時価総額

2020/03/11~2020/08/06

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
08/061,2501,2801,2111,224+8.13%8,921,0006516億7786万+6.9%12.211.86
08/051,1011,1331,0951,132+1.52%1,886,0006026億9554万-0.88%11.291.72
08/041,0691,1151,0691,115+6.09%1,947,9005936億4446万-2.36%11.121.69
08/031,0441,0571,0401,051+2.04%1,355,5005595億6980万-8.05%10.481.59
07/311,0801,0801,0291,030-5.68%2,383,2005483億8905万-10.28%10.271.56
07/301,1011,1051,0851,092+0.65%1,776,9005813億9888万-5.37%10.891.66
07/291,1151,1151,0801,085-4.91%3,186,4005776億7196万-6.38%10.821.65
07/281,1691,1741,1401,141-2.56%1,565,6006074億8729万-1.81%11.381.73
07/271,1651,1711,1461,171-0.93%1,493,1006234億5978万+0.6%11.681.78
07/221,1981,2101,1821,182-1.42%1,294,3006293億1637万+1.46%11.791.79
07/211,2001,2031,1821,199+0.17%955,2006383億6745万+2.92%11.961.82
07/201,1871,1971,1711,197+0.67%1,095,2006373億261万+2.66%11.941.82
07/171,2031,2251,1821,189-0.5%1,090,7006330億4328万+2.24%11.861.8
07/161,1801,2121,1801,195+1.44%1,983,6006362億3778万+2.75%11.921.81
07/151,1541,1881,1531,178+3.7%2,213,6006271億8670万+1.2%11.751.79
07/141,1491,1511,1301,136-1.13%1,127,1006048億2520万-2.74%11.331.72
07/131,1521,1591,1411,149+2.41%1,627,4006117億4662万-2.13%11.461.74
07/101,1311,1431,1201,122-2.26%1,516,0005973億7137万-4.92%11.191.7
07/091,1521,1661,1371,148-0.17%1,451,7006112億1420万-3.04%11.451.74
07/081,1701,1851,1451,150-4.09%2,272,9006122億7904万-3.12%11.471.74
07/071,1741,2001,1711,199+0.93%1,643,9006383億6745万+0.84%11.961.82
07/061,1131,1901,1131,188+5.6%2,643,7006325億1087万0%11.851.8
07/031,1281,1281,1101,125+0.99%1,166,1005989億6862万-5.22%11.221.71
07/021,1231,1381,1051,114-0.8%2,240,4005931億1204万-6.31%11.111.69
07/011,1761,1761,1151,123-2.01%2,491,9005979億379万-5.87%11.21.7
06/301,1501,1721,1461,146+2.87%2,348,7006101億4937万-4.1%11.431.74
06/291,1511,1551,1141,114-4.21%2,012,2005931億1204万-6.86%11.111.69
06/261,1801,1811,1591,1630%1,051,5006192億45万-2.84%11.61.76
06/251,1701,1751,1521,163-2.43%1,502,5006192億45万-2.68%11.61.76
06/241,1911,2011,1851,192-0.17%1,058,8006346億4053万-0.17%11.891.81
06/231,1941,2131,1831,194+1.36%1,676,0006357億537万+0.25%11.911.81
06/221,1691,1941,1621,1780%1,350,9006271億8670万-1.09%11.751.79
06/191,2041,2041,1771,178-1.59%1,830,3006271億8670万-0.93%11.751.79
06/181,1961,2031,1811,197-0.25%1,233,6006373億261万+0.84%11.941.82
06/171,2001,2041,1821,2000%1,705,0006388億9986万+1.44%11.971.82
06/161,1831,2101,1751,200+5.63%2,364,3006388億9986万+1.69%11.971.82
06/151,1821,1851,1361,136-4.46%1,971,6006048億2520万-3.4%11.331.72
06/121,1601,1951,1431,189-1.98%2,713,7006330億4328万+1.11%11.861.8
06/111,2421,2581,2071,213-4.94%2,523,7006458億2128万+3.15%12.11.84
06/101,2571,2851,2551,276-0.85%1,590,2006793億6352万+8.78%12.731.94
06/091,3191,3461,2671,287-1.38%3,401,7006852億2011万+10.09%12.841.95
06/081,2501,3051,2451,305+6.88%3,356,1006948億360万+11.92%13.021.98
06/051,1941,2211,1921,221+0.66%1,401,9006500億8061万+5.17%12.181.85
06/041,2151,2281,1911,213+0.92%2,197,8006458億2128万+4.75%12.11.84
06/031,2091,2261,1901,202+1.09%2,517,3006399億6470万+4.16%11.991.82
06/021,1821,2111,1761,189+1.89%1,943,5006330億4328万+3.3%11.861.8
06/011,1601,1771,1481,1670%1,422,2006213億3012万+1.66%11.641.77
05/291,1901,2041,1671,167-4.19%2,945,9006213億3012万+1.66%11.641.77
05/281,1891,2351,1781,218+4.1%4,178,9006484億8336万+6.1%12.151.85
05/271,1641,1761,1431,170+0.26%2,784,0006229億2737万+2.09%11.671.77
05/261,1431,1671,1331,167+2.82%2,523,7006213億3012万+1.92%11.641.77
05/251,1331,1421,1211,135+1.61%1,540,1006042億9279万-0.87%11.321.72
05/221,1361,1461,1121,117-1.06%1,985,6005947億929万-2.62%11.141.69
05/211,1301,1431,1261,129-0.09%1,818,8006010億9829万-1.66%11.261.71
05/201,1801,1801,1251,130-5.44%4,479,4006016億3071万-1.65%11.271.71
05/191,1581,2031,1521,195+5.47%3,773,5006362億3778万+3.91%11.921.81
05/181,1221,1381,1051,133+1.16%2,114,9006032億2796万-1.31%11.31.72
05/151,1091,1261,0701,120+2.38%2,972,2005963億654万-2.44%11.171.7
05/141,1001,1131,0891,094-1.97%1,866,9005824億6371万-4.79%10.911.66
05/131,1081,1161,0931,116-0.36%2,055,7005941億7687万-2.7%11.131.69
05/121,1351,1391,1111,120-1.23%2,466,3005963億654万-2.18%11.171.7
05/111,1471,1571,1171,134-3.98%3,967,4006037億6037万-0.79%11.311.72
05/081,1701,1891,1591,181+2.96%1,630,8006287億8395万+3.32%11.781.79
05/071,1721,1741,1401,147-2.05%1,830,3006106億8179万+0.44%11.441.74
05/011,1771,1821,1511,171-2.34%2,100,5006234億5978万+2.36%11.681.78
04/301,2011,2171,1981,199+1.7%2,473,0006383億6745万+4.81%11.961.82
04/281,1591,1961,1521,179+2.25%2,005,3006277億1912万+3.24%11.761.79
04/271,1251,1641,1251,153+3.32%2,268,0006138億7629万+1.5%11.51.75
04/241,1201,1231,1051,116-1.06%1,222,1005941億7687万-1.06%11.131.69
04/231,1221,1301,1041,128+1.71%1,980,7006005億6587万+0.53%11.251.71
04/221,1511,1521,0971,109-4.56%2,894,1005904億4996万-0.81%11.061.68
04/211,2031,2101,1601,162-1.94%3,281,6006186億6804万+4.4%11.591.76
04/201,1501,1901,1501,185+2.78%1,626,3006309億1362万+7.34%11.821.8
04/171,1511,1831,1481,153+0.17%1,926,6006138億7629万+5.2%11.51.75
04/161,1601,1601,1371,151-1.54%1,834,8006128億1145万+5.5%11.481.75
04/151,1991,2001,1651,169-0.68%1,594,9006223億9495万+7.35%11.661.77
04/141,1391,1771,1301,177+3.25%1,655,6006266億5428万+8.28%11.741.78
04/131,1481,1571,1341,140-2.4%1,273,1006069億5487万+5.07%11.371.73
04/101,1691,1931,1481,168+0.86%1,799,5006218億6253万+7.25%11.651.77
04/091,1451,1651,1371,158+1.14%2,028,4006165億3837万+5.75%11.551.76
04/081,1391,1551,0791,145+1.6%3,040,0006096億1695万+4%11.421.74
04/071,1911,1981,1031,127-0.62%2,677,0006000億3346万+1.81%11.241.71
04/061,0601,1431,0531,134+7.69%2,717,8006037億6037万+1.89%11.311.72
04/031,0591,0801,0411,053-0.57%1,683,8005606億3463万-5.81%10.51.6
04/021,0571,0851,0511,059-1.03%2,109,8005638億2913万-6.2%10.561.61
04/011,1301,1421,0521,070-5.73%3,267,4005696億8571万-6.3%10.671.62
03/311,1801,2071,1321,135-2.99%3,181,7006042億9279万-1.73%43.932.35
03/301,1381,1701,1191,170-1.1%3,206,4006229億2737万+0.09%45.292.43
03/271,2281,2381,1551,183+1.2%4,162,2006298億4878万+0.08%45.792.45
03/261,1621,2031,1311,169+0.69%4,448,6006223億9495万-2.09%45.252.42
03/251,1551,1641,1091,161+13.05%4,692,1006181億3562万-3.81%44.942.41
03/249731,0299511,027+8.91%3,816,5005467億9180万-15.89%39.752.13
03/23989990933943-3.28%4,410,1005020億6881万-24.14%36.51.96
03/191,0241,042965975-4.32%5,172,4005191億614万-23.05%37.742.02
03/189831,0689721,019+3.66%4,837,2005425億3247万-21.01%39.442.11
03/17914992896983+2.61%6,064,9005233億6547万-24.96%38.052.04
03/169981,010955958-1.03%3,838,2005100億5506万-28.13%37.081.99
03/139401,003921968-6.2%4,780,8005153億7922万-28.67%37.472.01
03/121,0601,0911,0241,032-6.61%4,126,5005494億5388万-25.22%39.952.14
03/111,1261,1561,1051,105-1.43%3,624,0005883億2029万-21.13%42.772.29