時価総額

2018/09/27~2019/02/26

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
2019
02/262,3032,3292,2632,274-1.26%1,585,1004986億4601万-0.57%21.311.29
02/252,2972,3082,2482,303-0.73%2,074,0005050億517万+0.83%21.581.31
02/222,3032,3272,2852,320+0.56%1,232,7005087億3296万+1.84%21.741.32
02/212,3102,3252,2832,307-0.04%1,520,1005058億8230万+1.63%21.621.31
02/202,3442,3672,2782,308-1.54%2,046,6005061億158万+1.94%21.631.31
02/192,3492,3622,3342,344-0.09%1,161,2005139億9571万+3.81%21.961.33
02/182,3702,3772,3432,346+1.12%1,562,3005144億3428万+4.31%21.981.33
02/152,3622,3652,3102,320-2.19%1,838,5005087億3296万+3.57%21.741.32
02/142,3722,3832,3432,3720%1,946,3005201億3559万+6.27%22.231.35
02/132,3452,3832,3272,372+2.2%1,849,0005201億3559万+6.75%22.231.35
02/122,2462,3292,2462,321+3.62%2,092,4005089億5224万+4.98%21.751.32
02/082,2792,2932,2172,240-2.95%2,008,9004911億9044万+1.91%20.991.27
02/072,2782,3342,2782,308+0.7%1,805,2005061億158万+5.2%21.631.31
02/062,3052,3252,2752,292+0.09%1,551,9005025億9308万+4.85%21.481.3
02/052,3002,3132,2812,290+0.22%1,417,6005021億5452万+5.19%21.461.3
02/042,2772,3032,2582,285+0.35%1,532,0005010億5811万+5.4%21.411.3
02/012,2802,3212,2662,277-0.44%1,677,3004993億386万+5.27%21.341.29
01/312,2352,3172,2292,287+4%3,584,1005014億9667万+5.83%21.431.3
01/302,2992,3152,1622,199-3.04%5,820,0004821億9990万+1.66%20.61.25
01/292,2772,2872,2192,268-1.31%2,034,1004973億3032万+4.52%21.251.29
01/282,3212,3492,2762,298-0.48%1,587,1005039億877万+5.66%21.531.3
01/252,2502,3092,2392,309+5.15%2,770,1005063億2086万+5.97%21.641.31
01/242,1732,2012,1602,196+1.53%1,179,3004815億4206万+0.5%20.581.25
01/232,1482,1762,1292,163-0.28%1,151,8004743億577万-1.41%20.271.23
01/222,1892,2012,1532,169-1.68%1,184,1004756億2146万-1.59%20.321.23
01/212,1932,2272,1862,206+2.22%2,013,7004837億3487万-0.41%20.671.25
01/182,1052,1722,0932,158+1.98%1,783,4004874億8984万-3.05%21.791.32
01/172,1622,1692,1082,116-1.4%1,772,4004780億209万-5.58%21.361.29
01/162,1852,1962,1222,146-1.01%1,722,3004847億7906万-5.09%21.671.31
01/152,1062,1802,1012,168+2.07%1,653,3004897億4883万-4.95%21.891.32
01/112,1112,1462,1062,124+0.52%1,706,5004798億928万-7.73%21.451.3
01/102,1002,1322,0832,113+0.09%1,248,8004773億2439万-9%21.331.29
01/092,1272,1362,1022,111-0.66%1,830,1004768億7259万-9.9%21.311.29
01/082,0902,1412,0692,125+1.19%1,528,9004800億3518万-10.07%21.461.3
01/072,0912,1162,0662,100+4.79%1,773,3004743億8771万-11.84%21.21.28
01/042,0392,0441,9492,004-6.14%3,122,2004527億141万-16.5%20.231.22
2018
12/282,1172,1522,1172,135+0.71%2,291,4004231億7426万-11.7%18.911.14
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