時価総額

2019/12/27~2020/05/21

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
20234/1, 株式分割 1→2
20227/1, 株式分割 1→2
2020
05/21748849737849+17.31%206,40029億9506万+32.82%175.66.7
05/20689736688724+5.27%43,60025億5308万+14.66%149.685.71
05/19680692673687+3.04%38,40024億2516万+9.78%142.185.43
05/18677677651667+0.41%28,40023億5370万+7.58%137.995.27
05/15655670625664+3.75%54,00023億4400万+8.18%137.435.25
05/14713717619640-9.51%107,20022億5931万+5.48%132.465.06
05/13637713624708+15.65%175,60024億9662万+17.92%146.375.59
05/12637645612612-2.9%38,40021億5874万+3.69%126.564.83
05/11593631593630+4.52%38,80022億2314万+7.88%130.344.97
05/08633633584603-2.78%44,00021億2698万+4.46%124.74.76
05/07616649616620-0.6%16,80021億8785万+8.58%128.274.9
05/01640640613624-3.41%18,80022億108万+10.2%129.054.93
04/30650672644646+1.29%27,20022億7872万+14.9%133.65.1
04/286486556386380%21,60022億4961万+14.25%131.895.03
04/27616661616638+3.74%23,60022億4961万+15.28%131.895.03
04/24665666613615-7.03%42,80021億6844万+12.14%127.134.85
04/23585675578661+15.46%92,00023億3253万+21.51%136.755.22
04/22621621564573-11.82%56,40020億2023万+6.02%118.444.52
04/21750825636649-8.72%266,40022億8951万+20.45%134.245.12
04/20611711611711+21.32%75,60025億815万+33.44%147.065.61
04/17538609538586+9.32%49,20020億6735万+11.45%121.224.63
04/16533551513536+0.66%34,80018億9103万+1.56%110.884.23
04/15582589533533-9.89%42,80018億7868万-0.42%110.154.2
04/14545600545591+5.11%25,60020億8498万+9.09%122.254.67
04/13622635563563-13.09%43,60019億8360万+3.02%116.314.44
04/10634675625647+6.32%38,40022億8246万+16.62%133.835.11
04/09574625565609+10.58%34,80021億4669万+8.13%125.874.8
04/08529560529551+6.58%22,80019億4128万-3.59%113.824.34
04/07513530502517+8.74%20,80018億2138万-11.25%106.794.08
04/06463488463475+2.65%5,20016億7504万-20.03%98.213.75
04/03494494463463+0.05%13,60016億3184万-23.76%95.683.65
04/02455475455463+0.27%5,20016億3096万-26%95.633.65
04/01460495439461+0.27%26,00016億2655万-28.6%95.373.64
03/314604864294600%44,00016億2214万-30.93%95.113.63
03/30486486438460-6.6%33,20016億2214万-33.33%95.113.63
03/27520520480493-4.37%24,80017億3675万-31.31%101.833.89
03/26513556506515-3.78%46,00018億1609万-30.69%106.484.06
03/25539574521535+1.76%46,80018億8750万-30.22%110.674.22
03/24531545495526+5.57%13,60018億5488万-33.33%108.764.15
03/23528528488498-5.19%23,20017億5702万-38.94%103.023.93
03/19555585526526-4.89%11,20018億5312万-38.39%108.664.15
03/18611625553553+0.82%19,60019億4833万-37.71%114.244.36
03/17500569494548+5.84%42,80019億3246万-40.5%113.314.32
03/16550550508518+0.49%34,40018億2579万-45.9%107.054.09
03/13528543515515-19.49%113,20018億1697万-48.06%106.544.07
03/12688697605640-10.18%58,40022億5689万-37.74%132.335.05
03/117007256967130%26,40025億1256万-32.72%147.325.62
03/10668713614713+1.35%64,00025億1256万-34.33%147.325.62
03/09746755691703-9.29%63,60024億7905万-36.89%145.365.55
03/06825843775775-7.74%44,40027億3296万-32.14%160.246.12
03/05825886804840+1.97%48,40029億6217万-28.33%173.686.63
03/04770835769824+0.76%25,20029億487万-31.35%170.326.5
03/03849865818818-0.91%23,20028億8283万-33.48%169.036.45
03/02800860785825+3.13%78,40029億928万-34.63%170.586.51
02/28844844773800-12.45%86,80028億2112万-38.27%165.416.31
02/27971971845914-5.92%94,80032億2224万-31.35%188.937.21
02/26951971918971-0.38%57,60034億2501万-28.53%200.827.67
02/25963989946975-7.14%42,00034億3824万-29.7%201.67.69
02/211,0861,0981,0461,050-7.08%50,00037億272万-25.64%217.18.29
02/201,1441,1611,0991,130-2.69%26,80039億8483万-21.2%233.658.92
02/191,1231,1611,1151,161+3.91%33,60040億9503万-20.08%240.119.16
02/181,1311,1311,0851,118+3.59%68,80039億4075万-24.08%231.068.82
02/171,1701,1711,0461,079-10.48%231,60038億410万-27.99%223.058.51
02/141,2281,2931,1781,205-14.08%288,00042億4931万-21.09%249.159.51
02/131,4031,4501,3881,403+0.54%68,80049億4577万-9.46%289.9911.07
02/121,3901,4251,3731,395-0.36%22,00049億1932万-10.98%288.4411.01
02/101,4151,4381,3801,400-2.27%14,40049億3696万-11.5%289.4711.05
02/071,3901,4351,3681,433+2.87%23,20050億5156万-10.52%296.1911.31
02/061,4381,4451,3851,393-2.62%17,60049億1051万-13.78%287.9210.99
02/051,4101,4351,4001,430+1.78%14,80050億4275万-295.6811.29
02/041,3501,4431,3301,405+2.18%25,20049億5459万-290.5111.09
02/031,3231,3751,3051,375-3.34%91,60048億4880万-284.310.85
01/311,4151,4651,3851,423+0.71%31,20050億1630万-294.1311.23
01/301,5131,5131,3501,413-6.77%159,20049億8104万-292.0611.15
01/291,5781,5881,5151,515-2.88%32,00053億4249万-313.2511.96
01/281,5231,5631,5101,560+0.81%62,00055億118万-322.5612.31
01/271,5531,6101,5381,548-4.77%67,60054億5710万-319.9712.21
01/241,6831,6831,6231,625-3.42%66,80057億3040万-33612.82
01/231,6651,6851,6201,683+1.05%48,00059億3316万-347.8813.28
01/221,6131,6651,6131,665+2.46%38,40058億7145万-344.2713.14
01/211,6701,6701,5751,625-2.99%98,40057億3040万-33612.82
01/201,6501,6851,6081,675+4.69%138,80059億672万-346.3313.22
01/171,5881,7001,5881,600+1.11%157,20056億4224万-330.8312.63
01/161,6251,6381,5751,583-2.47%81,60055億8052万-327.2112.49
01/151,6001,6231,5731,623-0.46%133,20057億2158万-335.4812.8
01/141,7401,7581,6281,630-7.25%205,60057億4803万-337.0312.86
01/101,8131,8131,7281,758-3.57%139,60061億9764万-363.3913.87
01/091,8031,8601,7531,823+4.14%224,80064億2686万-376.8314.38
01/081,8051,8101,6881,750-5.02%356,40061億7120万-361.8413.81
01/071,8131,8881,7781,843+3.51%465,60064億9739万-380.9714.54
01/061,8151,8981,7501,780-5.44%612,80062億7699万-368.0414.05
2019
12/301,8432,0881,6751,883+6.51%2,930,00066億3844万-49.9315.44
12/272,1252,1981,7501,7680%2,586,80062億3291万-46.8814.5