時価総額

2018/08/21~2019/01/21

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
2019
01/211,5411,5411,4901,490+1.29%16,60095億2517万-2.55%8.350.65
01/181,4681,4951,4671,471-0.2%6,30094億371万-4.79%8.250.64
01/171,4901,4921,4701,474-1.27%8,50094億2289万-5.75%8.270.65
01/161,5231,5301,4921,493-1.91%9,50095億4435万-5.74%8.370.65
01/151,5151,5341,5081,522+2.42%7,40097億2974万-5.17%8.530.67
01/111,4731,5131,4721,486+0.07%6,60094億9960万-8.67%8.330.65
01/101,5011,5151,4701,485-1.07%7,00094億9321万-9.95%8.330.65
01/091,5061,5171,4931,501-0.66%12,30095億9549万-10.07%8.420.66
01/081,4751,5191,4751,511+2.44%5,60096億5942万-10.54%8.470.66
01/071,4511,4911,4381,475+4.98%7,90094億2928万-13.54%8.270.65
01/041,4001,4051,3401,405-1.2%5,50089億8179万-18.6%7.880.62
2018
12/281,4201,4381,3911,422-0.14%12,70090億9047万-18.65%9.60.67
12/271,5031,5031,4101,424+1.79%26,50091億325万-19.5%9.610.67
12/261,4871,4871,3351,399+10.86%31,30089億4343万-21.84%9.450.66
12/251,2601,3281,2501,262-8.55%53,20080億6763万-30.43%8.520.59
12/211,4091,4501,3301,380-4.1%38,30088億2197万-25.08%9.320.65
12/201,5021,5021,4191,439-5.14%28,30091億9914万-22.92%9.720.67
12/191,5461,5671,5071,517-1.88%32,60096億9778万-19.82%10.240.71
12/181,5751,5981,5201,546-6.59%40,80098億8316万-19.35%10.440.72
12/171,7401,7481,6211,655-4.45%26,400105億7997万-14.82%11.170.78
12/141,8501,8501,6901,732-2.75%39,600110億7221万-11.77%11.690.81
12/131,8241,8241,7811,781-0.61%11,600113億8546万-10.28%12.020.83
12/121,7601,8241,7601,792+1.47%11,500114億5578万-10.49%12.10.84
12/111,8301,8301,7281,766-1.34%21,100112億8957万-12.53%11.920.83
12/101,8261,8501,7451,790-5.59%29,100114億4299万-12.21%12.080.84
12/071,9281,9501,8951,896-2.07%20,500121億2062万-7.92%12.80.89
12/061,9871,9871,9311,936-2.57%12,500123億7633万-6.43%13.070.91
12/052,0022,0941,9831,987-1.54%11,700127億236万-4.43%13.410.93
12/042,0702,1342,0162,018-2.51%19,200129億54万-2.98%13.620.95
12/032,0512,0802,0372,070+1.77%11,100132億3296万-0.34%13.980.97
11/301,9922,0691,9922,034+2.16%17,400130億282万-1.98%13.730.95
11/292,0222,0221,9861,991+0.15%10,700127億2793万-4.09%13.440.93
11/281,9511,9921,9511,988+2%6,700127億875万-4.65%13.420.93
11/271,9611,9881,9411,949-1.37%7,700124億5944万-7.01%13.160.91
11/261,9871,9871,9431,976+1.33%2,100126億3204万-6.4%13.340.93
11/221,9451,9971,9291,950+0.36%7,800124億6583万-8.19%13.160.91
11/211,9501,9851,9251,943-1.12%11,700124億2108万-9.21%13.120.91
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