時価総額

2019/12/13~2020/05/18

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
05/18933934928934+0.11%1,00032億7167万+0.76%-0.32
05/15939939933933+0.32%50032億6816万+0.86%-0.32
05/14938938916930-0.85%1,70032億5765万+1.09%-0.32
05/139249389249380%90032億8568万+2.51%-0.32
05/12944944930938-0.64%2,70032億8568万+2.96%-0.32
05/11938945936944+0.64%1,90033億669万+3.96%-0.32
05/08937938919938+2.96%2,20032億8568万+3.53%-0.32
05/07921931911911-2.67%2,80031億9110万+0.77%-0.31
05/019499499309360%1,90032億7867万+3.77%-0.32
04/30949949930936-0.53%3,10032億7867万+4%-0.32
04/28926949926941+0.21%1,60032億9619万+4.79%-0.32
04/27949949925939+1.19%2,80032億8918万+5.03%-0.32
04/24925928918928+0.43%2,30032億5065万+4.27%-0.32
04/23924924917924-0.11%1,90032億3664万+4.29%-0.32
04/22924925908925+0.11%2,80032億4014万+4.99%-0.32
04/21900924878924+2.67%5,40032億3664万+5.6%-0.32
04/20913922885900-1.42%1,40031億5257万+3.45%-0.31
04/17927927913913+0.55%1,30031億9811万+5.43%-0.31
04/16918918882908-0.33%3,10031億8059万+5.09%-0.31
04/15926926911911-1.62%1,40031億9110万+5.56%-0.31
04/14920926914926+2.32%3,10032億4364万+7.3%-0.32
04/13925925905905-3.72%40031億7008万+4.99%-0.31
04/109289409209400%3,00032億9268万+8.8%-0.32
04/09918940903940+3.64%3,70032億9268万+8.67%-0.32
04/08878917873907+3.3%4,70031億7709万+4.73%-0.31
04/07878878858878+7.33%3,30030億7551万+1.04%-0.3
04/068038338008180%3,70028億6533万-6.19%-0.28
04/03826826796818-0.97%2,80028億6533万-6.83%-0.28
04/02878878816826-4.29%2,00028億9336万-6.67%-0.28
04/01913913852863-3.9%3,20030億2296万-3.25%-0.3
03/31862898862898+2.39%3,00031億4556万0%11.680.28
03/30900918872877-0.34%4,00030億7200万-3.09%11.410.28
03/27886948880880-0.68%6,60030億8251万-3.51%11.450.28
03/26888889856886+0.91%6,30031億353万-3.59%11.530.28
03/25868893868878+4.15%3,70030億7551万-5.08%11.420.28
03/248438438068430%2,90029億5291万-9.55%10.970.26
03/23830843790843+1.44%3,00029億5291万-10.41%10.970.26
03/19812831788831+6.27%4,40029億1087万-12.62%10.810.26
03/18791833782782-1.14%4,80027億3923万-18.71%10.170.25
03/17786799776791+0.64%4,20027億7076万-18.79%10.290.25
03/16793802785786-0.88%3,80027億5324万-20.28%10.230.25
03/13840845771793-8.32%10,30027億7776万-20.7%10.320.25
03/12903914865865-2.59%2,60030億2997万-14.53%11.250.27
03/11912924888888-3.27%2,30031億1053万-12.94%11.550.28
03/10860921860918+3.26%4,20032億1562万-10.7%11.940.29
03/09930930887889-7.01%8,30031億1404万-14.02%11.570.28
03/06975978956956-1.65%3,50033億4873万-8.17%12.440.3
03/05985995972972+0.1%3,40034億477万-7.07%12.650.3
03/04980984971971+0.21%2,20034億127万-7.7%12.630.3
03/031,0601,060969969+1.36%10,60033億9427万-8.41%12.610.3
03/02940970940956-0.52%5,60033億4873万-10.15%12.440.3
02/289701,006961961-3.22%6,50033億6624万-10.35%12.50.3
02/271,0191,019993993-2.07%6,40034億7833万-7.97%12.920.31
02/261,0111,0411,0101,014+0.1%4,10035億5189万-6.54%13.190.32
02/251,0181,0271,0101,013-4.61%6,80035億4839万-7.06%13.180.32
02/211,0861,0861,0621,062+0.57%2,70037億2003万-3.01%13.820.33
02/201,0601,0651,0561,056+0.57%80036億9901万-3.83%13.740.33
02/191,0481,0591,0481,0500%2,40036億7800万-4.63%13.660.33
02/181,0581,0581,0501,050-0.94%2,70036億7800万-4.98%13.660.33
02/171,0641,0641,0601,060-0.38%80037億1303万-4.33%13.790.33
02/141,0811,0981,0621,064-2.65%7,00037億2704万-4.32%13.840.33
02/131,0911,0961,0891,093+0.18%2,80038億2862万-1.89%14.220.34
02/121,0951,0951,0891,091-0.73%1,40038億2161万-2.24%14.190.34
02/101,0901,1061,0801,099+1.01%2,60038億4964万-1.7%14.30.34
02/071,1141,1151,0861,088-2.94%5,00038億1111万-2.94%14.160.34
02/061,0911,1211,0911,121+2.75%3,00039億2670万-0.18%14.590.35
02/051,0791,1031,0791,091+1.3%3,90038億2161万-3.02%14.190.34
02/041,0791,0791,0701,077-0.19%2,40037億7257万-4.44%14.010.34
02/031,0571,0791,0571,0790%4,10037億7958万-4.51%14.040.34
01/311,0711,0931,0711,079+1.31%2,30037億7958万-4.77%14.040.34
01/301,1001,1001,0651,065-2.02%4,60037億3054万-6.25%13.860.33
01/291,1101,1101,0861,087-1.45%4,00038億760万-4.65%14.140.34
01/281,1221,1241,1001,103-1.69%8,10038億6365万-3.5%14.350.35
01/271,1331,1331,1221,122-0.71%3,30039億3020万-2.01%14.60.35
01/241,1461,1461,1301,130-0.88%2,80039億5823万-1.4%14.70.35
01/231,1411,1461,1401,140-0.35%1,30039億9325万-0.61%14.830.36
01/221,1541,1541,1441,144-0.26%3,40040億727万-0.17%14.880.36
01/211,1441,1491,1441,147+0.26%1,40040億1777万+0.09%14.920.36
01/201,1381,1441,1361,144+0.53%1,10040億727万-0.17%14.880.36
01/171,1461,1461,1221,138+0.35%3,60039億8625万-0.61%14.810.36
01/161,1331,1391,1331,134-0.35%2,50039億7224万-0.96%14.750.36
01/151,1391,1391,1321,138-0.09%1,30039億8625万-0.61%14.810.36
01/141,1491,1501,1301,139+0.26%3,70039億8975万-0.44%14.820.36
01/101,1601,1601,1311,136-0.7%4,10039億7924万-0.61%14.780.36
01/091,1241,1451,1241,144+2.14%6,10040億727万+0.18%14.880.36
01/081,1421,1431,1201,120-2.52%5,40039億2320万-1.84%14.570.35
01/071,1601,1601,1401,149+0.44%4,30040億2478万+0.7%14.950.36
01/061,1481,1541,1441,144-1.46%2,00040億727万+0.26%14.880.36
2019
12/301,1541,1611,1531,161+0.61%1,70040億6681万+1.84%15.110.36
12/271,1571,1601,1451,154+0.44%3,60040億4229万+1.32%15.010.36
12/261,1451,1511,1421,1490%2,20040億2478万+0.97%14.950.36
12/251,1581,1581,1461,149-0.61%6,10040億2478万+1.06%14.950.36
12/241,1581,1581,1541,156+0.26%3,20040億4930万+1.58%15.040.36
12/231,1611,1611,1531,153-0.6%2,40040億3879万+1.32%150.36
12/201,1631,1631,1491,160+0.61%3,40040億6331万+1.84%15.090.36
12/191,1491,1571,1491,153-0.77%1,90040億3879万+1.05%150.36
12/181,1631,1631,1491,1620%3,10040億7032万+1.66%15.120.36
12/171,1761,1761,1441,162+1.13%4,80040億7032万+1.48%15.120.36
12/161,1501,1611,1461,149+0.79%4,80040億2478万+0.35%14.950.36
12/131,1371,1471,1351,140+0.26%4,60039億9325万-0.52%14.830.36