時価総額

2018/08/06～2018/12/28

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
2018
12/282,3032,3792,2992,354+1.29%62,900641億237万-8.87%20.151.16
12/272,3002,3402,2482,324+7.89%98,700632億8544万-10.48%19.891.14
12/262,1302,1682,1182,154+1.13%75,000586億5612万-17.5%18.441.06
12/252,1882,2472,1252,130-8.9%159,000580億257万-19.2%18.231.05
12/212,3322,3692,3212,338-0.6%109,500636億6667万-12.14%20.011.15
12/202,4212,4402,3422,352-4.08%99,100640億4791万-12.21%20.131.15
12/192,4772,4982,4262,452-1.01%96,700667億7104万-9.05%20.991.2
12/182,4542,4992,4162,477-1.94%77,100674億5182万-8.43%21.21.22
12/172,5502,5722,5082,526-2.81%106,900687億8615万-7.1%21.621.24
12/142,6582,6632,5982,599-3.13%79,200707億7403万-5.08%22.251.28
12/132,6452,6862,6272,683+2.6%49,600730億6146万-2.65%22.971.32
12/122,6182,6382,5922,615+0.93%55,000712億973万-5.6%22.381.28
12/112,6472,6972,5882,591-1.22%44,000705億5618万-6.97%22.181.27
12/102,6792,6812,6232,623-3.14%52,100714億2758万-6.29%22.451.29
12/072,6902,7122,6652,708+1.31%65,100737億4224万-3.73%23.181.33
12/062,7622,7672,6612,673-3.92%89,400727億8914万-5.15%22.881.31
12/052,7782,7952,7522,782-1.63%50,700757億5735万-1.42%23.811.37
12/042,9112,9152,8212,828-3.18%47,300770億999万+0.39%24.211.39
12/032,9202,9832,9132,921+2.13%136,000795億4250万+4.02%251.43
11/302,7802,8602,7742,860+3.21%86,000778億8139万+2.29%24.481.4
11/292,8102,8182,7392,771+0.33%45,100754億5781万-0.65%23.721.36
11/282,7212,7652,7152,762+2.26%32,200752億1273万-1.04%23.641.36
11/272,6932,7182,6642,701+1.54%35,700735億5162万-3.36%23.121.33
11/262,6882,6892,6562,660-1.04%54,000724億3514万-5.14%22.771.31
11/222,6842,6922,6452,688+0.52%38,300731億9761万-4.48%23.011.32
11/212,6662,6752,6292,674-1.55%78,700728億1638万-5.28%22.891.31
11/202,7142,7462,7012,716-1.74%34,200739億6009万-4.1%23.251.33
11/192,7542,7882,7472,764+0.33%29,100752億6719万-2.54%23.661.36
11/162,8212,8302,7422,755-1.43%50,900750億2211万-2.92%23.581.35
11/152,7522,7962,7432,795+0.87%53,300761億1136万-1.65%23.931.37
11/142,7122,7882,7112,771+3.59%98,100754億5781万-2.64%23.721.36
11/132,7452,7542,6482,675-5.44%195,000728億4361万-6.34%22.91.31
11/122,9052,9112,8282,829-5.7%123,800770億3722万-1.39%24.221.39
11/093,0453,0452,9793,000-2.12%80,000816億9377万+4.31%25.681.47
11/083,0903,1153,0453,065+1.16%105,300834億6380万+6.5%26.241.5
11/073,0153,0752,9813,030+1.61%96,800825億1070万+5.39%25.941.49
11/062,9602,9992,9412,982+1.05%60,400812億360万+3.69%25.531.46
11/052,9802,9882,9422,951-0.2%54,300803億5943万+2.5%25.261.45
11/022,8532,9642,8432,957+4.16%111,600805億2282万+2.64%25.311.45
11/012,7892,8632,7622,839+2.31%63,500773億953万-1.53%24.31.39
10/312,6912,7882,6842,775+4.48%81,400755億6673万-4.08%23.751.36
10/302,5672,6652,5582,656+2.11%97,000723億2621万-8.51%22.741.3
10/292,6392,6602,5982,601-1.18%72,600708億2849万-10.8%22.261.28
10/262,6962,6962,6022,632-1.9%96,100716億7266万-10.17%22.531.29
10/252,7222,7452,6792,683-4.86%102,900730億6146万-8.83%22.971.32
10/242,8552,8732,8162,820-1.33%63,400767億9214万-4.5%24.141.38
10/232,9232,9232,8572,858-2.32%62,600778億2693万-3.35%24.461.4
10/222,9122,9462,8792,926+0.48%54,800796億7865万-1.01%25.051.44
10/192,8802,9182,8802,912-0.03%59,200792億9742万-1.29%24.931.43
10/182,8912,9262,8832,913+0.8%58,800793億2465万-1.15%24.941.43
10/172,8562,9082,8562,890+2.63%42,500786億9833万-1.8%24.741.42
10/162,8002,8202,7712,816+0.07%71,300766億8321万-4.19%24.111.38
10/152,8312,8542,8002,814-1.4%106,300766億2875万-4.32%24.091.38
10/122,8632,8822,8382,854-2.03%124,600777億1800万-3.12%24.431.4
10/112,8852,9362,8802,913-3.06%83,300793億2465万-1.25%24.941.43
10/102,9913,0752,9853,005+0.2%48,600818億2992万+1.8%25.721.48
10/093,0103,0102,9652,999-0.37%85,500816億6653万+1.63%25.671.47
10/052,9903,0402,9663,010-0.99%59,000819億6608万+2.03%25.771.48
10/043,1053,1052,9993,040+1.37%64,100827億8302万+3.05%26.021.49
10/033,0503,0652,9932,999-1.83%49,100816億6653万+1.73%25.671.47
10/023,0753,1053,0503,055+0.33%39,900831億9149万+3.63%26.151.5
10/013,0453,0703,0203,045+0.66%36,800829億1917万+3.43%26.071.49
09/283,0253,0702,9883,025+0.67%56,500823億7455万+2.86%25.891.48
09/273,0553,0603,0003,005-2.28%43,900818億2992万+2.28%25.721.48
09/263,0153,0753,0103,075+1.65%44,300837億3611万+4.73%26.321.51
09/252,9923,0252,9683,025+1.75%51,500823億7455万+3.21%25.891.48
09/212,9922,9942,9542,973+0.17%67,600809億5852万+1.54%25.451.46
09/202,9902,9902,9442,968+0.2%38,700808億2237万+1.4%25.411.46
09/192,9572,9882,9572,962+0.95%49,600806億5898万+1.16%25.351.45
09/182,9232,9432,8772,934+0.89%72,400798億9650万+0.14%25.121.44
09/142,8532,9162,8532,908+2.97%102,600791億8849万-0.78%24.891.43
09/132,7702,8522,7632,824+1%126,700769億106万-3.85%24.171.39
09/122,8352,8362,7842,796-1.38%111,500761億3859万-5.22%23.931.37
09/112,8552,8582,8152,835+0.64%66,600772億61万-4.35%24.271.39
09/102,7992,8372,7982,817+1%40,700767億1045万-5.41%24.111.38
09/072,8422,8422,7782,789-2.65%73,300759億4797万-6.82%23.871.37
09/062,9172,9172,8572,865-2.05%69,600780億1755万-4.47%24.521.41
09/052,9692,9692,9222,925-1.45%40,100796億5142万-2.63%25.041.44
09/042,9692,9752,9512,968+0.85%47,400808億2237万-1.3%25.411.46
09/033,0053,0052,9202,943-1.34%63,700801億4158万-2.06%25.191.44
08/312,9683,0052,9462,983+0.24%78,900812億3083万-0.77%25.531.46
08/302,9583,0052,9552,976-1.29%101,600810億4022万-1%25.471.46
08/292,9963,0352,9923,015+0.63%110,000821億223万+0.37%25.811.48
08/283,0203,0302,9782,996-0.1%75,200815億8484万-0.1%25.651.47
08/272,9703,0102,9642,999+1.35%85,300816億6653万+0.13%25.671.47
08/242,9972,9972,9282,959+0.2%77,700805億7728万-1%25.331.45
08/232,9912,9912,9452,953-0.47%50,500804億1390万-1.07%25.281.45
08/222,9642,9902,9472,967+0.58%87,200807億9513万-0.57%25.41.46
08/212,9242,9622,9052,950+0.27%41,500803億3220万-1.07%25.251.45
08/202,9642,9742,9292,942-0.51%59,000801億1435万-1.24%25.181.44
08/173,0003,0052,9422,957+0.2%83,000805億2282万-0.64%25.311.45
08/162,9612,9852,9372,951-1.57%92,400803億5943万-0.71%25.261.45
08/152,9933,0152,9732,998-0.4%84,200816億3930万+0.94%25.661.47
08/142,9683,0352,9653,010+2.45%68,600819億6608万+1.45%25.771.48
08/132,9903,0102,9042,938-3.99%142,900800億543万-0.81%25.151.44
08/103,1553,1553,0453,060-3.47%105,700833億2764万+3.52%26.191.5
08/093,1453,1903,1403,170+0.96%75,700863億2308万+7.75%27.141.56
08/083,1753,2003,1203,140-1.1%109,700855億614万+7.31%26.881.54
08/073,1753,2553,1453,175-0.78%185,900864億5924万+8.92%27.181.56
08/063,1303,2953,1303,200+8.84%419,800871億4002万+10.31%27.391.57