時価総額

2020/03/10~2020/08/05

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
08/058,7048,8388,4858,546-1.61%10,341,80010兆7770億+7.05%10.291.59
08/048,5928,7058,5138,686+4.47%10,123,70010兆9535億+9.49%10.461.61
08/038,2068,3528,1638,314+2.95%5,726,50010兆4844億+5.41%10.021.54
07/318,2088,2218,0658,076-1.32%4,938,60010兆1843億+2.8%9.731.5
07/308,1998,2698,1318,184+0.2%3,600,00010兆3205億+4.4%9.861.52
07/298,1608,2248,1438,168-1.09%3,473,50010兆3003億+4.49%9.841.52
07/288,2938,3058,2388,258+0.76%3,887,50010兆4138億+5.94%9.951.53
07/278,0508,2398,0508,196-0.77%5,023,30010兆3356億+5.5%9.871.52
07/228,2508,3308,2508,260-1.42%3,489,70010兆4163億+6.61%9.951.53
07/218,3588,4438,3378,379+1.58%5,855,00010兆5664億+8.48%10.091.56
07/208,1578,2538,1048,249+1.65%4,029,60010兆4024億+7.3%9.941.53
07/178,2108,2308,0608,115-0.75%4,051,20010兆2334億+6.06%9.781.51
07/168,2008,3228,1478,176+0.62%8,201,80010兆3104億+7.25%9.851.52
07/157,9878,1347,9668,126+2.34%7,424,00010兆2473億+6.99%9.791.51
07/148,0028,0477,9067,940-1.98%6,387,70010兆128億+4.89%9.561.47
07/137,9878,1297,9188,100+4.11%8,954,50010兆2145億+7.3%9.761.5
07/107,7397,9197,6787,780+1.39%8,899,6009兆8110億+3.46%9.371.44
07/097,4517,7247,4317,673+3.27%7,665,2009兆6761億+2.31%9.241.42
07/087,4657,4957,4307,430-0.96%3,266,3009兆3696億-0.72%8.951.38
07/077,4717,5477,4357,502-1.03%4,144,7009兆4604億+0.39%9.041.39
07/067,5487,5807,5107,580+0.92%3,205,9009兆5588億+1.64%9.131.41
07/037,5017,5317,4637,511+0.15%3,101,0009兆4718億+1.04%9.051.39
07/027,5567,5777,4707,500+0.91%4,557,6009兆4579億+1.23%9.031.39
07/017,4597,4887,3957,432+0.65%3,942,7009兆3721億+0.65%8.951.38
06/307,4007,4547,3387,384+0.97%4,322,9009兆3116億+0.37%8.891.37
06/297,5107,5107,3017,313-2.74%5,351,6009兆2221億-0.25%8.811.36
06/267,5327,5547,4947,519-0.48%4,139,2009兆4819億+2.89%9.061.4
06/257,5907,6527,5547,555-1.24%4,216,7009兆5272億+3.81%9.11.4
06/247,6527,7057,6257,650+0.13%4,630,1009兆6470億+5.55%9.221.42
06/237,6537,6647,5267,640+0.43%4,876,4009兆6344億+5.93%9.21.42
06/227,6707,7057,6027,607-0.07%4,118,5009兆5928億+5.92%9.161.41
06/197,6717,6847,5897,612-0.69%4,930,5009兆5991億+6.54%9.171.41
06/187,6067,6967,6037,665-0.05%4,970,7009兆6660億+7.72%9.231.42
06/177,6007,7257,5547,669+2.53%8,222,3009兆6710億+8.3%9.241.42
06/167,4617,5207,4167,480+2.23%5,830,0009兆4327億+5.99%9.011.39
06/157,3057,4827,2907,317-1.18%6,560,7009兆2271億+3.93%8.811.36
06/127,3077,4497,2017,404-1.21%8,110,9009兆3368億+5.32%8.921.37
06/117,5677,6547,4717,495-0.01%8,746,8009兆4516億+6.89%9.031.39
06/107,3727,5247,3407,496+1.27%6,131,1009兆4528億+7.33%9.031.39
06/097,4107,4377,3327,402+0.08%5,017,6009兆3343億+6.41%8.921.37
06/087,3777,4077,3307,396+1.59%5,597,2009兆3267億+6.62%8.911.37
06/057,1507,2807,1467,280+0.18%5,385,8009兆1805億+5.32%8.771.35
06/047,2707,3347,1887,267+1.62%8,366,9009兆1641億+5.44%8.751.35
06/037,2707,2757,0917,151+0.25%8,204,6009兆178億+4.09%8.611.33
06/027,0277,1947,0277,133+2.29%8,749,0008兆9951億+4.07%8.591.32
06/016,9106,9736,8556,973+1.44%6,223,8008兆7933億+1.97%8.41.29
05/296,9446,9766,8746,874-0.15%9,666,8008兆6685億+0.67%8.281.28
05/286,8096,8936,7416,884+1.99%9,221,0008兆6811億+0.82%8.291.28
05/276,6906,7516,6706,750+0.19%6,653,4008兆5121億-1.2%8.131.25
05/266,8006,8006,6906,737-0.19%6,570,9008兆4957億-1.36%8.121.25
05/256,8736,8756,7176,750-0.34%3,710,4008兆5121億-1.19%8.131.25
05/226,8356,9126,7496,773-0.32%5,025,9008兆5411億-0.78%8.161.26
05/216,8106,8776,7826,795+0.71%5,431,2008兆5688億-0.29%8.191.26
05/206,7276,8406,6566,747-2.25%11,826,1008兆5083億-0.93%8.131.25
05/196,8527,0006,7816,902+3.25%9,304,2008兆7038億+1.37%8.311.28
05/186,8006,8676,6636,685-2.62%7,282,3008兆4301億-1.71%8.051.24
05/156,9127,0066,8536,865+1.05%6,575,8008兆6571億+0.94%8.271.27
05/146,8196,9076,7936,794-3.89%9,129,6008兆5676億+0.09%8.181.26
05/137,0157,0806,9827,069-0.03%5,017,7008兆9144億+4.46%8.521.31
05/127,0807,1307,0597,071+0.17%5,563,0008兆9169億+4.96%8.521.31
05/117,0127,1326,9907,059+1.6%6,087,8008兆9018億+5.31%8.51.31
05/086,8996,9676,8546,948+2.3%5,757,6008兆7618億+4.04%8.371.29
05/076,7496,8086,7166,792-0.21%4,745,2008兆5651億+2.03%8.181.26
05/016,8186,8536,7526,806-1.82%4,594,8008兆5827億+2.3%8.21.26
04/306,9007,0096,8306,932+2.5%8,377,3008兆7416億+4.44%8.351.29
04/286,6986,8226,6986,763-0.24%4,991,6008兆5285億+2.18%8.151.26
04/276,7836,8096,7326,779+1.09%3,602,6008兆5487億+2.76%8.171.26
04/246,6776,7256,6516,706-0.81%3,681,5008兆4566億+2.23%8.081.25
04/236,7676,8036,7186,761+0.27%3,763,8008兆5260億+3.55%8.141.26
04/226,6746,7566,5776,743+0.31%5,049,7008兆5033億+3.75%8.121.25
04/216,8296,9146,7016,722-2.27%6,414,9008兆4764億+4.02%7.971.23
04/206,9677,0246,8636,878-1.31%5,110,2008兆6731億+7.15%8.151.26
04/176,8506,9856,7916,969+4.01%9,271,3008兆7879億+9.3%8.261.27
04/166,7016,7306,6756,700-0.99%5,601,0008兆4487億+5.81%7.941.22
04/156,6306,7996,5816,767+2.28%6,668,8008兆5331億+7.24%8.021.24
04/146,4986,6286,4736,616+1.68%4,775,4008兆3427億+5.08%7.841.21
04/136,5916,6196,4916,507-2.44%4,581,9008兆2053億+3.61%7.711.19
04/106,6116,7036,5426,670-0.61%5,744,1008兆4108億+6.08%7.91.22
04/096,7846,7876,6426,711+0.13%5,604,9008兆4625億+6.56%7.951.23
04/086,6906,7376,5556,702+0.18%9,054,3008兆4512億+6.35%7.941.22
04/076,7506,8036,5256,690+2.14%9,155,0008兆4360億+6.07%7.931.22
04/066,3146,5886,2706,550+4.63%9,035,2008兆2595億+3.74%7.761.2
04/036,3546,4346,1846,260-0.98%8,346,4007兆8938億-0.89%7.421.14
04/026,1846,3796,1766,322+1.51%9,929,0007兆9720億-0.3%7.491.15
04/016,3506,4076,1616,228-3.01%9,172,3007兆8535億-2.29%7.381.14
03/316,5036,5696,3816,421-0.2%9,430,8008兆968億+0.08%13.461.61
03/306,4886,5326,3546,434-3.8%10,889,7008兆1952億-0.37%13.561.62
03/276,6006,6886,5106,688+4.5%11,536,5008兆5187億+2.86%14.11.68
03/266,4006,4596,3256,400-1.54%9,297,7008兆1519億-1.98%13.491.61
03/256,3306,5236,3286,500+4.87%11,234,5008兆2792億-0.98%13.71.64
03/245,9666,1985,9126,198+5.66%12,787,2007兆8946億-6.12%13.061.56
03/235,7945,9305,7205,866-1.06%13,443,6007兆4678億-11.91%12.361.48
03/196,1336,2005,7005,929-1.05%18,077,5007兆5480億-11.92%12.491.49
03/185,9806,2755,9515,992+2.73%15,407,8007兆6282億-11.91%12.621.51
03/175,5725,9775,4995,833+3.55%20,806,2007兆4258億-15.09%12.291.47
03/165,8005,9795,6005,633-3.06%17,304,6007兆1712億-18.95%11.871.42
03/135,4765,9805,2975,811-1.21%26,823,2007兆3978億-17.45%12.241.46
03/126,0006,1135,8195,882-4.28%14,615,8007兆4882億-17.29%12.391.48
03/116,2986,4276,1226,145-4.27%12,208,9007兆8230億-14.47%12.951.55
03/106,1146,4895,9506,419+3.3%15,776,0008兆1718億-11.44%13.521.62