時価総額

2019/08/05～2019/12/30

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
12/302,7412,7412,7022,715-1.63%54,000739億3286万-3.59%25.011.36
12/272,7752,7752,7472,760-1.25%49,900751億5826万-2.02%25.421.39
12/262,7702,7952,7702,795+0.72%31,700761億1136万-0.82%25.741.4
12/252,7702,8052,7612,7750%67,300755億6673万-1.49%25.561.39
12/242,7802,7902,7532,775-0.04%48,400755億6673万-1.42%25.561.39
12/232,8112,8302,7722,776-1.14%53,700755億9396万-1.42%25.571.4
12/202,8192,8282,8022,808-0.39%36,300764億6536万-0.43%25.861.41
12/192,8222,8262,7972,819-0.88%53,300767億6491万-0.07%25.971.42
12/182,8582,8582,8232,844-0.52%63,400774億4569万+0.85%26.21.43
12/172,8902,8902,8412,859-0.8%71,800778億5416万+1.45%26.331.44
12/162,8632,9002,8572,882+1.3%69,800784億8048万+2.34%26.551.45
12/132,8802,8812,8322,845+0.53%81,000774億7292万+1.1%26.211.43
12/122,8332,8432,8102,830+0.21%42,700770億6445万+0.6%26.071.42
12/112,8052,8292,7982,824+0.18%57,200769億106万+0.39%26.011.42
12/102,8122,9132,8122,819+0.11%61,500767億6491万+0.18%25.971.42
12/092,7932,8262,7932,816-0.46%65,000766億8321万+0.07%25.941.42
12/062,7992,8292,7872,829-0.07%58,000770億3722万+0.53%26.061.42
12/052,8392,8422,8102,831+0.11%21,500770億9168万+0.57%26.081.42
12/042,8372,8372,8012,828-0.32%20,000770億999万+0.5%26.051.42
12/032,8262,8412,8122,837-0.84%39,800772億5507万+0.85%26.131.43
12/022,8212,8662,8142,861+1.13%56,600779億862万+1.81%26.351.44
11/292,7842,8382,7842,829+0.68%67,300770億3722万+0.78%26.061.42
11/282,8762,8762,7962,810-1.65%88,400765億1983万+0.21%25.881.41
11/272,8022,8732,7992,857+3.18%84,600777億9970万+1.96%26.321.44
11/262,7632,7872,7482,769+0.87%59,600754億335万-1.04%25.511.39
11/252,7742,7782,7382,745-1.08%49,500747億4980万-1.89%25.281.38
11/222,7552,8052,7552,775+0.04%25,900755億6673万-0.82%25.561.39
11/212,7332,7792,7182,774+1.5%47,200755億3950万-0.82%25.551.39
11/202,7802,7912,7252,733-2.71%82,900744億2302万-2.25%25.171.37
11/192,8192,8272,7922,809-2.06%48,900764億9260万+0.5%25.871.41
11/182,8352,8792,8352,868+1.27%41,700780億9924万+2.76%26.421.44
11/152,7982,8342,7942,832+1.61%40,200771億1891万+1.72%26.091.42
11/142,7962,8162,7812,787-0.25%61,400758億9351万+0.32%25.671.4
11/132,8142,8292,7722,794-1.13%43,600760億8413万+0.87%25.741.4
11/122,8082,8332,8022,826+0.39%89,700769億5553万+2.24%26.031.42
11/112,8202,8512,7822,815-0.28%78,900766億5598万+2.14%25.931.41
11/082,8902,8902,8042,823-0.21%58,900768億7383万+2.62%261.42
11/072,8312,8482,8182,829-0.74%35,200770億3722万+2.99%26.061.42
11/062,8502,8522,8212,850+0.85%38,800776億908万+3.9%26.251.43
11/052,8162,8592,7922,826+0.14%101,500769億5553万+3.14%26.031.42
11/012,8032,8342,8032,822-0.42%44,600768億4660万+3.07%25.991.42
10/312,8162,8622,8162,834+0.64%80,300771億7338万+3.54%26.11.42
10/302,7782,8272,7362,816+0.57%95,200766億8321万+2.96%25.941.42
10/292,8192,8302,7802,800+1.12%61,700762億4751万+2.45%25.791.41
10/282,7832,8172,7682,769-0.5%55,900754億335万+1.35%25.511.39
10/252,7872,7992,7702,783+0.98%61,400757億8458万+1.87%25.631.4
10/242,7642,7712,7552,756-0.47%25,700750億4934万+0.92%25.391.39
10/232,7802,7802,7382,769+0.62%59,000754億335万+1.39%25.511.39
10/212,7472,7702,7452,752-0.22%16,400749億4041万+0.84%25.351.38
10/182,7652,7822,7372,758+0.4%39,700751億380万+1.06%25.41.39
10/172,7562,7672,7352,747-0.47%39,000748億426万+0.7%25.31.38
10/162,7802,7912,7432,760+0.4%66,100751億5826万+1.21%25.421.39
10/152,7702,7822,7292,749+1.81%47,500748億5872万+0.84%25.321.38
10/112,7072,7192,6882,700-0.26%67,100735億2439万-0.84%24.871.36
10/102,7202,7202,6522,707+0.15%56,700737億1501万-0.44%24.931.36
10/092,6652,7082,6592,703+1.08%67,000736億608万-0.44%24.91.36
10/082,6202,7062,6172,674+2.96%88,300728億1638万-1.36%24.631.34
10/072,6342,6362,5872,597-1.4%57,600707億1957万-4.17%23.921.31
10/042,6272,6482,6052,634-0.15%56,600717億2713万-2.77%24.261.32
10/032,6032,6402,5942,638-1.49%103,800718億3605万-2.55%24.31.33
10/022,7092,7272,6662,678-1.9%83,200729億2530万-1.03%24.671.35
10/012,7062,7482,7062,730+0.22%47,000743億4133万+1.04%25.151.37
09/302,7312,7432,7052,724-1.52%45,700741億7794万+0.93%25.091.37
09/272,7952,7952,7382,766-0.97%31,500753億2165万+2.63%25.481.39
09/262,8302,8652,7842,793+0.18%65,300760億5690万+3.87%25.731.4
09/252,7502,7882,7422,788+0.32%31,400759億2074万+3.84%25.681.4
09/242,7692,8132,7602,779+0.62%46,600756億7566万+3.73%25.61.4
09/202,8202,8202,7482,762-0.83%101,700752億1273万+3.33%25.441.39
09/192,7802,8252,7732,785+1.05%70,800758億3905万+4.42%25.651.4
09/182,7842,7902,7402,756-0.22%50,000750億4934万+3.57%25.391.39
09/172,7742,7782,7522,762-0.22%33,600752億1273万+3.99%25.441.39
09/132,7242,7742,7232,768+1.62%77,600753億7611万+4.41%25.51.39
09/122,7422,7672,7132,724-0.69%145,500741億7794万+2.95%25.091.37
09/112,7402,7492,7102,743+0.11%80,200746億9533万+3.78%25.271.38
09/102,7322,7522,7262,740+0.66%56,200746億1364万+3.79%25.241.38
09/092,7172,7222,6962,722+0.11%34,400741億2348万+3.26%25.071.37
09/062,6912,7232,6782,719+1.34%55,700740億4178万+3.07%25.041.37
09/052,6402,7022,6262,683+3.19%89,600730億6146万+1.4%24.711.35
09/042,6002,6182,5612,600-0.08%59,200708億126万-2%23.951.31
09/032,5942,6482,5882,602-0.27%45,000708億5573万-2.4%23.971.31
09/022,6302,6302,5992,609-1.4%35,400710億4634万-2.54%24.031.31
08/302,5812,6662,5812,646+2.68%61,300720億5390万-1.53%24.371.33
08/292,6212,6212,5522,577-0.54%61,900701億7494万-4.45%23.741.3
08/282,6172,6292,5872,591-0.65%43,400705億5618万-4.36%23.871.3
08/272,6102,6362,6032,608+1.05%64,800710億1911万-4.12%24.021.31
08/262,5602,5912,5442,581-2.53%67,700702億8387万-5.39%23.771.3
08/232,6452,6692,6452,648+0.57%30,100721億836万-3.29%24.391.33
08/222,6422,6582,6272,633+0.69%50,300716億9989万-4.05%24.251.32
08/212,6362,6472,6062,615-2.61%59,600712億973万-5.12%24.091.31
08/202,6692,6972,6502,685+2.01%47,800731億1592万-3.07%24.731.35
08/192,6512,6732,6322,632+0.34%36,900716億7266万-5.36%24.241.32
08/162,6172,6452,6092,623+0.11%45,600714億2758万-6.19%24.161.32
08/152,5542,6262,5542,620-0.98%61,300713億4589万-6.73%24.131.32
08/142,6562,6672,6242,646+0.61%89,800720億5390万-6.24%24.371.33
08/132,5962,6462,5532,630-0.19%119,000716億1820万-7.26%24.221.32
08/092,6752,6812,6352,635-0.38%83,200717億5436万-7.61%24.271.32
08/082,6502,6852,6452,645-0.19%70,800720億2667万-7.78%24.361.33
08/072,6342,6692,6082,650-0.11%133,600721億6283万-8.08%24.411.33
08/062,5972,6792,5682,653+0.23%160,600722億4452万-8.49%24.441.33
08/052,9132,9152,6282,647-4.61%142,800720億8113万-9.16%24.381.33