時価総額

2019/08/05～2019/12/30

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
12/301,1851,1991,1751,196+0.84%111,600527億5367万+0.34%11.940.88
12/271,1991,2031,1851,186-3.42%97,500523億1259万-0.42%11.840.88
12/261,2041,2321,2041,228+1.99%148,900541億6514万+3.37%12.260.91
12/251,2341,2341,2021,204-1.47%61,100531億654万+1.69%12.020.89
12/241,2281,2301,2161,222-0.49%53,600539億49万+3.47%12.20.9
12/231,2371,2411,2261,228-0.24%68,400541億6514万+4.24%12.260.91
12/201,2271,2401,2211,231+0.33%100,300542億9747万+4.77%12.290.91
12/191,2131,2271,2101,227+1.07%47,900541億2104万+4.69%12.250.91
12/181,2401,2401,2081,214-1.46%71,400535億4763万+3.85%12.120.9
12/171,2421,2441,2191,232-0.81%94,300543億4158万+5.66%12.30.91
12/161,2521,2541,2401,2420%79,700547億8266万+6.43%12.40.92
12/131,2541,2611,2361,242+1.89%158,800547億8266万+6.34%12.40.92
12/121,2211,2341,2151,219+1.33%107,500537億6817万+4.28%12.170.9
12/111,2101,2161,2001,203-0.08%93,800530億6243万+2.73%12.010.89
12/101,1891,2081,1891,204+1.43%92,700531億654万+2.64%12.020.89
12/091,1851,1961,1791,187+1.89%112,400523億5670万+0.94%11.850.88
12/061,1451,1651,1421,165+0.95%129,300513億8631万-1.1%11.630.86
12/051,1601,1731,1461,154-0.09%85,400509億112万-2.2%11.520.85
12/041,1361,1551,1321,155+1.05%87,800509億4523万-2.45%11.530.85
12/031,1381,1511,1221,143+0.18%99,600504億1593万-3.71%11.410.84
12/021,1331,1461,1331,141+1.15%54,000503億2771万-4.12%11.390.84
11/291,1411,1471,1171,128-1.4%89,400497億5430万-5.53%11.260.83
11/281,1571,1581,1371,144-1.38%44,600504億6004万-4.51%11.420.84
11/271,1621,1641,1501,160+0.52%52,300511億6577万-3.41%11.580.86
11/261,1651,1781,1521,1540%83,000509億112万-3.99%11.520.85
11/251,1491,1601,1431,154+2.21%61,400509億112万-4.15%11.520.85
11/221,1321,1481,1271,129+0.09%48,800497億9841万-6.31%11.270.83
11/211,1261,1361,1091,1280%61,200497億5430万-6.62%11.260.83
11/201,1431,1471,1201,128-1.66%94,800497億5430万-6.85%11.260.83
11/191,1451,1551,1401,147+0.09%68,100505億9236万-5.44%11.450.85
11/181,1561,1611,1411,146-1.29%68,400505億4825万-5.52%11.440.85
11/151,1401,1691,1401,161+1.66%119,200512億988万-4.44%11.590.86
11/141,1501,1541,1311,142-0.61%150,900503億7182万-6.09%11.40.84
11/131,1991,2081,1361,149-7.19%219,300506億8058万-5.59%11.470.85
11/121,2481,2481,2051,238-2.98%157,600546億623万+1.64%12.360.91
11/111,2701,2821,2661,276+1.19%79,900562億8235万+4.93%12.730.94
11/081,2881,2921,2601,261-0.86%77,700556億2072万+4.04%12.590.93
11/071,2581,2721,2541,272+0.55%61,500561億592万+5.3%12.690.94
11/061,2681,2701,2581,265-0.24%65,200557億9716万+5.15%12.630.93
11/051,2321,2791,2291,268+3.01%106,500559億2948万+5.75%12.660.94
11/011,2181,2371,2111,231-0.4%44,200542億9747万+3.1%12.290.91
10/311,2481,2481,2181,236-0.64%51,100545億1801万+3.78%12.340.91
10/301,2411,2441,2191,244+0.24%84,500548億7088万+4.8%12.420.92
10/291,2301,2411,2201,241+2.22%119,200547億3855万+4.73%12.390.92
10/281,2261,2281,2101,214-0.9%71,000535億4763万+2.79%12.120.9
10/251,2351,2361,2211,225-0.49%60,800540億3282万+3.99%12.230.9
10/241,2261,2341,2181,231+0.65%64,800542億9747万+4.77%12.290.91
10/231,2001,2261,1871,223+2.34%97,200539億4460万+4.53%12.210.9
10/211,1951,1951,1821,195+0.59%31,200527億957万+2.66%11.930.88
10/181,1961,2181,1881,188-0.5%62,600524億81万+2.41%11.860.88
10/171,2051,2051,1801,194-0.91%85,500526億6546万+3.47%11.920.88
10/161,2001,2291,1921,205+1.6%133,400531億5065万+5.06%12.030.89
10/151,1981,2041,1401,186+0.68%118,000523億1259万+4.04%11.840.88
10/111,1681,1801,1511,178+1.73%116,900519億5972万+3.88%11.760.87
10/101,1851,1851,1461,158-2.53%127,900510億7755万+2.84%11.560.86
10/091,1811,1931,1731,188-0.34%79,600524億81万+6.07%11.860.88
10/081,1721,1921,1701,192+2.05%121,000525億7724万+7.1%11.90.88
10/071,1801,1871,1661,168-1.35%75,200515億1864万+5.61%11.660.86
10/041,1751,1881,1681,184+1.02%77,900522億2437万+7.73%11.820.87
10/031,1801,1851,1631,172-1.6%126,800516億9507万+7.42%11.70.87
10/021,1511,1931,1441,191+2.5%150,700525億3313万+9.97%11.890.88
10/011,1501,1641,1461,162+2.2%142,900512億5399万+8.19%11.60.86
09/301,1351,1451,1261,137-1.64%81,500501億5128万+6.46%11.350.84
09/271,1551,1561,1411,156-0.26%132,700509億8934万+8.85%11.540.85
09/261,1521,1821,1521,159+1.31%150,200511億2166万+9.96%11.570.86
09/251,1481,1481,1311,144-0.61%93,200504億6004万+9.26%11.420.84
09/241,1701,1781,1441,151-1.71%158,900507億6880万+10.67%11.490.85
09/201,1591,1741,1501,171+1.3%149,100516億5096万+13.47%11.690.86
09/191,1491,1701,1371,156+1.58%159,500509億8934万+13.11%11.540.85
09/181,1621,1621,1291,138-1.47%166,200501億9539万+12.23%11.360.84
09/171,1221,1671,1181,155+4.9%285,200509億4523万+15.04%11.530.85
09/131,0831,1031,0801,101+2.04%191,400485億6337万+10.99%10.990.81
09/121,0811,0901,0671,079-0.19%115,900475億9299万+9.88%10.770.8
09/111,0461,0871,0461,081+3.44%147,600476億8121万+11.1%10.790.8
09/101,0331,0631,0331,045+1.75%81,100460億9330万+8.52%10.430.77
09/091,0251,0291,0191,027+0.79%37,000452億9935万+7.54%10.250.76
09/061,0331,0331,0081,019-1.07%64,300449億4648万+7.38%10.170.75
09/051,0061,0421,0061,030+3.62%99,800454億3168万+8.99%10.280.76
09/041,0011,004991994-1.78%47,000438億4377万+5.63%9.920.73
09/039901,0189861,012+1.5%55,700446億3772万+7.77%10.10.75
09/021,0201,020997997-3.2%40,800439億7610万+6.63%9.950.74
08/301,0091,0311,0021,030+4.36%83,100454億3168万+10.52%10.280.76
08/29979990967987+1.13%44,000435億3501万+6.24%9.850.73
08/28990990956976-0.61%61,700430億4982万+5.29%9.740.72
08/27980987967982+2.08%62,700433億1447万+6.16%9.80.73
08/26986990959962-5.69%114,700424億3230万+4.34%9.60.71
08/239791,0379761,020+4.51%206,500449億9059万+10.87%10.180.75
08/22970985960976+0.83%133,100430億4982万+6.67%9.740.72
08/21957973957968-0.41%43,600426億9695万+6.02%9.660.71
08/20964973955972+1.14%84,800428億7339万+6.58%9.70.72
08/19960973954961+1.05%104,500423億8819万+5.49%9.590.71
08/16941958926951+0.85%98,700419億4711万+4.39%9.490.7
08/15920953914943-0.53%101,700415億9424万+3.63%9.410.7
08/14908968908948+6.16%176,200418億1478万+4.06%9.460.7
08/13872896866893+5.31%122,900393億8882万-2.08%8.910.66
08/09850855844848+0.47%40,500374億394万-7.32%8.460.63
08/08838855836844-0.59%60,800372億2751万-8.26%8.420.62
08/07838855835849+0.83%72,400374億4805万-8.22%8.470.63
08/06808845808842-0.36%123,000371億3929万-9.46%8.40.62
08/05871871827845-3.65%135,600372億7162万-9.63%8.430.62