時価総額

2020/01/09~2020/06/08

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
06/08820822780792-1%91,70035億1370万-10.1%25.790.77
06/05783800783800+0.63%45,90035億4920万-9.3%26.050.78
06/04813820775795-2.69%82,80035億2701万-9.86%25.890.77
06/03842848805817-2.74%78,90036億2462万-7.37%26.60.79
06/028468508358400%34,00037億2666万-4.55%27.350.81
06/01840850832840-0.47%29,00037億2666万-4.22%27.350.81
05/29826849826844+0.84%32,30037億4440万-3.76%27.480.82
05/28845845825837+0.84%46,10037億1335万-4.45%27.250.81
05/27821838819830-0.12%67,10036億8229万-5.14%27.030.8
05/26870880821831-3.15%182,50036億8673万-4.92%27.060.81
05/25830870830858-12.45%376,00038億651万-1.72%27.940.83
05/22940988926980+5.04%109,40043億4777万+12.51%31.910.95
05/21929937913933+1.97%24,60041億3925万+8.11%30.380.9
05/20912927884915+0.66%18,40040億5939万+6.77%29.790.89
05/19900909882909+4%16,60040億3277万+6.69%29.60.88
05/18895895860874-2.35%19,60038億7750万+3.19%28.460.85
05/15915919848895-1.1%53,50039億7066万+6.29%29.140.87
05/14962962896905-7.37%38,40040億1503万+8.51%29.470.88
05/13978979957977-0.31%15,90043億3446万+18.42%31.810.95
05/12979985958980+1.45%30,70043億4777万+20.25%31.910.95
05/11936970929966+4.55%34,00042億8565万+20.15%31.460.94
05/08945945914924-1.18%24,70040億9932万+16.08%30.090.9
05/07851948851935+7.59%44,00041億4812万+18.06%30.450.91
05/01874874850869-0.34%21,20038億5531万+10.28%28.30.84
04/30865877847872+4.43%31,60038億6862万+10.8%28.390.85
04/28807838803835+4.24%26,60037億447万+6.23%27.190.81
04/27782803779801+2.43%18,00035億5363万+2.17%26.080.78
04/24782782771782+0.64%7,60034億6934万0%25.460.76
04/23763794759777+1.3%14,70034億4716万-0.51%25.30.75
04/22793794762767-6.23%32,60034億279万-1.67%24.980.74
04/21838844796818-1.21%25,80036億2905万+5.01%26.640.79
04/20831831806828+1.1%23,30036億7342万+6.98%26.960.8
04/17831832804819+2.38%18,40036億3349万+6.23%26.670.79
04/16793800783800-1.23%18,40035億4920万+3.9%26.050.78
04/15810819786810+0.25%23,30035億9356万+4.79%26.380.79
04/14778810778808+4.53%22,60035億8469万+3.99%26.310.78
04/13785787768773-2.15%15,20034億2941万-0.9%25.170.75
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