時価総額

2018/02/16～2018/07/11

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
07/112,0702,0701,9521,995-3.58%34,100127億5350万-8.7%13.470.94
07/102,0802,1702,0502,069+0.93%28,000132億2657万-6.04%13.970.97
07/092,0542,0792,0312,050-0.19%14,900131億510万-7.49%13.840.96
07/062,0252,0922,0252,054+2.29%7,100131億3067万-8.02%13.870.96
07/052,1442,1552,0072,008-6.34%15,900128億3661万-10.8%13.560.94
07/042,1212,1572,0982,144+0.23%7,500137億602万-5.63%14.471.01
07/032,0862,1842,0862,139+2.64%22,700136億7406万-6.59%14.441
07/022,0612,2002,0612,084+1.56%29,200133億2246万-9.74%14.070.98
06/292,0702,0702,0342,052-1.63%9,000131億1789万-11.97%13.850.96
06/282,0632,1002,0302,086+1.11%13,300133億3524万-11.38%14.080.98
06/272,0702,0872,0472,063-2.23%16,700131億8821万-13.14%13.930.97
06/262,0332,1292,0332,110+0.91%12,700134億8867万-12.12%14.250.99
06/252,2202,2392,0642,091-5.73%16,800133億6721万-13.84%14.120.98
06/222,2302,2472,2062,218-1.86%14,800141億7908万-9.51%14.971.04
06/212,2692,2892,2232,260+2.96%27,400144億4758万-8.54%15.261.06
06/202,0892,2252,0502,195+5.07%28,100140億3205万-11.56%14.821.03
06/192,1102,1302,0812,089-1.42%29,300133億5442万-16.34%14.10.98
06/182,2372,2602,1082,119-5.27%44,300135億4620万-15.98%14.310.99
06/152,3012,3392,2242,237-4.81%60,200143億55万-12.31%15.11.05
06/142,4102,4272,3222,350-2.49%20,300150億2292万-8.88%15.871.1
06/132,4252,4492,4102,410-0.62%4,200154億649万-7.34%16.271.13
06/122,4262,4322,4122,425-0.61%4,300155億238万-7.05%16.371.14
06/112,4752,4752,4312,440-1.61%4,800155億9827万-6.76%16.471.14
06/082,4662,4912,4452,480+0.57%9,400158億5398万-5.27%16.741.16
06/072,4132,4792,4132,466+2.32%6,400157億6448万-5.55%16.651.16
06/062,4082,4392,3902,410+0.08%13,600154億649万-7.45%16.271.13
06/052,4882,4982,4072,408-3.22%18,500153億9370万-7.42%16.261.13
06/042,4712,5002,4482,488-0.68%16,700159億512万-4.42%16.81.17
06/012,5022,5382,4902,505-0.83%11,100160億1380万-3.73%16.911.17
05/312,5832,6432,5182,526-2.55%15,000161億4805万-2.92%17.051.18
05/302,5242,5942,4842,592-1.22%24,500165億6997万+0.08%17.51.22
05/292,6472,6472,5682,624-0.27%16,900167億7453万+1.94%17.721.23
05/282,6092,6572,6002,631+0.11%9,200168億1928万+2.81%17.761.23
05/252,6112,6392,5862,628+0.65%12,300168億11万+3.42%17.741.23
05/242,7012,7052,5962,611-3.65%30,200166億9143万+3.57%17.631.22
05/232,7412,7552,6632,710-1.81%19,100173億2431万+8.27%18.31.27
05/222,7202,7902,7052,760+2.26%31,700176億4395万+11.16%18.631.29
05/212,6532,7002,6472,699-0.11%20,500172億5399万+9.76%18.221.27
05/182,5172,7242,5162,702+6.29%45,800172億7317万+10.78%18.241.27
05/172,5782,6522,5422,542-1.63%36,100162億5033万+4.95%17.161.19
05/162,7002,7102,5692,584-4.83%45,900165億1882万+7.22%17.451.21
05/152,7702,8412,6802,715-3.72%78,500173億5627万+13.27%18.331.27
05/142,9823,2002,6732,820-4.73%233,300180億2751万+18.49%19.041.32
05/112,9502,9662,8032,960+2.42%111,800189億2249万+25.42%19.981.39
05/102,6332,9652,6332,890+10.43%150,000184億7500万+23.77%19.511.35
05/092,6632,7582,6172,617+0.15%94,700167億2979万+12.9%17.671.23
05/082,4802,6172,4802,613+5.83%58,400167億421万+13.02%17.641.22
05/072,3282,4742,3142,469+7.16%36,300157億8366万+7.3%16.671.16
05/022,3002,3222,3002,304+0.39%4,300147億2886万+0.35%15.551.08
05/012,3182,3182,2902,295-2.09%16,000146億7132万-0.13%15.491.08
04/272,4762,4772,3422,344-4.4%29,900149億8457万+1.82%15.821.1
04/262,5002,5282,4242,452+0.29%32,900156億7498万+6.42%16.551.15
04/252,5002,5102,4302,445-2.51%47,400156億3023万+5.8%16.511.15
04/242,2542,5402,2502,508+12.82%156,800160億3298万+8.24%16.931.18
04/232,2062,2802,2062,223+0.54%10,500142億1105万-4.26%15.011.04
04/202,2592,2592,2112,211-0.85%12,200141億3433万-5.79%14.931.04
04/192,1912,2652,1892,230+1.78%22,300142億5580万-6.07%15.061.05
04/182,1412,2132,1412,191+2.34%17,400140億648万-8.78%14.791.03
04/172,1672,2262,1152,141-0.14%20,200136億8684万-11.82%14.451
04/162,2122,2202,1242,144-3.21%22,500137億602万-12.7%14.471.01
04/132,1712,2672,1692,215+2.03%13,900141億5991万-10.94%14.951.04
04/122,1802,2262,1512,171-0.91%14,300138億7862万-13.71%14.661.02
04/112,2522,3292,1612,191-3.73%24,700140億648万-13.74%14.791.03
04/102,2112,2962,1322,276+1.97%52,200145億4986万-11.02%15.371.07
04/092,2472,2752,2212,232-1.8%18,800142億6858万-13.08%15.071.05
04/062,3002,3062,2662,273-0.53%9,600145億3068万-12.14%15.351.07
04/052,3112,3392,2802,285-1.08%21,300146億740万-12.38%15.431.07
04/042,3622,3992,3062,310-1.62%16,500147億6722万-12.23%15.61.08
04/032,3912,3942,2902,348-4.36%48,500150億1014万-11.5%15.851.1
04/022,4702,5792,4552,455-0.85%37,400156億9416万-8.19%16.571.15
03/302,3382,5802,3382,476+6.31%59,700158億2841万-8.02%16.721.16
03/292,3802,3902,3042,329-0.85%12,500148億8868万-14.06%15.721.09
03/282,3182,4392,3182,349-0.76%23,400150億1653万-14.18%15.861.1
03/272,4162,4692,3572,367-1.13%19,700151億3160万-14.33%15.981.11
03/262,3012,4422,2202,394+0.04%100,000153億420万-14.16%16.161.12
03/232,4562,4882,3872,393-8.17%60,000152億9781万-14.81%16.161.12
03/222,5732,6352,5302,606+0.08%34,600166億5947万-7.95%17.591.22
03/202,5802,6162,5502,604-1.51%26,000166億4668万-8.54%17.581.22
03/192,8192,8202,5862,644-7.13%48,000169億239万-7.91%17.851.24
03/162,8752,8812,8282,847-1.18%17,600182億11万-1.79%19.221.33
03/152,9172,9322,8522,881-1.34%22,300184億1747万-1.64%19.451.35
03/142,8102,9202,8072,920+2.28%21,000186億6678万-1.08%19.711.37
03/132,8242,8912,8232,855+0.39%13,500182億5126万-4.13%19.271.34
03/122,8812,9152,8292,844-1.86%55,300181億8094万-6.08%19.21.33
03/092,9252,9532,8762,898-1.46%68,500185億2614万-6.15%19.571.36
03/082,7982,9552,7862,941+6.06%128,100188億103万-6.31%19.861.38
03/072,6432,8012,5902,773+4.92%89,500177億2705万-13.02%18.721.3
03/062,6482,7382,6182,643+4.59%48,200168億9600万-18.6%17.841.24
03/052,7002,7182,4952,527-7.03%86,000161億5444万-23.7%17.061.18
03/022,7042,7402,6732,718-3.07%47,900173億7545万-19.87%18.351.27
03/012,8252,8462,8002,804-2.47%51,800179億2523万-19.19%18.931.31
02/282,8502,8962,8302,875+1.02%35,400183億7911万-18.58%19.411.35
02/272,8982,8982,8412,846-0.91%47,800181億9372万-20.61%19.211.33
02/262,9472,9472,8602,872-0.86%70,300183億5993万-21.21%19.391.35
02/232,9212,9492,8802,897-0.79%78,800185億1975万-21.81%19.561.36
02/222,9702,9712,9102,920-2.57%63,600186億6678万-21.99%19.711.37
02/212,9813,0802,9602,997-0.07%81,800191億5902万-20.8%20.231.4
02/203,0253,0402,9382,999-1.02%86,500191億7181万-21.14%20.251.41
02/192,9303,0802,8913,030+4.48%102,700193億6999万-20.7%20.461.42
02/163,0003,0002,8802,900-1.02%107,800185億3893万-24.38%19.581.36