時価総額

2019/06/24~2019/11/19

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
11/19909909894896+0.79%19,40037億6230万+1.7%9.510.83
11/18862891851889+4.96%16,50037億3291万+1.25%9.440.83
11/15825867820847+0.83%30,70035億5655万-3.42%8.990.79
11/14859867837840-3.23%23,30035億2716万-4.22%8.920.78
11/13883883864868-2.25%18,40036億4473万-1.14%9.210.81
11/12899899881888-0.22%24,10037億2871万+1.02%9.430.83
11/11888890883890+0.11%15,00037億3711万+1.37%9.450.83
11/088868948858890%12,60037億3291万+1.37%9.440.83
11/07895900881889-1.88%22,70037億3291万+1.37%9.440.83
11/06911911891906-0.55%17,90038億429万+3.42%9.620.84
11/05918936911911+0.11%22,10038億2528万+3.88%9.670.85
11/01912934890910-4.21%40,90038億2109万+3.76%9.660.85
10/31940960925950+1.39%47,90039億8905万+8.32%10.090.88
10/30914937893937+2.4%34,70039億3446万+7.09%9.950.87
10/29920920901915+0.55%15,40038億4208万+4.69%9.710.85
10/28913913895910+3.06%19,10038億2109万+4.24%9.660.85
10/25891892880883-0.79%11,30037億771万+1.61%9.370.82
10/24920922885890-3.16%21,30037億3711万+2.89%9.450.83
10/23947947893919+2.91%57,70038億5888万+6.74%9.760.85
10/21838927838893+7.2%55,40037億4970万+4.08%9.480.83
10/18836844832833+0.24%10,00034億9776万-2.57%8.840.77
10/17825846822831+1.09%15,00034億8936万-2.92%8.820.77
10/16832833820822+0.61%15,00034億5157万-4.08%8.730.76
10/15815835810817+0.86%19,40034億3058万-4.78%8.670.76
10/11824830810810-1.7%13,30034億119万-5.81%8.60.75
10/10847855823824-2.25%21,10034億5997万-4.52%8.750.77
10/09862862836843-2.2%11,80035億3975万-2.66%8.950.78
10/08865868845862-0.81%16,90036億1953万-0.35%9.150.8
10/07883896864869-1.47%22,30036億4893万+0.7%9.230.81
10/04857889850882+2.8%29,30037億351万+2.8%9.360.82
10/03860860843858-1.38%22,30036億274万+0.59%9.110.8
10/02877881861870-2.79%18,40036億5313万+2.59%9.240.81
10/01887898853895+2.64%20,90037億5810万+6.29%9.50.83
09/30934940857872-5.11%27,40036億6152万+4.43%9.260.81
09/27922944916919+0.55%17,90038億5888万+10.59%9.760.85
09/26901928901914+1.56%15,70038億3788万+10.39%9.70.85
09/25895922882900-0.44%23,10037億7910万+8.96%9.550.84
09/24911918881904-0.33%28,90037億9589万+9.58%9.60.84
09/20912912881907+0.78%42,40038億849万+10.21%9.630.84
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