時価総額

2019/04/22~2019/09/19

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
09/19898949843900+12.22%134,70037億7910万+9.76%9.550.84
09/18781804781802+1.78%11,30033億6759万-1.96%8.510.75
09/17813813765788-1.25%18,40033億881万-4.02%8.370.73
09/13818826744798-3.39%34,60033億5080万-3.16%8.470.74
09/12840843824826-1.55%6,10034億6837万-0.24%8.770.77
09/11847847823839-1.64%8,70035億2296万+1.21%8.910.78
09/10858858845853-0.58%3,10035億8174万+3.02%9.060.79
09/09866866845858+1.78%7,40036億274万+3.62%9.110.8
09/06866870841843-2.66%10,90035億3975万+1.32%8.950.78
09/05887897865866-1.03%15,10036億3633万+3.22%9.190.8
09/04880890869875-2.23%18,50036億7412万+3.18%9.290.81
09/03824897824895+6.93%30,60037億5810万+4.56%9.50.83
09/02818848801837+5.02%23,60035億1456万-2.9%8.890.78
08/30770797757797+5.84%19,00033億4660万-8.39%8.460.74
08/29757757737753+0.53%14,80031億6184万-14.43%7.990.7
08/28738749737749+1.77%11,80031億4505万-15.94%7.950.7
08/27737739731736+1.24%10,10030億9046万-18.49%7.810.68
08/26719744700727+0.69%26,30030億5267万-20.55%7.720.68
08/23768768722722-4.87%44,00030億3167万-22.11%7.660.67
08/22817820735759-11.74%124,00031億8704万-19.08%8.060.71
08/21864870852860-0.92%5,00036億1114万-9.28%9.130.8
08/20885885861868+0.23%7,70036億4473万-9.21%9.210.81
08/19854870854866+2.24%9,60036億3633万-10.17%9.190.8
08/16827847822847+2.29%13,30035億5655万-12.95%8.990.79
08/15839840813828-4.28%22,60034億7677万-15.68%8.790.77
08/14866868840865-0.12%7,50036億3213万-12.8%9.180.8
08/138668748668660%7,80036億3633万-13.4%9.190.8
08/09892894865866-2.59%14,60036億3633万-14.17%9.190.8
08/08875891858889+4.47%20,20037億3291万-12.67%9.440.83
08/07858880834851+2.78%37,80035億7334万-17.14%9.030.79
08/06844849819828-3.83%59,90034億7677万-20.15%8.790.77
08/05939939841861-9.75%46,90036億1533万-18%9.140.8
08/021,0021,009950954-6.1%47,00040億584万-10.08%10.130.89
08/011,0191,0459931,016-5.84%45,40042億6618万-4.87%10.790.94
07/311,0701,0931,0551,079+0.94%46,50045億3072万+0.75%11.451
07/301,0351,0701,0351,069+2.1%17,00044億8103万-0.37%9.590.84
07/291,0421,0491,0411,047+0.48%8,90043億8881万-2.79%9.40.82
07/261,0481,0491,0351,042-0.38%9,10043億6785万-3.61%9.350.82
07/251,0271,0461,0261,046+0.67%6,20043億8462万-3.59%9.390.82
07/241,0351,0451,0321,039-0.1%4,90043億5528万-4.59%9.320.82
07/231,0301,0451,0231,040+0.97%12,10043億5947万-4.67%9.330.82
07/221,0391,0411,0111,030-0.96%3,20043億1755万-5.85%9.240.81
07/191,0001,0479971,040+5.05%17,00043億5947万-5.2%9.330.82
07/189871,006966990-2.65%20,50041億4988万-9.92%8.880.78
07/171,0401,0451,0051,017-4.15%15,90042億6306万-7.63%9.130.8
07/161,0531,0611,0341,061-0.09%7,50044億4750万-3.72%9.520.83
07/121,0931,0931,0621,062-2.03%8,90044億5169万-3.8%9.530.83
07/111,0951,0951,0761,084-0.46%3,90045億4391万-1.54%9.730.85
07/101,0971,0971,0731,089+2.06%5,40045億6487万-0.64%9.770.86
07/091,0891,0891,0581,067-0.93%9,50044億7265万-2.29%9.570.84
07/081,0921,0981,0751,077-1.19%10,70045億1456万-1.01%9.660.85
07/051,0911,0921,0701,0900%11,80045億6906万+0.83%9.780.86
07/041,0861,0901,0701,090-0.55%15,20045億6906万+1.21%9.780.86
07/031,1201,1201,0791,096-2.14%16,90045億9421万+2.33%9.840.86
07/021,1361,1361,1151,120-1.93%12,70046億9481万+4.97%10.050.88
07/011,1441,1491,1171,142+0.18%13,50047億8703万+7.53%10.250.9
06/281,1301,1411,0901,140+0.88%21,60047億7865万+7.85%10.230.9
06/271,0951,1341,0851,130+3.1%12,00047億3673万+7.21%10.140.89
06/261,1101,1271,0501,096-2.14%26,40045億9421万+4.28%9.840.86
06/251,1691,1691,1181,120-3.28%14,50046億9481万+6.67%10.050.88
06/241,1681,1911,1531,158+0.7%31,00048億5410万+10.6%10.390.91
06/211,1631,1751,1321,150-1.03%12,40048億2057万+10.15%10.320.9
06/201,1311,1721,1121,162+1.93%28,00048億7087万+11.41%10.430.91
06/191,0941,1401,0941,140+6.05%19,20047億7865万+9.2%10.230.9
06/181,1441,1451,0701,075-3.93%21,30045億618万+3.17%9.650.84
06/171,1491,1641,1121,1190%35,90046億9062万+7.49%10.040.88
06/141,0901,1451,0841,119+4.19%50,80046億9062万+7.49%10.040.88
06/131,0471,0801,0271,074+2.48%14,70045億199万+2.97%9.640.84
06/121,0491,0901,0361,048-0.47%18,80043億9300万0%9.40.82
06/111,0751,0751,0341,053-3.13%25,00044億1396万-0.09%9.450.83
06/101,0401,0921,0161,087+8.7%62,70045億5648万+2.64%9.750.85
06/079681,0099591,000+3.31%32,60041億9180万-5.84%8.970.79
06/06980980945968-2.12%17,50040億5766万-9.7%8.690.76
06/05970997944989+4.66%32,90041億4569万-8.51%8.870.78
06/04921945915945+2.05%16,40039億6125万-12.98%8.480.74
06/03945958910926-5.03%39,10038億8160万-15.36%8.310.73
05/31975999941975+2.63%30,00040億8700万-11.44%8.750.77
05/30982982921950-2.76%47,80039億8221万-13.87%8.520.75
05/299861,000965977-2.88%36,50040億9538万-11.82%8.770.77
05/281,0001,0359601,006-1.18%55,00042億1695万-9.45%9.030.79
05/271,0701,0701,0001,018-4.23%24,90042億6725万-8.54%9.140.8
05/241,0451,0681,0321,063+0.19%16,00044億5588万-4.49%9.540.83
05/231,0721,0921,0491,061-0.75%34,90044億4750万-4.5%9.520.83
05/221,0241,0871,0241,069+2.99%46,90044億8103万-3.69%9.590.84
05/211,1071,1071,0201,038-5.38%48,00043億5108万-6.4%9.310.82
05/201,0771,1001,0611,097-0.9%97,90045億9840万-1.17%9.840.86
05/171,1881,2111,1071,107-6.82%139,80046億4032万-0.09%9.930.87
05/161,2111,2401,1211,188+8.89%341,60049億7985万+7.41%10.660.93
05/151,0631,1251,0201,091+2.73%65,20045億7325万-0.64%9.790.86
05/141,0471,0871,0381,062-4.24%57,40044億5169万-2.84%9.530.83
05/131,1791,1791,1081,109-6.33%106,50046億4870万+2.12%9.950.87
05/101,1801,2051,1611,184-0.59%55,00049億6309万+10.04%10.620.93
05/091,1831,2001,1551,191-0.17%34,70049億9243万+11.94%10.690.94
05/081,1851,1931,1551,193+0.59%16,60050億81万+13.3%10.710.94
05/071,1641,2051,1641,186+2.15%24,80049億7147万+14.04%10.640.93
04/261,2201,2201,1611,161-6.82%42,00048億6668万+12.94%10.420.91
04/251,2501,2701,2181,246+3.4%65,80052億2298万+22.64%11.180.98
04/241,1101,3301,1061,205+8.95%224,60050億5112万+20.14%10.810.95
04/231,1111,1361,1031,106-2.73%32,00046億3613万+11.49%9.920.87
04/221,1061,1701,1061,137+2.9%68,90047億6607万+15.08%10.20.89