時価総額

2018/08/03~2018/12/27

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
2018
12/272,1732,1922,0962,120+2.42%2,056,9004202億114万-12.83%18.781.14
12/262,0782,1092,0352,070+0.83%2,784,4004102億9073万-15.41%18.341.11
12/252,0662,1172,0402,053-5.22%3,670,3004069億2120万-16.68%18.191.1
12/212,1822,2242,1442,166-2.3%2,575,6004293億1871万-12.7%19.191.16
12/202,3112,3152,2052,217-5.5%2,789,3004394億2732万-11.14%19.641.19
12/192,3592,3742,3252,346-1.18%1,727,8004649億9616万-6.5%20.781.26
12/182,3612,4152,3332,374-0.34%1,860,8004705億4599万-5.64%21.031.27
12/172,4002,4222,3692,382-0.96%1,794,8004721億3166万-5.78%21.11.28
12/142,4262,4462,3752,405-2.28%2,589,0004766億9044万-5.24%21.311.29
12/132,4502,4802,4402,461+1.36%1,385,2004877億9009万-3.45%21.81.32
12/122,4332,4692,4192,428+0.54%2,185,6004812億4923万-5.04%21.511.3
12/112,4292,4412,3802,415-0.54%1,992,4004786億7252万-5.81%21.391.29
12/102,4292,4352,3742,428-2.72%2,180,2004812億4923万-5.6%21.511.3
12/072,5382,5762,4822,496-0.83%1,836,1004947億2738万-3.37%22.111.34
12/062,6302,6322,4642,517-4.3%3,568,6004988億8975万-2.78%22.31.35
12/052,5902,6662,5692,630-0.15%2,596,7005212億8726万+1.31%23.31.41
12/042,7092,7142,6162,634-2.15%1,635,5005220億8009万+1.7%23.331.41
12/032,6882,7422,6772,692+2.32%1,840,8005335億7616万+4.14%23.851.44
11/302,6202,6492,6032,631-0.23%1,272,0005214億8547万+2.06%23.311.41
11/292,6512,6742,6162,637+0.84%1,338,6005226億7472万+2.45%23.361.41
11/282,6102,6252,5872,615+0.69%1,730,0005183億1414万+1.55%23.171.4
11/272,6102,6362,5812,597+1.48%2,937,4005147億4639万+0.74%23.011.39
11/262,4552,6392,4222,559+4.58%4,641,4005072億1449万-1.01%22.671.37
11/222,4922,5032,4342,447-1.73%1,824,7004850億1518万-5.63%21.681.31
11/212,4232,4942,4192,490+0.69%1,598,3004935億3813万-4.49%22.061.34
11/202,4762,5012,4382,473-1.79%1,547,4004901億6859万-5.68%21.911.33
11/192,4722,5382,4712,518+1.82%1,080,6004990億8796万-4.51%22.311.35
11/162,5362,5562,4672,473-1.75%1,355,0004901億6859万-6.61%21.911.33
11/152,5142,5482,4952,517-1.37%1,455,4004988億8975万-5.41%22.31.35
11/142,5522,6032,5322,552+0.67%1,518,8005058億2703万-4.49%22.611.37
11/132,4682,5672,3902,535-4.84%5,156,3005024億5749万-5.62%22.461.36
11/122,6232,6772,6182,664+0.83%1,539,5005280億2634万-1.33%23.61.43
11/092,6552,6732,6172,642-1.01%1,742,1005236億6576万-2.55%23.411.42
11/082,7212,7372,6622,669+0.04%1,477,9005290億1738万-2.06%23.641.43
11/072,6482,7302,6452,668+2.69%2,510,5005288億1917万-2.52%23.641.43
11/062,5702,6032,5372,598-0.84%1,804,4005149億4460万-5.46%23.021.39
11/052,6402,6782,6162,620-2.6%1,981,4005193億518万-5.11%23.211.4
11/022,6132,7032,5452,690+1.2%3,026,6005331億7975万-2.96%23.831.44
11/012,6952,7032,6462,658-0.82%2,547,4005268億3709万-4.46%23.551.43
10/312,5962,6922,4952,680+7.37%3,951,3005311億9767万-4.18%23.741.44
10/302,4932,5412,4632,496-0.76%3,148,8004947億2738万-11.11%22.111.34
10/292,5472,5762,5062,515+0.6%1,847,1004984億9333万-11%22.281.35
10/262,5462,5812,4742,500-1.81%2,802,4004955億2021万-12.13%22.151.34
10/252,5602,5762,5392,546-3.74%2,510,3005046億3778万-11.29%22.561.37
10/242,7082,7192,6382,645-1.53%1,862,5005242億6038万-8.51%23.431.42
10/232,7542,7662,6842,686-3.66%2,249,5005323億8691万-7.7%23.81.44
10/222,7272,8022,7192,788+1.27%1,343,5005526億414万-4.62%24.71.5
10/192,7512,7632,7162,753-1.92%2,190,1005456億6686万-6.26%24.391.48
10/182,8452,8712,8012,807-1.82%1,576,9005563億7009万-5.07%24.871.51
10/172,8802,8882,8482,859+0.56%2,269,9005666億7691万-3.87%25.331.53
10/162,7762,8522,7642,843+1.9%2,533,3005635億558万-4.95%25.191.52
10/152,7552,8132,7442,790-0.11%1,518,2005530億55万-7.28%24.721.5
10/122,7492,8062,7332,793-0.21%3,476,7005535億9518万-7.88%24.741.5
10/112,7752,8122,7522,799-3.98%3,137,4005547億8443万-8.38%24.81.5
10/102,9182,9452,8782,915+1.75%2,538,9005777億7657万-5.26%25.821.56
10/092,8692,9122,8252,865-2.62%9,372,8005678億6616万-7.4%25.381.54
10/052,9743,0602,9112,942-1.93%7,846,9005831億2818万-5.49%26.061.58
10/042,9613,0252,9563,000+1.32%4,252,5005946億2425万-4.12%26.581.61
10/032,9902,9982,9552,9610%1,746,6005868億9414万-5.73%26.231.59
10/022,9662,9752,9352,961+1.37%2,174,3005868億9414万-6.12%26.231.59
10/012,8802,9372,8802,921+1.21%1,836,8005789億6581万-7.74%25.881.57
09/283,0303,0302,8552,886-2.2%4,625,7005720億2853万-9.16%25.571.55
09/272,9742,9952,9322,951-2.28%2,587,5005849億1206万-7.43%26.141.58
09/262,9683,0302,9533,020+1.96%2,248,0005985億8841万-5.51%26.751.62
09/252,9182,9632,8752,962+1.09%2,871,5005870億9235万-7.52%26.241.59
09/212,9502,9822,8832,930-2.5%7,657,8005807億4969万-8.72%25.961.57
09/203,0753,0903,0003,005-3.53%3,334,8005956億1529万-6.56%26.621.61
09/193,1253,1553,1103,115+1.47%1,554,8006174億1818万-3.23%27.61.67
09/183,0953,1103,0553,070-2.07%2,107,2006084億9882万-4.63%27.21.65
09/143,0453,1403,0003,135+4.53%3,396,9006213億8234万-2.61%27.771.68
09/133,0803,1152,9802,999-4.79%4,470,9005944億2604万-6.81%26.571.61
09/123,2653,2703,1303,150-3.23%2,489,4006243億5547万-2.33%27.911.69
09/113,2453,2803,2403,255+0.62%1,595,4006451億6731万+0.93%28.841.75
09/103,2403,2803,2203,235-0.77%1,586,3006412億315万+0.43%28.661.73
09/073,2553,2803,2203,260-1.66%2,086,9006461億5836万+1.37%28.881.75
09/063,3403,3453,2703,315-1.49%2,045,7006570億5980万+3.21%29.371.78
09/053,3803,3903,3503,365+0.3%1,894,4006669億7020万+4.93%29.811.8
09/043,3653,3803,3353,355+0.15%1,879,6006649億8812万+4.84%29.721.8
09/033,3453,3653,3303,350+0.3%2,081,9006639億9708万+4.85%29.681.8
08/313,3203,3603,3153,340-0.3%1,566,9006620億1500万+4.74%29.591.79
08/303,3453,3603,3103,350+0.6%1,874,5006639億9708万+5.41%29.681.8
08/293,3203,3403,3053,330+1.06%1,705,0006600億3292万+5.15%29.51.79
08/283,3003,3203,2853,295-0.15%1,650,4006530億9564万+4.4%29.191.77
08/273,2553,3003,2503,300+1.54%1,254,9006540億8668万+4.86%29.231.77
08/243,2353,2553,2103,250+1.25%1,920,6006441億7627万+3.57%28.791.74
08/233,2003,2303,1853,210+1.42%2,657,6006362億4795万+2.56%28.441.72
08/223,1203,1753,0953,165+0.64%1,775,9006273億2859万+1.31%28.041.7
08/213,1503,1703,0853,145-1.41%3,250,1006233億6443万+0.83%27.861.69
08/203,1603,1903,1403,190+1.92%2,259,1006322億8379万+2.41%28.261.71
08/173,1053,1503,1053,130+1.29%2,158,5006203億9130万+0.61%27.731.68
08/163,0303,0953,0103,090+0.65%3,010,7006124億6298万-0.55%27.371.66
08/153,1203,1353,0353,070-1.6%2,059,8006084億9882万-1.13%27.21.65
08/143,1053,1203,0853,120+1.96%2,483,7006184億922万+0.58%27.641.67
08/133,0953,0953,0453,060-2.08%2,208,8006065億1674万-1.16%27.111.64
08/103,1553,1603,1103,125-1.26%1,875,8006194億26万+1.1%27.681.68
08/093,1503,1703,1353,165+0.16%924,3006273億2859万+2.76%28.041.7
08/083,1403,1903,1303,160+0.64%1,369,3006263億3755万+3.07%27.991.69
08/073,1253,1503,1053,140+0.32%1,141,3006223億7339万+2.78%27.821.68
08/063,1353,1553,0903,130-0.48%1,643,0006203億9130万+2.86%27.731.68
08/033,1903,1903,1203,145-1.26%1,886,5006233億6443万+3.76%27.861.69