時価総額

2020/02/26~2020/07/21

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
07/211,8741,8911,8441,883+0.59%754,2004877億3638万+0.86%38.032.16
07/201,8671,8741,8331,872+0.21%639,6004848億8715万+0.16%37.812.14
07/171,9001,9111,8591,868-0.59%650,1004838億5106万+0.11%37.732.14
07/161,8581,8951,8541,879-0.05%1,495,6004867億29万+0.64%37.952.15
07/151,8691,8841,8441,880+2.45%1,112,6004869億5931万+0.59%37.972.15
07/141,8241,8361,7881,835-0.6%1,507,4004753億337万-2.03%37.062.1
07/131,8901,9031,8321,846-0.7%1,148,1004781億5260万-1.65%37.282.11
07/101,8461,8891,8401,859+1.81%1,612,6004815億1987万-1.22%37.552.13
07/091,8351,8401,8051,826-1.3%1,068,5004729億7218万-3.03%36.882.09
07/081,8411,8531,8171,850+0.05%991,7004791億8869万-1.86%37.372.12
07/071,8811,8811,8331,849-2.48%785,6004789億2966万-2.01%37.342.12
07/061,8511,9041,8471,896+1.99%595,6004911億365万+0.37%38.292.17
07/031,8701,8741,8401,859+0.54%596,1004815億1987万-1.59%37.552.13
07/021,8341,8581,8251,849+0.98%893,3004789億2966万-2.17%37.342.12
07/011,8851,8861,8191,831-2.09%808,4004742億6729万-3.28%36.982.1
06/301,8431,8881,8271,870+4.88%1,511,9004843億6910万-1.32%37.772.14
06/291,8061,8161,7821,783-3.98%1,362,7004618億3428万-5.91%36.012.04
06/261,8501,8791,8391,857+1.59%1,103,4004810億183万-2.16%37.512.13
06/251,8601,8641,8101,828-2.87%934,2004734億9023万-3.23%36.922.09
06/241,9131,9241,8781,882-1.41%894,9004874億7736万0%38.012.16
06/231,9381,9491,8821,909+0.32%1,275,5004944億7092万+1.87%38.562.19
06/221,9031,9151,8811,903-0.89%958,4004929億1679万+2.09%38.442.18
06/191,9261,9561,9141,920+0.26%2,205,0004973億2015万+3.62%38.782.2
06/181,9031,9371,8891,915-0.47%1,149,6004960億2505万+4.02%38.682.19
06/171,9351,9391,8771,924-0.52%1,459,7004983億5623万+5.25%38.862.2
06/161,8721,9441,8351,934+7.38%1,503,1005009億4644万+6.44%39.062.21
06/151,8761,8761,7941,801-4.71%909,6004664億9666万-0.33%36.382.06
06/121,8871,8961,8301,890-1.82%1,379,3004895億4952万+4.83%38.172.16
06/111,9601,9641,9221,925-2.88%1,215,2004986億1525万+7.3%38.882.2
06/101,9221,9911,9211,982+2.06%930,1005133億7945万+11.22%40.032.27
06/091,9561,9691,9211,942-0.82%956,6005030億1861万+9.84%39.222.22
06/081,9191,9651,9081,958+3.43%1,296,2005071億6294万+11.31%39.552.24
06/051,8881,9001,8631,893+0.42%1,107,8004903億2659万+8.36%38.232.17
06/041,9211,9211,8591,885-0.58%989,1004882億5442万+8.46%38.072.16
06/031,9371,9521,8751,896+0.21%1,218,4004911億365万+9.72%38.292.17
06/021,8991,9261,8821,892+0.26%893,3004900億6756万+10%38.212.17
06/011,9241,9541,8691,887-0.53%1,202,9004887億7246万+10.35%38.112.16
05/291,9071,9571,8901,897-1.66%2,031,0004913億6267万+11.39%38.312.17
05/281,8851,9321,8721,929+3.6%1,341,9004996億5134万+13.74%38.962.21
05/271,8681,8971,8571,862-1.06%2,092,2004822億9694万+10.24%37.612.13
05/261,8761,9301,8721,882+1.84%1,985,4004874億7736万+12.09%38.012.16
05/251,7911,8991,7641,848+12.48%4,304,5004786億7064万+10.66%37.322.12
05/221,6651,6751,6161,643-1.02%1,355,5004255億7136万-1.2%33.181.88
05/211,6681,6741,6571,660-0.06%713,2004299億7471万-0.12%33.531.9
05/201,6591,6801,6511,661-0.36%808,1004302億3373万-0.24%33.551.9
05/191,6971,6971,6651,667+1.96%1,018,3004317億8786万0%33.671.91
05/181,6241,6421,5981,635+1.36%908,5004234億9919万-1.92%33.021.87
05/151,6161,6381,5891,613+1.9%823,6004178億73万-3.18%32.581.85
05/141,6581,6591,5721,583-5.21%1,375,6004100億3010万-4.81%31.971.81
05/131,6421,6791,6331,670-0.24%852,4004325億6492万+0.72%33.731.91
05/121,6921,7011,6581,674-1.24%653,8004336億101万+1.52%33.811.92
05/111,6891,7161,6821,695+1.01%819,8004390億4044万+3.29%34.231.94
05/081,6381,6801,6381,678+4.29%1,413,0004346億3709万+2.69%33.891.92
05/071,6061,6231,5791,609-2.25%1,230,0004167億6465万-1.11%32.51.84
05/011,6881,6911,6321,646-3.74%993,8004263億4842万+1.42%33.241.88
04/301,7201,7361,7061,710+2.58%1,311,7004429億2576万+5.82%34.541.96
04/281,6701,6901,6501,667-0.3%738,5004317億8786万+3.67%33.671.91
04/271,6591,6831,6411,672+2.51%959,3004330億8296万+4.7%33.771.91
04/241,6801,6891,6171,631-3.15%1,212,4004224億6311万+2.97%32.941.87
04/231,6791,6891,6501,684+2.06%1,178,9004361億9121万+6.92%34.011.93
04/221,6811,6911,6171,650-3.68%1,751,9004273億8450万+5.77%33.331.89
04/211,7001,7221,6711,713-0.35%1,322,7004437億282万+10.59%34.61.96
04/201,7291,7561,7081,719-1.83%1,345,1004452億5695万+11.99%34.721.97
04/171,6941,7601,6661,751+8.49%2,329,6004535億4562万+15.05%35.372.01
04/161,6501,6611,6001,614-3.06%1,459,0004180億5975万+6.75%32.61.85
04/151,6791,6881,6531,665+0.3%1,237,1004312億6982万+10.26%33.631.91
04/141,6301,6701,6281,660+2.47%1,056,1004299億7471万+10.01%33.531.9
04/131,6951,6961,6071,620-6.63%2,002,9004196億1388万+7.57%32.721.86
04/101,7391,7681,7121,735+0.52%2,003,5004494億128万+14.98%35.041.99
04/091,6891,7481,6591,726+4.29%2,476,6004470億7009万+14.15%34.861.98
04/081,6381,6901,5761,655+3.57%2,681,9004286億7961万+9.17%33.431.9
04/071,6111,6211,5521,598+2.57%1,916,0004139億1542万+4.99%32.281.83
04/061,4411,5721,4341,558+7.6%1,828,2004035億5458万+1.63%31.471.78
04/031,4541,4851,4351,448+0.35%967,5003750億6228万-6.28%29.251.66
04/021,4541,4981,4381,443-2.76%1,374,2003737億6717万-7.74%29.141.65
04/011,5071,5431,4561,484-2.18%1,595,6003843億8703万-6.37%29.971.7
03/311,5341,5721,5151,517+0.33%2,123,8003929億3472万-5.6%20.931.82
03/301,4651,5171,4531,512+0.47%1,471,9003916億3962万-7.24%20.861.81
03/271,5211,5541,4631,505+2.17%2,000,3003898億2647万-8.95%20.761.8
03/261,4461,4981,4141,473-1.34%2,038,2003815億3780万-12.16%20.321.76
03/251,4641,4951,4411,493+6.34%2,999,5003867億1822万-12.12%20.61.79
03/241,3841,4111,3591,404+3.69%2,926,0003636億6536万-18.37%19.371.68
03/231,4181,4361,3521,354-3.01%2,913,5003507億1431万-22.45%18.681.62
03/191,3791,3981,2801,396+5.84%5,099,7003615億9319万-21.35%19.261.67
03/181,3621,3951,2991,319-3.72%3,491,0003416億4858万-26.84%18.21.58
03/171,3391,4311,3001,370+1.26%3,506,4003548億5865万-25.18%18.91.64
03/161,4141,4461,3451,353-3.08%2,512,3003504億5529万-27.14%18.671.62
03/131,3611,4331,3421,396-7.06%3,618,0003615億9319万-25.94%19.261.67
03/121,5241,5611,4831,502-3.96%2,621,7003890億4941万-21.36%20.721.8
03/111,6031,6371,5591,564-4.34%2,804,5004051億870万-19.01%21.581.87
03/101,5531,6451,5231,635+2.83%3,314,1004234億9919万-16.11%22.561.96
03/091,6161,6491,5781,590-6.08%2,359,7004118億4325万-19.08%21.941.9
03/061,7571,7631,6901,693-6.82%2,944,3004385億2240万-14.67%23.362.03
03/051,8361,8441,7961,817+0.44%1,778,4004706億4100万-9.24%25.072.18
03/041,7651,8281,7601,809-0.71%1,959,0004685億6883万-10.31%24.962.17
03/031,8901,8981,8201,822-2.83%1,945,9004719億3610万-10.47%25.142.18
03/021,8171,9071,8101,875+0.97%2,061,6004856億6421万-8.71%25.872.25
02/281,8681,8881,8351,857-3.43%3,123,9004810億183万-10.33%25.622.22
02/271,9561,9641,9131,923-2.39%1,823,0004980億9721万-7.9%26.532.3
02/261,9881,9881,9121,970-3.05%2,465,3005102億7120万-6.24%27.182.36