時価総額

2020/04/08~2020/09/03

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
09/03403417400417+4.51%36,700142億215万+5.84%205.150.35
09/02400404399399-0.5%14,800135億8911万+1.53%196.30.33
09/01403403398401-0.5%22,000136億5722万+2.04%197.280.33
08/31402405402403+0.25%13,600137億2534万+2.28%198.270.33
08/284034053914020%34,300136億9128万+2.29%197.780.33
08/27404405397402-0.5%21,800136億9128万+2.29%197.780.33
08/26398407396404+0.75%16,400137億5940万+2.8%198.760.33
08/25395401394401+2.56%15,600136億5722万+2.04%197.280.33
08/24395396391391-2.25%11,600133億1664万-0.51%192.360.32
08/21391400389400+2.83%9,300136億2316万+1.52%196.790.33
08/20389392388389-0.26%5,700132億4853万-1.27%191.380.32
08/19398403388390-2.01%39,800132億8258万-1.27%191.870.32
08/18394399393398+0.76%23,900135億5505万+0.76%195.810.33
08/17396401391395-0.5%20,000134億5287万-0.25%194.330.33
08/14398398395397-0.5%11,600135億2099万+0.25%195.320.33
08/13397413392399+0.25%66,900135億8911万+0.25%196.30.33
08/123893983873980%37,200135億5505万-0.25%195.810.33
08/11360398360398+10.56%70,700135億5505万-0.75%195.810.33
08/07380385360360-5.26%82,700122億6085万-10.45%177.110.3
08/06380388380380-1.04%19,000129億4201万-5.94%186.950.31
08/053793843753840%19,000130億7824万-5.42%188.920.32
08/04378384369384+1.59%48,000130億7824万-6.11%188.920.32
08/03373381373378+1.61%33,100128億7389万-8.25%185.970.31
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