時価総額

2019/12/04~2020/05/07

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
05/07385387378387+0.26%32,500131億8041万-2.52%190.40.32
05/01388390384386-0.52%51,400131億4635万-3.26%189.90.32
04/30394395383388+0.78%80,000132億1447万-3.24%190.890.32
04/28390401383385-1.03%215,300131億1230万-4.47%189.410.32
04/27391396388389-0.51%60,100132億4853万-3.95%191.380.32
04/24391392387391-0.76%32,500133億1664万-3.46%192.360.32
04/23391394387394+1.81%36,500134億1882万-2.72%193.840.33
04/22393394387387-2.76%24,800131億8041万-4.44%190.40.32
04/21396400389398+0.25%30,400135億5505万-1.97%195.810.33
04/20396410391397+0.25%41,300135億2099万-1.98%195.320.33
04/17393403389396+1.8%44,200134億8693万-1.98%194.820.33
04/16390397382389-0.26%43,700132億4853万-3.71%191.380.32
04/15403403389390-2.5%36,300132億8258万-3.94%191.870.32
04/14408411399400-1.96%43,200136億2316万-2.2%196.790.33
04/13420422401408-3.32%28,300138億9563万-0.49%200.730.34
04/104284294164220%42,200143億7244万+2.43%207.610.35
04/094224294124220%61,900143億7244万+1.69%207.610.35
04/08408424400422+3.69%83,600143億7244万+1.2%207.610.35
04/07387410387407+5.17%56,100138億6157万-3.1%200.240.34
04/06370390356387+3.75%70,200131億8041万-8.29%190.40.32
04/03382384368373-1.06%48,300127億360万-12.44%183.510.31
04/02390391370377-3.08%27,400128億3983万-12.53%185.480.31
04/01419422387389-7.16%55,700132億4853万-10.98%191.380.32
03/31427437415419-0.95%34,900142億7026万-5.42%11.20.35
03/30426427415423-4.94%45,600144億650万-5.58%11.30.35
03/27444445435445+2.53%48,100151億5577万-1.77%11.890.37
03/26439440420434-1.59%29,200147億8113万-5.03%11.60.36
03/25437441424441+4.01%47,600150億1954万-4.55%11.790.37
03/24399424398424+6.27%49,000144億4055万-9.01%11.330.36
03/23385402361399+1.53%101,700135億8911万-15.29%10.660.33
03/19389399372393+1.03%44,900133億8476万-17.78%10.50.33
03/18400417389389-2.75%109,100132億4853万-19.79%10.40.33
03/17369409362400+6.38%70,800136億2316万-18.53%10.690.33
03/16383392374376-0.53%33,200128億577万-24.19%10.050.31
03/13370394362378-6.44%60,900128億7389万-24.7%10.10.32
03/12420425402404-7.34%52,300137億5940万-20.63%10.80.34
03/11448454436436-2.68%24,300148億4925万-15.18%11.650.37
03/10427453405448+2.99%103,700152億5794万-13.51%11.970.38
03/09448448433435-6.65%42,100148億1519万-16.51%11.620.36
03/06478478465466-2.92%54,500158億7099万-11.24%12.450.39
03/05496502479480-1.64%46,400163億4780万-8.92%12.830.4
03/04480501478488+1.46%26,700166億2026万-7.75%13.040.41
03/03477495476481+0.84%51,800163億8186万-9.42%12.850.4
03/02470495462477+1.49%80,200162億4562万-10.67%12.750.4
02/28485489470470-6.56%78,000160億722万-12.48%12.560.39
02/27534534503503-6.33%53,500171億3113万-7.02%13.440.42
02/26520537518537+1.32%40,700182億8910万-1.1%14.350.45
02/25517540512530-3.28%67,100180億5069万-2.57%14.160.44
02/215485495455480%27,000186億6374万+0.55%14.640.46
02/20549556544548+0.37%32,200186億6374万+0.55%14.640.46
02/195465555415460%25,000185億9562万0%14.590.46
02/18550554525546-1.27%66,500185億9562万-0.18%14.590.46
02/17555555541553-0.18%26,400188億3403万+0.91%14.780.46
02/14560561550554-1.07%39,600188億6808万+0.91%14.80.46
02/135535615475600%53,100190億7243万+1.82%14.970.47
02/12549569549560+3.9%132,000190億7243万+1.63%14.970.47
02/105325505325390%50,000183億5722万-2.18%14.40.45
02/07536542532539+0.56%21,400183億5722万-2.36%14.40.45
02/06538542534536-0.37%41,600182億5504万-3.25%14.320.45
02/05536540525538+1.7%28,300183億2316万-3.06%14.380.45
02/04526531519529-0.38%23,800180億1664万-4.86%14.140.44
02/03530536515531-1.12%53,200180億8475万-4.67%14.190.44
01/31518540518537+3.47%42,500182億8910万-3.94%14.350.45
01/30523527508519-0.76%36,000176億7606万-7.49%13.870.43
01/29537538523523-1.69%29,400178億1229万-7.1%13.980.44
01/28533536524532-0.37%34,300181億1881万-6.01%14.220.45
01/27541542534534-2.91%33,800181億8693万-5.99%14.270.45
01/24562562550550-2.14%18,700187億3185万-3.51%14.70.46
01/23557566550562+0.36%49,900191億4055万-1.23%15.020.47
01/22561562558560-0.18%13,500190億7243万-1.41%14.970.47
01/21562565560561-0.18%19,500191億649万-1.23%14.990.47
01/20559563557562+0.72%29,000191億4055万-0.71%15.020.47
01/17561568555558+0.36%49,900190億432万-1.06%14.910.47
01/16562562555556-0.89%26,700189億3620万-1.24%14.860.47
01/15570570558561-2.09%27,400191億649万+0.18%14.990.47
01/14576576566573-0.69%24,200195億1518万+2.87%15.310.48
01/10576581573577+0.17%40,600196億5142万+4.34%15.420.48
01/09577580575576+0.88%35,500196億1736万+4.73%15.390.48
01/08578578560571-2.06%38,100194億4707万+4.58%15.260.48
01/07573586572583+2.64%96,100198億5576万+7.37%15.580.49
01/06569573559568-0.18%57,900193億4490万+5.38%15.180.48
2019
12/30575578569569-0.87%33,400193億7895万+6.16%15.210.48
12/27565575564574+1.77%86,600195億4924万+7.89%15.340.48
12/26560564552564+0.71%52,800192億866万+6.62%15.070.47
12/25567567548560-1.23%67,700190億7243万+6.67%14.970.47
12/24571579567567-1.39%58,600193億1084万+8.62%15.150.47
12/23575578554575-1.37%118,800195億8330万+10.79%15.370.48
12/20584585569583-0.17%116,300198億5576万+12.98%15.580.49
12/19578585569584+0.69%92,700198億8982万+13.84%15.610.49
12/185835845545800%116,400197億5359万+13.73%15.50.49
12/17590599574580-0.68%162,100197億5359万+14.17%15.50.49
12/16550586540584+7.75%331,300198億8982万+15.64%15.610.49
12/13545546532542-0.37%219,300184億5939万+7.97%14.480.45
12/12537545530544+1.3%153,600185億2751万+8.58%14.540.46
12/11528537524537+2.29%75,800182億8910万+7.62%14.350.45
12/10521532518525+0.77%82,600178億8040万+5.63%14.030.44
12/09516524513521+2.16%59,400177億4417万+5.25%13.920.44
12/06497512495510+3.45%74,600173億6954万+3.24%13.630.43
12/05490498486493+2.07%46,600167億9055万0%13.170.41
12/04487487481483-0.82%21,100164億4997万-2.03%12.910.4