時価総額

2020/03/05~2020/07/31

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
07/31394394372372-7.23%47,000126億6954万-10.14%183.020.31
07/30402402393401-0.25%20,500136億5722万-3.84%197.280.33
07/29395402394402+0.75%10,500136億9128万-4.06%197.780.33
07/28411411398399-3.86%24,200135億8911万-5%196.30.33
07/27395415394415+4.27%32,000141億3403万-1.43%204.170.34
07/22397402397398-1%14,800135億5505万-5.69%195.810.33
07/21400402399402+0.5%12,900136億9128万-5.19%197.780.33
07/20398402394400-0.5%17,800136億2316万-6.1%196.790.33
07/17402404397402-0.5%12,900136億9128万-5.63%197.780.33
07/16400408399404+0.25%19,800137億5940万-5.61%198.760.33
07/15404408395403-0.25%44,800137億2534万-6.06%198.270.33
07/14401407400404+0.25%24,500137億5940万-6.48%198.760.33
07/13403411400403+0.75%35,200137億2534万-7.36%198.270.33
07/10409411400400-2.68%44,700136億2316万-8.68%196.790.33
07/09417419410411-1.67%22,000139億9780万-7.01%202.20.34
07/08428430418418-3.46%26,000142億3621万-5.86%205.650.35
07/07435435426433-0.23%12,700147億4708万-3.13%213.030.36
07/06425435425434+1.17%9,900147億8113万-2.91%213.520.36
07/03421429421429+1.66%11,500146億1084万-3.81%211.060.36
07/02423430418422+0.48%25,400143億7244万-5.38%207.610.35
07/01441443420420-4.33%58,100143億432万-5.83%206.630.35
06/30462465439439-4.36%25,800149億5142万-1.35%215.980.36
06/29452462445459+1.55%101,900156億3258万+3.61%225.820.38
06/26437454437452+3.67%30,300153億9418万+2.73%222.370.37
06/254334394304360%22,700148億4925万-0.23%214.50.36
06/24452452435436-2.24%27,400148億4925万+0.23%214.50.36
06/23450452442446+2.06%55,600151億8983万+2.76%219.420.37
06/22432438427437+1.63%19,800148億8331万+1.16%214.990.36
06/19441441428430-2.71%20,500146億4490万-0.23%211.550.36
06/18443443433442-0.45%19,800150億5360万+3.03%217.450.37
06/17438446431444+0.91%26,700151億2171万+3.98%218.440.37
06/16416440416440+7.84%38,200149億8548万+3.53%216.470.36
06/15430437408408-7.48%76,900138億9563万-3.55%200.730.34
06/12434441420441+1.61%64,300150億1954万+4.26%216.960.36
06/11479479433434-9.39%96,200147億8113万+3.09%213.520.36
06/10477481465479+0.42%71,800163億1374万+14.32%235.660.4
06/09487487477477-2.45%30,300162億4562万+14.66%234.670.39
06/08481489477489+1.24%51,400166億5432万+18.69%240.580.4
06/054864894734830%56,300164億4997万+18.38%237.630.4
06/04469490468483+1.9%126,300164億4997万+19.55%237.630.4
06/03447490444474+7.73%443,000161億4345万+18.5%233.20.39
06/02427442423440+4.27%72,700149億8548万+10.83%216.470.36
06/01412426412422+2.43%51,000143億7244万+6.84%207.610.35
05/29414418400412-2.37%58,500140億3186万+4.57%202.690.34
05/28402422400422+6.84%105,400143億7244万+7.11%207.610.35
05/27392395387395+1.02%103,400134億5287万+0.77%194.330.33
05/26390393389391+0.77%63,500133億1664万-0.26%192.360.32
05/25388389385388+1.04%38,800132億1447万-1.02%190.890.32
05/22392392382384-1.54%45,300130億7824万-2.29%188.920.32
05/21400400390390-2.74%25,200132億8258万-1.02%191.870.32
05/20398401390401+1.26%29,900136億5722万+1.52%197.280.33
05/19400409391396-0.5%33,100134億8693万0%194.820.33
05/18385404371398+1.27%106,000135億5505万+0.25%195.810.33
05/15385397375393+2.88%54,700133億8476万-1.01%193.350.33
05/14395395380382-3.54%54,300130億1012万-3.78%187.940.32
05/13398400390396-1.25%43,900134億8693万-0.25%194.820.33
05/12417418387401-2.67%100,200136億5722万+1.26%197.280.33
05/11389412389412+6.46%61,800140億3186万+4.3%202.690.34
05/083873913833870%47,800131億8041万-2.27%190.40.32
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