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
12/301,0721,0781,0191,024-2.2%1,916,500372億4247万+11.06%-2.45
12/271,0051,0539951,047+4.39%2,470,400380億7897万+15.05%-2.5
12/261,0001,0229811,003-0.4%2,143,000364億7870万+11.82%-2.4
12/251,0331,0341,0071,007-3.64%1,636,700366億2418万+14.17%-2.41
12/241,0301,0601,0301,045+1.75%2,228,200380億623万+20.67%-2.5
12/231,0381,0511,0101,027-1.34%2,086,400357億5972万+21.11%-2.35
12/201,0561,0601,0121,041-0.86%2,838,700362億4720万+25.27%-2.38
12/191,0661,0801,0301,050+0.96%3,933,300365億6058万+28.99%-2.4
12/181,0261,0479941,040+0.19%3,916,500362億1238万+30.49%-2.38
12/171,0231,0761,0101,038+4.53%9,708,800361億4274万+33.08%-2.38
12/161,0051,026972993-4.24%6,315,900345億7586万+29.97%-2.27
12/139511,0589331,037+12.35%13,966,500361億792万+38.27%-2.37
12/12889934881923+4.89%7,901,900321億3849万+25.58%-2.11
12/11881894848880-1.35%4,825,900306億4124万+21.55%-2.01
12/10840895826892+5.81%7,623,100310億5908万+24.58%-2.04
12/09800847772843+6.17%4,108,400293億5292万+19.24%-1.93
12/06797817770794+0.51%4,341,600276億4676万+13.59%-1.82
12/05876878781790-7.82%8,536,100275億748万+13.83%-1.81
12/04903926846857-2.5%10,701,500298億4039万+24.75%-1.96
12/03818886815879+5.52%11,468,300306億642万+29.84%-2.01
12/02795893782833+10.04%22,817,800290億472万+24.89%-1.91
11/29750775738757+2.99%5,958,400263億5843万+15.05%-1.73
11/28750776715735-3.29%3,908,400255億9240万+12.9%-1.68
11/27759768740760-0.78%5,534,200264億6289万+17.65%-1.74
11/26735846727766+6.39%25,575,500266億7181万+19.87%-1.75
11/25751806705720-0.14%9,545,900250億7011万+14.29%-1.65
11/22622721621721+16.1%7,472,500251億493万+15.54%-1.65
11/21612623601621+0.16%531,300207億2252万+0.65%-1.36
11/20593622592620+4.38%826,600206億8915万+0.81%-1.36
11/19588597574594-0.67%879,300198億2154万-2.94%-1.3
11/18616618594598-3.7%1,079,500199億5502万-2.13%-1.31
11/15615657606621+1.97%2,564,100207億2252万+1.8%-1.36
11/14625633607609-2.56%612,800203億2208万+0.16%-1.34
11/13634640618625-2.95%669,700208億5600万+3.14%-1.37
11/12640668637644+1.9%991,800214億9002万+6.62%-1.41
11/11643654627632-2.77%962,700210億8958万+5.16%-1.39
11/08662674643650-0.76%888,100216億9024万+8.51%-1.43
11/07672676644655-2.53%1,081,000218億5708万+9.72%-1.44
11/06674685659672-1.03%1,234,200224億2437万+13.13%-1.47
11/05668686655679+4.78%1,489,200226億5795万+14.89%-1.49
11/01664698642648-2.56%3,835,600216億2350万+10.2%-1.42
10/31612669612665+8.48%2,469,500221億9078万+13.29%-1.46
10/30619623603613-0.97%875,400204億5556万+4.61%-1.34
10/29608620604619+1.98%1,025,200206億5578万+5.45%-1.36
10/28610611597607-0.33%713,800202億5534万+3.41%-1.33
10/25602618583609+2.01%1,351,500203億2208万+3.57%-1.34
10/24624628594597-2.77%1,708,500199億2165万+1.19%-1.31
10/23574616574614+7.53%2,541,900204億8893万+3.72%-1.35
10/21559573554571+2.88%692,400179億1204万-3.87%-1.18
10/18548564547555+0.91%859,000174億1012万-7.04%-1.14
10/17557559540550-1.61%813,600172億5328万-8.18%-1.13
10/16575584557559-1.06%1,072,300175億3560万-7.14%-1.15
10/15564571560565+0.71%539,800177億2382万-6.61%-1.17
10/11564570553561-0.71%651,000175億9834万-7.58%-1.16
10/10581584551565-1.57%1,720,400177億2382万-7.07%-1.17
10/09562578561574+0.88%458,000180億615万-6.06%-1.18
10/08560579560569+1.07%697,000178億4930万-6.87%-1.17
10/07569573546563-0.53%621,900176億6108万-8.01%-1.16
10/04565569550566+1.25%690,500177億5519万-7.52%-1.17
10/03575575556559-4.12%1,268,300175億3560万-8.81%-1.15
10/02591609582583-2.67%829,100182億8847万-5.36%-1.2
10/01591606586599+0.34%501,000187億9039万-2.92%-1.24
09/30600608590597-0.33%615,000187億2765万-3.71%-1.23
09/27605610595599-0.83%719,000187億9039万-4.01%-1.24
09/26607621602604-0.17%849,500189億4723万-3.97%-1.25
09/25633637602605-5.76%1,522,100189億7860万-5.47%-1.25
09/246396486296420%761,800201億3928万-1.23%-1.32
09/20630661625642+3.05%1,209,900201億3928万-2.73%-1.32
09/19625644621623-1.42%772,800195億4326万-6.88%-1.28
09/18660660622632-2.77%1,099,500198億2558万-7.47%-1.3
09/176536616376500%830,100203億9024万-7.14%-1.34
09/13663676633650-2.99%1,785,800203億9024万-9.34%-1.34
09/12649708649670+4.04%4,320,100210億1763万-8.84%-1.38
09/11618648615644+4.89%1,908,000202億202万-14.25%-1.33
09/10619632609614-0.65%1,289,300192億6093万-20.05%-1.27
09/09642649602618-2.22%2,167,200193億8641万-21.37%-1.27
09/06613659606632+3.78%3,108,900198億2558万-21.59%-1.3
09/05610644607609+1%2,244,500191億408万-26.54%-1.26
09/04637645597603-2.27%2,728,100189億1586万-29.31%-1.24
09/03586634576617+5.83%2,224,300193億5504万-29.57%-1.27
09/02593608571583-0.85%917,700182億8847万-35.08%-1.2
08/30582601577588+1.91%1,680,200184億4532万-36.09%-1.21
08/29592594569577-2.53%1,366,500181億25万-38.88%-1.19
08/28613623589592-3.74%1,468,600185億7080万-38.84%-1.22
08/27615638598615-0.32%1,983,500192億9230万-38%-1.27
08/26652654610617-7.91%2,604,300193億5504万-39.21%-1.27
08/23713728663670-5.77%2,111,600210億1763万-35.45%-1.38
08/22703720676711-1.39%4,201,500223億378万-32.8%-1.47
08/21766766721721-17.22%1,659,700226億1748万-33.05%-1.49
08/20858873832871+2.47%759,000273億2292万-20.82%-1.8
08/19900903846850-5.87%761,300266億6416万-24.11%-1.75
08/16868908849903+3.32%1,246,900283億2674万-20.93%-1.86
08/15930940874874-9.43%1,767,500274億1703万-24.85%-1.8
08/14974980884965-9.13%1,896,000302億7166万-18.5%-1.99
08/131,0421,0951,0411,062-0.75%563,000333億1451万-11.87%-2.19
08/091,1101,1181,0701,070-2.28%246,700335億6547万-12.44%-2.21
08/081,0741,1221,0581,095+1.96%495,500343億4971万-11.55%-2.26
08/071,0661,1021,0551,074+0.09%211,000336億9095万-14.35%-2.21
08/061,0101,0901,0011,073+1.8%522,900336億5958万-15.64%-2.21
08/051,1111,1161,0351,054-7.05%671,600330億6355万-18.23%-2.17