時価総額

2018/06/28~2018/11/20

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
11/201,9581,9741,9531,965-1.65%4,300125億6172万-8.94%13.270.92
11/191,9491,9981,9421,998+2.57%10,500127億7268万-8.14%13.490.94
11/161,9982,0701,9481,948-2.79%13,100124億5304万-11.13%13.150.91
11/152,0952,0951,9962,004-3.24%15,100128億1104万-9.4%13.530.94
11/142,0522,1712,0522,071-2.77%15,600132億3935万-6.88%13.980.97
11/132,1602,2501,8902,130-2.87%55,600136億1652万-4.83%14.381
11/122,1532,1932,1532,193+0.78%8,900140億1927万-2.49%14.811.03
11/092,2022,2222,1682,176-3.8%19,500139億1059万-3.67%14.691.02
11/082,2862,2862,2512,262+1.8%9,900144億6036万-0.44%15.271.06
11/072,1872,2712,1872,222+0.09%5,900142億465万-2.63%151.04
11/062,2822,2822,2152,220-1.64%6,900141億9187万-3.39%14.991.04
11/052,2362,2882,2272,257-1.27%10,600144億2840万-2.67%15.241.06
11/022,1702,3102,1702,286+5.93%24,400146億1379万-2.18%15.431.07
11/012,2182,2182,1032,158-0.46%13,500137億9552万-8.37%14.571.01
10/312,0782,1682,0692,168+6.9%17,200138億5945万-8.95%14.641.02
10/301,9712,0551,9022,028+5.02%24,900129億6446万-15.68%13.690.95
10/292,0332,0511,9271,931-4.31%24,100123億4437万-20.73%13.040.91
10/262,1412,1412,0002,018-1.94%43,400129億54万-18.07%13.620.95
10/252,1982,1982,0542,058-7.71%40,800131億5625万-17.22%13.890.96
10/242,2942,2942,1972,230-1.28%14,300142億5580万-11.08%15.061.05
10/232,2932,3212,2522,259-2.76%7,800144億4119万-10.5%15.251.06
10/222,3232,3332,2802,323+0.39%4,700148億5032万-8.4%15.681.09
10/192,3332,3332,2752,314-1.53%11,500147億9279万-9.25%15.621.08
10/182,4002,4302,3502,350-1.63%13,400150億2292万-8.7%15.871.1
10/172,4402,4582,3502,389-0.04%35,300152億7224万-7.87%16.131.12
10/162,4002,4032,3492,390-0.62%12,500152億7863万-8.57%16.141.12
10/152,4812,5252,4002,405-2.24%12,300153億7453万-8.83%16.241.13
10/122,3002,4772,2802,460+6.96%22,100157億2613万-7.45%16.611.15
10/112,3002,3522,2322,300-5.04%29,300147億329万-14.15%15.531.08
10/102,4552,4602,4002,422+0.71%14,700154億8320万-10.63%16.351.14
10/092,4212,4612,4002,405-1.23%9,300153億7453万-12.19%16.241.13
10/052,5152,5152,4102,435-3.07%36,200155億6631万-11.84%16.441.14
10/042,5472,5502,4802,512+0.28%20,100160億5855万-9.8%16.961.18
10/032,6332,6332,4952,505-4.86%52,600160億1380万-10.63%16.911.17
10/022,7312,7312,6302,633-3.62%23,900168億3207万-6.76%17.781.23
10/012,7282,7802,6882,732+0.48%20,700174億6495万-3.6%18.441.28
09/282,7372,7942,7002,719-0.4%12,200173億8184万-4.23%18.361.27
09/272,7922,7972,7002,730-2.47%12,300174億5216万-3.91%18.431.28
09/262,8072,8582,7862,799+0.5%15,700178億9326万-1.3%18.91.31
09/252,7952,8352,7472,785-0.43%15,500178億376万-1.76%18.81.31
09/212,6572,8182,6572,797+7.29%56,700178億8048万-1.34%18.881.31
09/202,5782,6292,5782,607+0.5%7,200166億6586万-8.01%17.61.22
09/192,6912,6912,5822,594-0.73%20,200165億8275万-8.79%17.511.22
09/182,5762,6492,5212,613+0.11%19,900167億421万-8.54%17.641.22
09/142,5752,6742,5602,610+1.4%24,700166億8504万-9.09%17.621.22
09/132,6822,7112,5622,574-3.99%37,300164億5490万-10.53%17.381.21
09/122,9052,9052,6812,681-7.36%45,000171億3892万-6.81%18.11.26
09/112,9002,9472,8712,894+1.83%7,500185億57万+0.66%19.541.36
09/102,8552,9402,8412,842-2.17%13,000181億6815万-0.77%19.191.33
09/072,9332,9652,8852,905-2.61%19,700185億7089万+1.86%19.611.36
09/062,8353,0402,8352,983+2.3%29,500190億6953万+5.33%20.141.4
09/052,9953,0102,9162,916-2.51%16,100186億4121万+3.66%19.691.37
09/043,0503,1252,9902,991-2.25%36,600191億2067万+7.05%20.191.4
09/033,1203,1603,0453,060-2.86%31,400195億6177万+10.31%20.661.43
08/312,9953,1752,9703,150+5.18%71,700201億3711万+14.38%21.271.48
08/303,0503,1002,9902,995-0.17%77,200191億4624万+10.07%20.221.4
08/292,9993,0452,9663,000+1.08%33,700191億7820万+11.48%20.251.41
08/283,0103,0452,9662,968-1.4%28,000189億7364万+11.54%20.041.39
08/272,9393,0602,9313,010+4.19%86,700192億4213万+14.84%20.321.41
08/242,8962,9352,8682,889+1.19%52,300184億6861万+12.06%19.51.35
08/232,8502,8932,8212,855+2.96%37,100182億5126万+12.53%19.271.34
08/222,6412,8282,6042,773+6.57%42,500177億2705万+10.92%18.721.3
08/212,7892,7892,5822,602-6.7%53,400166億3389万+5.47%17.571.22
08/202,7712,8202,7152,789+0.65%19,000178億2934万+14.26%18.831.31
08/172,8002,8602,7362,771-0.04%38,200177億1427万+15.03%18.711.3
08/162,8292,8902,6802,772-3.58%76,300177億2066万+16.62%18.711.3
08/152,9392,9392,7722,875-1.44%69,100183億7911万+22.55%19.411.35
08/142,9362,9602,8602,917-1.25%71,300186億4761万+26.06%19.691.37
08/132,8142,9782,7922,954+6.87%152,000188億8414万+29.62%19.941.38
08/102,5362,8302,5022,764+7.76%201,300176億6952万+23.23%18.661.3
08/092,5802,6322,4832,565-2.47%53,000163億9736万+15.91%17.321.2
08/082,6052,6802,5772,630+0.27%45,400168億1289万+19.76%17.761.23
08/072,5112,6852,5112,623+3.63%74,700167億6814万+20.54%17.711.23
08/062,4212,5312,3692,531+4.2%53,700161億8001万+17.45%17.091.19
08/032,4752,5132,4202,429-2.65%36,600155億2795万+13.72%16.41.14
08/022,4552,5852,4502,495+2.46%51,100159億4987万+17.58%16.841.17
08/012,4682,4832,3952,435-2.83%43,000155億6631万+15.68%16.441.14
07/312,5282,5472,3802,506-1.76%78,500160億2019万+19.79%16.921.17
07/302,4022,5822,3912,551+9.25%179,200163億786万+22.94%17.221.2
07/272,1812,3352,1812,335+3.96%64,500149億2703万+13.24%15.761.09
07/262,2472,4662,1902,246-0.04%135,700143億5808万+9.08%15.161.05
07/251,9972,2701,9902,247+14.18%129,600143億6447万+9.24%15.171.05
07/241,9021,9891,8951,968+2.5%29,000125億8090万-4%13.290.92
07/231,8701,9201,8601,920+1.91%24,100122億7405万-6.61%12.960.9
07/201,9231,9251,8751,884-2.13%24,200120億4391万-8.94%12.720.88
07/191,9331,9461,9251,925-0.93%15,400123億601万-7.81%130.9
07/181,9321,9711,9321,943-0.05%12,700124億2108万-7.78%13.120.91
07/171,9992,0101,9401,944-2.75%25,000124億2747万-8.56%13.120.91
07/131,9772,0101,9631,999+1.52%17,800127億7907万-6.85%13.50.94
07/122,0252,0251,9551,969-1.3%29,100125億8729万-9.05%13.290.92
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