時価総額

2019/08/07～2020/01/07

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
01/07660685660676+2.42%28,600223億4923万+9.03%24.250.76
01/06640660628660+2.64%17,600218億2026万+6.8%23.680.74
2019
12/30640655630643+0.47%19,000212億5822万+4.55%23.070.72
12/27660660640640-2.44%24,700211億5904万+4.07%22.960.72
12/26669669644656-2.09%29,300216億8801万+6.84%23.530.74
12/25659678654670+2.6%89,400221億5087万+9.48%24.040.75
12/24609665609653+7.93%182,000215億8883万+7.05%23.430.73
12/236066095906050%16,100200億190万-0.66%21.70.68
12/20614617605605-1.14%8,000200億190万-0.82%21.70.68
12/19612619607612-0.16%9,900202億3333万+0.16%21.960.69
12/18613620611613-0.49%4,300202億6639万+0.16%21.990.69
12/17622622613616-1.12%5,900203億6557万+0.65%22.10.69
12/16626633613623-1.11%10,000205億9700万+1.63%22.350.7
12/13649649625630-0.32%19,000208億2843万+2.44%22.60.71
12/12620633613632+2.27%16,100208億9455万+2.93%22.670.71
12/11602618600618+3%13,400204億3169万+0.98%22.170.69
12/10600600591600+1.69%11,300198億3660万-1.8%21.520.67
12/09591600589590+0.34%4,800195億599万-3.44%21.170.66
12/06585597585588-0.51%6,400194億3986万-3.76%21.090.66
12/05590595579591+1.37%14,900195億3905万-3.43%21.20.66
12/04581585579583-1.19%14,300192億7456万-4.74%20.920.66
12/03587597587590-2.8%17,800195億599万-3.75%21.170.66
12/02604610604607+0.33%3,500200億6802万-0.98%21.780.68
11/296026106006050%11,100200億190万-1.14%21.70.68
11/28601605600605+0.33%4,600200億190万-1.14%21.70.68
11/27611611577603-0.66%20,400199億3578万-1.31%21.630.68
11/26633638600607-2.57%29,400200億6802万-0.49%21.780.68
11/25632633623623-0.32%7,500205億9700万+2.3%22.350.7
11/22615626615625+2.12%2,000206億6312万+2.97%22.420.7
11/21614615612612-0.49%2,600202億3333万+1.16%21.960.69
11/20615626614615-1.44%4,000203億3251万+1.99%22.060.69
11/19621632614624-0.64%9,800206億3006万+4%22.390.7
11/18623632622628+0.64%4,300207億6230万+5.19%22.530.71
11/15637637617624-2.35%7,600206億3006万+5.23%22.390.7
11/14634639631639+0.95%6,500211億2598万+8.31%22.920.72
11/13649649633633-1.25%10,000209億2761万+8.21%22.710.71
11/12648658641641-3.32%13,900211億9210万+10.33%230.72
11/11597670597663+11.62%42,600219億1944万+14.9%23.790.75
11/08599599594594-1.16%600196億3823万+3.85%21.310.67
11/07597602597601+1.18%1,200198億6966万+5.44%21.560.68
11/06596599591594-1.16%3,100196億3823万+4.76%21.310.67
11/05601606594601+1.69%7,100198億6966万+6.37%21.560.68
11/01590603590591-0.67%3,400195億3905万+4.97%21.20.66
10/31603613592595-0.34%6,700196億7129万+6.25%21.350.67
10/30605615590597-1.32%11,000197億3741万+6.99%21.420.67
10/29600616588605+0.83%17,200200億190万+8.81%21.70.68
10/28587608587600+2.21%6,000198億3660万+8.3%21.520.67
10/25590590584587+0.17%6,200194億680万+6.34%21.060.66
10/24585587569586+0.34%5,800193億7374万+6.35%21.020.66
10/23589589584584-0.51%5,200193億762万+6.18%20.950.66
10/21574590570587+2.8%11,200194億680万+6.92%21.060.66
10/18568581568571+0.88%3,100188億7783万+4.2%20.480.64
10/17573580566566-2.41%4,600187億1252万+3.47%20.310.64
10/16575584568580+0.87%8,800191億7538万+6.03%20.810.65
10/15560575552575+5.5%15,600190億1007万+5.31%20.630.65
10/11545545543545+0.55%2,100180億1824万+0.18%19.550.61
10/10537549537542+1.12%5,300179億1906万-0.37%19.440.61
10/09531536531536-0.19%2,300177億2069万-1.47%19.230.6
10/08528537528537+2.09%2,500177億5375万-1.1%19.260.6
10/07525538525526-0.57%2,000173億9008万-3.13%18.870.59
10/04539539521529-1.31%6,300174億8927万-2.58%18.980.59
10/03535536535536-0.37%1,700177億2069万-1.29%19.230.6
10/02536543536538+0.94%2,400177億8681万-0.92%19.30.6
10/01534539532533-1.3%2,400176億2151万-1.84%19.120.6
09/30542550532540+1.5%11,100178億5294万-0.37%19.370.61
09/27538538510532-2.74%14,500175億8845万-1.85%19.090.6
09/26543547533547+2.63%7,100180億8436万+0.92%19.620.61
09/25532535526533+0.95%3,200176億2151万-1.66%19.120.6
09/24548550519528-3.3%23,300174億5620万-2.58%18.940.59
09/20560561538546-2.5%10,000180億5130万+0.74%19.590.61
09/19565565550560-0.36%3,600185億1416万+3.51%20.090.63
09/18565565555562-0.35%2,400185億8028万+4.07%20.160.63
09/17565570563564+0.18%3,200186億4640万+4.64%20.230.63
09/13567567560563+0.72%8,900186億1334万+4.65%20.20.63
09/12551559551559+2.38%2,100184億8110万+3.9%20.050.63
09/11541555541546-0.73%2,600180億5130万+1.68%19.590.61
09/10549553549550-1.26%3,300181億8355万+2.23%19.730.62
09/09559565557557-0.71%1,700184億1497万+3.34%19.980.63
09/06546589541561+4.86%22,700185億4722万+3.89%20.130.63
09/05554559531535-2.01%5,300176億8763万-0.93%19.190.6
09/04529550528546+3.8%3,900180億5130万+0.74%19.590.61
09/03529529520526-0.19%1,700173億9008万-3.31%18.870.59
09/025355355205270%6,300174億2314万-3.66%18.910.59
08/30524529524527-0.57%1,700174億2314万-4.18%18.910.59
08/29530530530530+0.38%100175億2233万-4.16%19.010.6
08/28531531528528-0.94%900174億5620万-5.04%18.940.59
08/27537537527533+0.38%3,800176億2151万-4.31%19.120.6
08/26514531514531+1.34%3,500175億5539万-5.01%19.050.6
08/23530532524524-0.95%1,600173億2396万-6.43%18.80.59
08/22535535527529-2.04%2,800174億8927万-5.87%18.980.59
08/21541541539540+1.12%2,500178億5294万-4.09%19.370.61
08/20539541533534-0.37%2,800176億5457万-5.32%19.160.6
08/19527542527536+1.71%1,000177億2069万-5.3%19.230.6
08/16526527521527-0.38%2,900174億2314万-7.05%18.910.59
08/15529531521529-1.31%11,600174億8927万-6.87%18.980.59
08/14530542530536+1.13%6,200177億2069万-5.8%19.230.6
08/13546548526530-3.64%8,100175億2233万-7.02%19.010.6
08/09550553550550-0.18%2,100181億8355万-3.68%19.730.62
08/08556556551551-0.54%1,100182億1661万-3.5%19.770.62
08/07556559541554-0.36%5,000183億1579万-2.98%19.870.62