時価総額

2019/11/13~2020/04/10

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
04/10797798762790-0.25%21,50035億483万0%25.720.77
04/09775792765792+3.13%20,40035億1370万-0.88%25.790.77
04/08738780735768+1.99%26,40034億723万-5.07%25.010.74
04/07702764702753+7.88%33,50033億4068万-7.95%24.520.73
04/06670710661698+1.9%37,10030億9667万-15.8%22.730.68
04/03714722669685-4.06%29,00030億3900万-18.06%22.310.66
04/02710724679714+0.56%27,40031億6766万-15.6%23.250.69
04/01757766685710-8.62%59,30031億4991万-17.35%23.120.69
03/31840840775777-6.39%50,90034億4716万-10.89%8.720.76
03/30800833800830-0.6%40,60036億8229万-6.21%9.310.81
03/27883883826835+0.97%24,40037億447万-6.7%9.370.82
03/26817861811827-4.06%33,90036億6898万-8.72%9.280.81
03/25838868824862+9.53%48,10038億2426万-5.59%9.670.85
03/24781805768787+4.79%28,10034億9152万-14.64%8.830.77
03/23735766725751+0.27%31,30033億3181万-19.76%8.420.74
03/19775775731749+1.22%21,50033億2293万-21.32%8.40.74
03/18778795740740-1.33%45,40032億8301万-23.63%8.30.73
03/17668769658750+6.69%64,50033億2737万-23.94%8.410.74
03/16770790703703-5.26%65,00031億1886万-29.84%7.890.69
03/13703765660742-8.17%92,40032億9188万-27.47%8.320.73
03/12850859783808-7.13%88,10035億8469万-22.31%9.060.79
03/11929950870870-4.4%55,40038億5975万-17.46%9.760.85
03/10785920766910+4%153,40040億3721万-14.79%10.210.89
03/09962970872875-14.38%106,20038億8193万-19.8%9.810.86
03/061,0471,0471,0101,022-0.1%57,30045億3410万-7.93%11.461
03/051,0401,0651,0031,023-0.1%40,30045億3854万-9.23%11.471
03/049651,0419501,024+2.2%65,70045億4297万-10.57%11.491.01
03/031,1101,1209981,002-2.43%146,90044億4537万-13.7%11.240.98
03/029191,0279051,027+17.1%156,30045億5628万-12.97%11.521.01
02/28889905855877-7.39%118,20038億9081万-27.04%9.840.86
02/271,0071,019930947-7.16%100,20042億136万-23.13%10.620.93
02/261,0301,0369941,020-2.49%62,10045億2523万-18.98%11.441
02/251,0001,0529801,046-4.47%60,80046億4058万-18.22%11.731.03
02/211,0801,1041,0661,095+1.39%31,20048億5796万-15.7%12.281.08
02/201,1051,1251,0801,080-2.26%63,90045億3492万-17.81%11.471
02/191,0351,1171,0351,105+8.23%75,50046億3989万-16.92%11.731.03
02/181,0731,0731,0131,021-5.9%99,00042億8718万-24.03%10.840.95
02/171,0811,0991,0571,085-3.04%67,80045億5591万-20.16%11.521.01
02/141,1421,1591,0931,119-3.87%85,50046億9868万-18.44%11.881.04
02/131,1551,1771,1471,164+0.26%33,90048億8763万-15.71%12.361.08
02/121,1531,1681,1371,161-0.09%46,40048億7504万-16.41%12.331.08
02/101,1661,1661,1261,162-0.68%96,30048億7923万-16.88%12.341.08
02/071,2041,2101,1651,170-3.47%79,90049億1283万-17.02%12.421.09
02/061,1951,2241,1771,212+3.32%98,10050億8918万-14.89%12.871.13
02/051,1991,2101,1701,173+1.12%125,70049億2542万-18.09%12.451.09
02/041,2221,2281,1211,160-5.07%306,30048億7084万-19.56%12.311.08
02/031,1771,2661,1771,222-17.26%528,30051億3117万-15.61%12.971.14
01/311,3701,4881,3651,477+8.36%191,40062億192万+1.58%15.681.37
01/301,4041,4421,2801,363-4.75%245,30057億2323万-5.74%14.471.27
01/291,5341,5601,4001,431-3.9%234,20060億877万-1.04%15.191.33
01/281,4131,5131,4071,489+5.9%196,70062億5231万+3.33%15.811.38
01/271,4001,4441,3811,406-5.83%203,70059億379万-2.29%14.931.31
01/241,5601,5641,4801,493-5.33%196,50062億6910万+3.82%15.851.39
01/231,5961,6091,5561,577-2.71%156,80066億2182万+10.9%16.741.47
01/221,6431,6741,5941,621+0.25%304,30068億658万+15.95%17.211.51
01/211,5281,6211,5231,617+6.52%357,60067億8978万+17.86%17.171.5
01/201,5991,7361,5001,518-1.87%993,40063億7408万+12.78%16.121.41
01/171,5271,5601,4801,547+4.53%408,60064億9585万+16.84%16.421.44
01/161,4701,5131,4401,480+0.75%261,40062億1452万+13.67%15.711.38
01/151,4761,4771,4201,469-0.34%208,40061億6833万+14.5%15.61.36
01/141,4351,4781,4021,474+5.51%296,70061億8932万+16.61%15.651.37
01/101,4001,4091,3701,397-0.64%111,10058億6600万+12.3%14.831.3
01/091,3661,4091,3651,406+5.71%170,00059億379万+14.78%14.931.31
01/081,3751,3771,2801,330-3.69%165,40055億8467万+10.37%14.121.24
01/071,3661,4131,3551,381+0.36%154,90057億9882万+16.25%14.661.28
01/061,4251,4361,3761,376-5.43%186,00057億7782万+17.81%14.611.28
2019
12/301,5251,5271,4371,455-4.09%300,20061億954万+26.74%15.451.35
12/271,4851,5391,4641,517+6.23%538,70063億6988万+34.84%16.11.41
12/261,4491,5421,4011,428+0.92%804,30059億9617万+30.05%15.161.33
12/251,3351,4421,3201,415+8.43%456,30059億4158万+31.63%15.021.31
12/241,3511,3721,3051,305-4.88%175,60054億7969万+23.93%13.851.21
12/231,2851,3721,2201,372+6.36%326,10057億6102万+32.3%14.571.27
12/201,4201,4201,2831,290-4.16%323,70054億1671万+26.72%13.691.2
12/191,2991,3491,2651,346+2.75%331,60056億5185万+34.6%14.291.25
12/181,3401,4011,2861,310-8.58%371,90055億69万+33.67%13.911.22
12/171,5891,6331,3981,433+3.17%1,202,70060億1716万+48.96%15.211.33
12/161,1351,3891,1351,389+27.55%738,20058億3241万+47.77%14.751.29
12/139901,1009901,089+11.69%206,50045億7271万+18.37%11.561.01
12/12986986970975+0.31%19,70040億9402万+6.91%10.350.91
12/119769899699720%37,70040億8142万+6.93%10.320.9
12/10982995970972-0.92%27,40040億8142万+7.28%10.320.9
12/099851,009980981+0.31%28,10041億1921万+8.52%10.410.91
12/061,0071,007974978-2.78%31,90041億662万+8.55%10.380.91
12/051,0321,0349901,006+0.4%54,00042億2419万+11.78%10.680.93
12/049741,0149711,002+2.66%69,50042億739万+11.71%10.640.93
12/03925990904976+5.51%77,40040億9822万+9.17%10.360.91
12/02899935899925+2.21%44,20038億8407万+3.82%9.820.86
11/29903905889905+1.23%21,00038億9万+1.8%9.610.84
11/28895895888894+0.68%10,30037億5390万+0.56%9.490.83
11/27887890870888+0.68%11,90037億2871万-0.22%9.430.83
11/26886890878882+1.26%20,60037億351万-0.9%9.360.82
11/25876876845871+1.87%17,40036億5732万-1.91%9.250.81
11/22854863854855+0.47%8,20035億9014万-3.5%9.080.79
11/21868868846851-1.96%16,30035億7334万-3.84%9.030.79
11/20885904852868-3.13%22,00036億4473万-1.81%9.210.81
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