257-1.91%627,100377億1251万-4.81%160.55
11/15260265260262-0.38%592,700384億4621万-3.32%16.310.56
11/14263268262263-0.38%821,100385億9295万-2.95%16.370.56
11/13262264256264-1.12%1,192,000387億3970万-2.94%16.440.56
11/12273274263267-3.61%1,096,900391億7992万-2.2%16.620.57
11/09281283275277-1.07%801,200406億4733万+1.09%17.250.59
11/08277287277280+2.19%1,472,300410億8756万+1.82%17.430.59
11/07262276259274+1.48%2,369,100402億711万-0.72%17.060.58
11/06271274269270-0.37%712,400396億2014万-2.53%16.810.57
11/05271278270271-1.45%946,400397億6689万-2.52%16.870.58
11/02269275267275+1.85%1,411,600403億5385万-1.43%17.120.58
11/01266272264270+0.75%907,100396億2014万-3.23%16.810.57
10/31260268260268+3.88%818,200393億2666万-4.29%16.690.57
10/30247260246258+3.61%1,644,800378億5925万-8.19%16.060.55
10/29252257249249-0.4%1,131,100365億3858万-12.01%15.50.53
10/26262264242250-3.1%3,455,700366億8532万-11.97%15.560.53
10/25265265258258-4.44%1,253,300378億5925万-9.47%16.060.55
10/24275275269270-1.46%924,000396億2014万-5.59%16.810.57
10/23279280274274-3.18%1,132,200402億711万-4.53%17.060.58
10/22283285279283+0.35%752,700415億2778万-1.39%17.620.6
10/19281283279282-0.7%918,500413億8104万-1.4%17.560.6
10/18286289282284-0.35%559,600416億7452万-0.7%17.680.6
10/17284287282285+2.15%779,500418億2126万0%17.740.6
10/16277283276279+0.36%1,034,000409億4082万-2.11%17.370.59
10/15280283276278-0.36%1,043,500407億9407万-2.46%17.310.59
10/12269282268279+2.95%1,263,400409億4082万-2.11%17.370.59
10/11275277268271-4.91%1,795,700397億6689万-4.91%16.870.58
10/10288290282285-0.35%898,900418億2126万0%17.740.6
10/09290292283286-1.72%999,600419億6800万+0.35%17.810.61
10/05299302290291-3.64%1,081,000427億171万+2.11%18.120.62
10/04300304298302+1%994,500443億1587万+5.96%18.80.64
10/03300306298299+0.67%1,339,100438億7564万+5.28%18.620.63
10/02300304297297+0.68%1,291,500435億8216万+4.95%18.490.63
10/01296302295295-0.34%991,400432億8868万+4.98%18.370.63
09/28293298292296+1.02%971,500434億3542万+5.71%18.430.63
09/27295297293293-1.01%975,300429億9519万+5.02%18.240.62
09/262963002902960%1,273,100434億3542万+6.86%18.430.63
09/25295297291296+1.72%900,100434億3542万+7.64%18.430.63
09/21284292283291+2.83%1,333,900427億171万+6.2%18.120.62
09/202842852802830%784,600415億2778万+4.04%17.620.6
09/192862892812830%1,066,900415億2778万+4.43%17.620.6
09/18276284276283+2.17%994,900415億2778万+4.81%17.620.6
09/14275279273277+2.21%762,900406億4733万+3.36%17.250.59
09/13266276266271+1.88%1,026,300397億6689万+1.5%16.870.58
09/12276276265266-2.92%1,205,000390億3318万-1.12%16.560.56
09/11282282273274-2.14%997,500402億711万+0.74%17.060.58
09/10276283276280+0.72%1,022,400410億8756万+2.19%17.430.59
09/07272278272278+1.83%1,270,100407億9407万+1.09%17.310.59
09/06275279271273-1.09%1,133,500400億6037万-1.44%170.58
09/05274279273276+0.73%983,400405億59万-1.43%17.180.59
09/04279280273274-1.44%895,900402億711万-2.84%17.060.58
09/03286286273278-2.8%1,261,000407億9407万-2.11%17.310.59
08/31283288279286-0.35%1,280,300419億6800万0%17.810.61
08/30293294285287-0.35%1,631,900421億1475万-0.35%17.870.61
08/29275290275288+5.11%1,719,500422億6149万-0.35%17.930.61
08/28276284270274+0.37%1,501,700402億711万-5.84%17.060.58
08/27268275268273+4.2%1,743,700400億6037万-6.51%170.58
08/24265265260262+0.38%469,200384億4621万-10.88%16.310.56
08/23266267260261-0.76%904,300382億9947万-11.53%16.250.55
08/22256266256263+3.54%1,203,500385億9295万-11.45%16.370.56
08/21254256251254-0.39%840,900372億7228万-15.05%15.810.54
08/20258260255255-1.16%729,100374億1902万-15.28%15.880.54
08/17251260251258+2.79%1,210,900378億5925万-14.85%16.060.55
08/16250253247251+1.21%1,445,300368億3206万-17.7%15.630.53
08/15252255248248-1.2%1,332,300363億9184万-19.22%15.440.53
08/14249252247251+0.8%1,126,500368億3206万-19.03%15.630.53
08/13249253246249-0.4%2,127,600365億3858万-20.19%15.50.53
08/10251258244250-22.6%8,983,600366億8532万-20.38%15.560.53
08/09328330323323-0.62%921,000473億9743万+2.22%20.110.69
08/08324330324325+0.62%793,700476億9091万+3.17%20.230.69
08/07322325321323+0.31%401,800473億9743万+2.87%20.110.69
08/06328329321322-0.92%786,200472億5069万+2.88%20.050.68