時価総額

2019/09/26~2020/02/26

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
02/261,3961,4171,3771,417-0.21%19,900163億7230万-6.9%37.330.83
02/251,4081,4471,4061,420-5.84%33,600164億696万-7.37%37.410.84
02/211,4881,5141,4871,508+1.41%12,500174億2373万-2.27%39.730.89
02/201,5231,5291,4671,487-1.2%14,500171億8109万-4.06%39.180.88
02/191,4981,5161,4621,505+4.66%25,200173億8907万-3.46%39.650.89
02/181,4781,4881,4221,438-4.13%44,400166億1493万-8.23%37.880.85
02/171,4771,5081,4531,500-0.99%36,300173億3130万-4.94%39.520.88
02/141,5131,5161,4921,515-0.39%23,400175億461万-4.54%39.910.89
02/131,4931,5271,4851,521+1.88%29,700175億7393万-4.46%40.070.9
02/121,4731,5101,4731,493+0.54%22,800172億5042万-6.51%39.330.88
02/101,4951,4951,4741,485-2.11%32,500171億5798万-7.25%39.120.87
02/071,5451,5451,4951,517-0.07%22,300175億2772万-5.6%39.970.89
02/061,5411,5411,5071,518+1.61%31,700175億3927万-5.83%39.990.89
02/051,5241,5241,4801,494-1.58%26,300172億6197万-7.49%39.360.88
02/041,4811,5231,4691,518+3.34%39,900175億3927万-6.35%39.990.89
02/031,4491,4851,4391,469-2.72%30,900169億7311万-9.6%38.70.87
01/311,4981,5191,4621,510+0.8%29,500174億4684万-7.48%39.780.89
01/301,5531,5531,4541,498-3.6%36,800173億819万-8.6%39.470.88
01/291,5731,5881,5381,554-0.38%21,600179億5522万-5.53%40.940.92
01/281,5251,5651,5241,560+0.78%72,400180億2455万-5.34%41.10.92
01/271,5521,5821,5121,548-4.74%33,600178億8590万-6.18%40.780.91
01/241,6401,6711,6181,625-0.73%31,700187億7557万-1.57%42.810.96
01/231,6631,6651,6371,637-1.56%17,000189億1422万-0.67%43.130.96
01/221,6391,6691,6391,663+0.24%15,500192億1463万+1.16%43.810.98
01/211,6691,6711,6491,659-1.43%8,700191億6841万+1.28%43.710.98
01/201,6531,6941,6531,683+1.02%17,400194億4571万+3.25%44.340.99
01/171,6801,6801,6511,666-1.36%20,100192億4929万+2.65%43.890.98
01/161,6821,6931,6701,689-1%15,800195億1504万+4.52%44.50.99
01/151,7191,7291,6891,706-0.76%22,200197億1146万+6.16%44.951.01
01/141,7201,7431,7081,719+0.29%21,700198億6166万+7.57%45.291.01
01/101,7001,7411,6861,7140%38,900198億389万+7.93%45.161.01
01/091,6601,7201,6601,714+5.09%89,000198億389万+8.62%45.161.01
01/081,6321,6591,5941,631-1.33%29,200188億4490万+3.95%42.970.96
01/071,6151,6671,6111,653+3.77%45,400190億9909万+5.83%43.550.97
01/061,5931,6061,5751,593-2.93%38,600184億584万+2.38%41.970.94
2019
12/301,6461,6461,6001,641+0.67%21,800189億6044万+5.73%43.230.97
12/271,6221,6341,5981,630+1.05%28,200188億3334万+5.43%42.940.96
12/261,6221,6411,6081,613-0.55%37,200186億3692万+4.88%42.50.95
12/251,6351,6491,6221,622-1.1%19,700187億4091万+5.87%42.730.96
12/241,6211,6441,6161,640+1.17%21,800189億4888万+7.54%43.210.97
12/231,6951,6981,6161,621-4.42%50,300187億2935万+6.86%42.710.95
12/201,6441,7001,6431,696+3.48%111,500195億9592万+12.17%44.681
12/191,6231,6691,6231,639+0.37%47,500189億3733万+9.27%43.180.97
12/181,6131,6351,6001,633+0.8%52,000188億6800万+9.67%43.020.96
12/171,5671,6381,5671,620+3.65%83,600187億1780万+9.39%42.680.95
12/161,5701,5701,5421,563-0.26%23,100180億5921万+6.11%41.180.92
12/131,5341,5731,5341,567+3.36%111,000181億543万+6.74%41.280.92
12/121,5101,5191,5071,516+0.4%50,900175億1616万+3.55%39.940.89
12/111,4841,5101,4841,510+2.1%23,500174億4684万+3.28%39.780.89
12/101,5021,5021,4691,479-1.92%15,600170億8866万+1.23%38.970.87
12/091,4951,5171,4851,508+2.1%51,700174億2373万+3.15%39.730.89
12/061,4701,4821,4481,477+0.48%21,100170億6555万+1.16%38.910.87
12/051,4791,4931,4681,470-0.47%10,100169億8467万+0.75%38.730.87
12/041,4731,4861,4571,477+0.27%22,300170億6555万+1.16%38.910.87
12/031,4601,4781,4371,473+0.27%15,700170億1933万+0.89%38.810.87
12/021,4541,4841,4521,469-0.94%22,400169億7311万+0.69%38.70.87
11/291,4651,4901,4651,483+0.95%35,000171億3487万+1.71%39.070.87
11/281,4971,5101,4641,469-2.07%18,500169億7311万+0.96%38.70.87
11/271,4951,5151,4851,500+0.33%28,900173億3130万+3.38%39.520.88
11/261,4901,5271,4851,495+0.88%51,100172億7352万+3.25%39.390.88
11/251,4531,4891,4531,482+2.92%44,500171億2332万+2.63%39.040.87
11/221,4561,4711,4381,440-1.37%8,700166億3804万+0.07%37.940.85
11/211,4651,4721,4211,460+0.9%49,700168億6913万+1.6%38.460.86
11/201,4161,4531,4161,447+0.98%35,700167億1892万+0.91%38.120.85
11/191,4811,4811,4141,433-4.02%42,800165億5716万+0.28%37.750.84
11/181,4501,5061,4461,493+6.04%83,500172億5042万+4.85%39.330.88
11/151,3511,4331,3511,408+4.14%38,900162億6831万-0.71%37.090.83
11/141,3931,4111,3351,352-5.06%65,600156億2127万-4.25%35.620.8
11/131,4381,4481,4111,424-0.97%31,200164億5318万+1.14%37.520.84
11/121,4291,4391,4111,438+0.28%24,800166億1493万+2.57%37.880.85
11/111,4531,4531,4261,434-1.24%25,700165億6872万+2.8%37.780.84
11/081,4931,4931,4311,452-1.96%29,900167億7669万+4.54%38.250.86
11/071,4841,5181,4711,481-0.27%88,400171億1177万+7.09%39.020.87
11/061,4741,4941,4731,485-0.2%36,900171億5798万+8.16%39.120.87
11/051,4711,5001,4611,488+1.22%32,700171億9264万+9.09%39.20.88
11/011,4541,4771,4331,470+1.1%101,100169億8467万+8.49%38.730.87
10/311,5101,5191,4501,454-2.42%66,200167億9980万+7.86%38.310.86
10/301,4511,5061,4351,490+1.5%219,000172億1575万+11.03%39.250.88
10/291,4741,4791,4451,468-0.14%56,600169億6156万+10.04%38.680.86
10/281,4401,4741,4401,470+2.3%68,800169億8467万+10.78%38.730.87
10/251,4181,4421,4181,437+2.79%52,600166億338万+9.03%37.860.85
10/241,4061,4201,3961,398+0.87%55,700161億5277万+6.72%36.830.82
10/231,4251,4341,3791,386-2.26%47,300160億1412万+6.37%36.520.82
10/211,3961,4231,3961,418+2.24%89,800163億8385万+9.41%37.360.84
10/181,3981,4021,3621,387+1.02%47,700160億2567万+7.77%36.540.82
10/171,3901,4091,3731,373-1.22%42,700158億6391万+7.43%36.170.81
10/161,3881,4111,3731,390+1.09%72,100160億6033万+9.54%36.620.82
10/151,3491,3811,3491,375+3.93%71,100158億8702万+9.21%36.230.81
10/111,3181,3341,3031,323+0.92%49,900152億8620万+5.92%34.860.78
10/101,3291,3651,3031,311-1.72%62,800151億4755万+5.64%34.540.77
10/091,2621,3341,2531,334+4.71%81,200154億1330万+8.19%35.150.79
10/081,2501,2961,2481,274+2.17%47,000147億2005万+4%33.560.75
10/071,2671,2671,2371,247-1.5%12,500144億808万+2.3%32.850.73
10/041,2601,2761,2471,266+0.64%16,400146億2761万+4.46%33.350.75
10/031,2691,2811,2461,258-3.01%18,600145億3518万+4.57%33.140.74
10/021,3041,3111,2901,297-0.54%21,700149億8579万+8.44%34.170.76
10/011,2351,3041,2351,304+6.19%32,800150億6667万+9.76%34.350.77
09/301,2311,2641,2191,228-1.44%25,100141億8855万+3.98%32.350.72
09/271,2031,2631,2031,246-2.27%23,800143億9653万+5.86%32.830.73
09/261,3091,3191,2621,275-0.86%23,900147億3160万+8.7%33.590.75