時価総額

2019/04/11~2019/09/09

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
09/09467469465468+0.86%18,300159億3910万+2.86%12.510.39
09/06462466457464+0.65%21,500158億287万+1.75%12.40.39
09/05452462450461+2.22%34,000157億70万+0.88%12.320.39
09/04453453449451-0.44%17,300153億6012万-1.74%12.050.38
09/03449454446453+0.44%22,900154億2823万-1.95%12.110.38
09/02447452446451+0.89%20,900153億6012万-2.8%12.050.38
08/30438449438447+3%19,300152億2389万-4.28%11.950.37
08/29438438434434-0.69%8,100147億8113万-7.66%11.60.36
08/28437439435437+0.92%8,700148億8331万-7.61%11.680.37
08/27443443433433-0.92%26,400147億4708万-8.84%11.570.36
08/26442446436437-2.67%31,700148億8331万-8.58%11.680.37
08/23456457445449-0.88%25,900152億9200万-6.46%120.38
08/224544564514530%21,500154億2823万-6.02%12.110.38
08/21450456449453+0.22%9,000154億2823万-6.6%12.110.38
08/20447453447452+1.12%12,800153億9418万-7.19%12.080.38
08/194534534454470%14,600152億2389万-8.78%11.950.37
08/16449452443447-0.45%11,800152億2389万-9.33%11.950.37
08/15443452443449-1.54%16,600152億9200万-9.48%120.38
08/14460460451456+0.66%18,700155億3041万-8.62%12.190.38
08/13455456448453-1.95%20,600154億2823万-9.58%12.110.38
08/09481481460462-3.95%38,800157億3476万-8.33%12.350.39
08/08466493446481+2.34%99,500163億8186万-5.13%12.850.4
08/07478478465470-1.47%39,200160億722万-7.66%12.560.39
08/06457483456477-0.21%29,100162億4562万-6.65%12.750.4
08/05493494476478-3.04%39,700162億7968万-6.82%12.770.4
08/02507507491493-3.14%31,500167億9055万-4.09%13.170.41
08/01506510506509+0.59%14,600173億3548万-1.17%13.60.43
07/31517517506506-1.75%10,000172億3330万-1.56%13.520.42
07/30512516511515+0.98%10,400175億3983万0%13.760.43
07/29518518509510-0.97%7,900173億6954万-0.97%13.630.43
07/26521521510515-1.34%7,200175億3983万0%13.760.43
07/25514522512522+1.56%17,300177億7823万+1.36%13.950.44
07/24507514506514+2.19%14,100175億577万-0.39%13.740.43
07/23499505499503+1%16,900171億3113万-2.33%13.440.42
07/22503506496498-0.4%22,000169億6084万-3.3%13.310.42
07/19499505498500+1.01%15,600170億2896万-3.1%13.360.42
07/18514514495495-3.13%31,500168億5867万-4.07%13.230.41
07/17514515507511-0.58%14,300174億359万-1.16%13.660.43
07/16519519507514-1.15%24,400175億577万-0.58%13.740.43
07/12529530519520-2.07%15,300177億1011万+0.39%13.90.44
07/11521531519531+2.51%22,300180億8475万+2.51%14.190.44
07/10517526511518-0.19%33,600176億4200万+0.19%13.840.43
07/09524527515519-0.57%25,600176億7606万+0.39%13.870.43
07/08527527518522-0.38%9,000177億7823万+0.97%13.950.44
07/05532532522524-0.76%18,800178億4635万+1.55%140.44
07/04527530526528-0.19%13,600179億8258万+2.52%14.110.44
07/03533535524529-0.38%35,800180億1664万+2.92%14.140.44
07/02519534519531+2.31%26,600180億8475万+3.51%14.190.44
07/01508520506519+3.18%22,200176億7606万+1.37%13.870.43
06/28511512503503-1.57%25,400171億3113万-1.57%13.440.42
06/27504513504511+1.39%19,400174億359万-0.2%13.660.43
06/26511511502504-0.59%22,500171億6519万-1.37%13.470.42
06/25509510506507-2.31%34,700172億6736万-0.98%13.550.42
06/24517519513519+1.17%6,300176億7606万+1.37%13.870.43
06/21529529513513-3.21%41,600174億7171万+0.2%13.710.43
06/20527532521530+0.76%18,200180億5069万+3.31%14.160.44
06/19506529506526+4.99%35,000179億1446万+2.73%14.060.44
06/18506515501501-1.18%15,600170億6301万-2.15%13.390.42
06/17507509503507+0.2%19,500172億6736万-1.36%13.550.42
06/14503509502506-0.2%39,100172億3330万-1.94%13.520.42
06/13520521506507-2.5%24,500172億6736万-2.12%13.550.42
06/12521529516520-0.19%26,700177億1011万-0.19%13.90.44
06/11524530520521-0.95%21,600177億4417万-0.38%13.920.44
06/10523530520526+1.15%26,600179億1446万0%14.060.44
06/07517522514520+0.39%21,600177億1011万-1.7%13.90.44
06/065215225155180%17,700176億4200万-2.81%13.840.43
06/05509521508518+2.57%24,900176億4200万-3.36%13.840.43
06/04491506491505+2.02%16,000171億9925万-6.48%13.50.42
06/03500502489495-1%58,300168億5867万-9.01%13.230.41
05/31504505500500-1.57%28,000170億2896万-8.93%13.360.42
05/30499509498508+0.99%17,700173億142万-8.14%13.580.43
05/295035074955030%22,000171億3113万-9.86%13.440.42
05/28508508501503-0.98%17,200171億3113万-10.5%13.440.42
05/27512512504508-0.78%27,000173億142万-10.41%13.580.43
05/24504513502512+0.99%21,300174億3765万-10.49%13.680.43
05/23520520507507-2.5%45,100172億6736万-12.13%13.550.42
05/22522526517520+0.19%22,300177億1011万-10.65%13.90.44
05/21515520506519+0.78%20,500176億7606万-11.58%13.870.43
05/20520528510515-1.72%23,000175億3983万-13.01%13.760.43
05/17526527510524+5.01%62,200178億4635万-12.37%140.44
05/16481499472499-7.08%198,800169億9490万-17.11%13.340.42
05/15544544531537-1.65%84,100182億8910万-11.68%14.350.45
05/14547547536546-2.15%55,900185億9562万-10.78%14.590.46
05/13564564555558-1.06%37,600190億432万-9.27%14.910.47
05/10563567555564-1.05%49,900192億866万-8.74%15.070.47
05/09576584570570-1.55%70,500194億1301万-8.06%15.230.48
05/08586586576579-2.69%46,600197億1953万-7.06%15.470.48
05/07606608588595-1.65%50,200202億6446万-4.95%15.90.5
04/26604607601605-0.17%20,000206億504万-3.51%16.170.51
04/25608608602606-0.33%27,600206億3910万-3.5%16.190.51
04/24611611603608-0.49%29,100207億721万-3.34%16.250.51
04/23607612603611+0.99%17,500208億939万-2.86%16.330.51
04/22613615602605-1.94%36,300206億504万-3.82%16.170.51
04/19618620609617+0.49%29,900210億1373万-2.06%16.490.52
04/18627627610614-0.97%31,700209億1156万-2.85%16.410.51
04/17615623612620+0.65%44,200211億1591万-2.21%16.570.52
04/16620620606616-1.12%62,200209億7968万-3.3%16.460.52
04/15631636612623-0.95%48,800212億1808万-2.5%16.650.52
04/12635640627629-0.79%18,200214億2243万-1.87%16.810.53
04/11638641626634-0.63%19,900215億9272万-1.71%16.940.53