時価総額

2019/02/22~2019/07/23

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
20199/1, 株式分割 1→10
2019
07/231,9151,9641,9001,964+2.19%3,560,0005514億5192万+0.2%22.192.53
07/221,9771,9811,9171,922-3.71%3,059,0005396億5916万-1.84%21.722.48
07/191,9832,0051,9621,996+1.22%3,356,0005604億3688万+1.89%22.552.57
07/181,9751,9871,9441,972-0.15%4,954,0005536億9816万+0.82%22.282.54
07/172,0072,0111,9641,975-1.1%4,180,0005545億4050万+0.97%22.322.54
07/162,0622,0761,9971,997-2.44%3,664,0005607億1766万+2.15%22.572.57
07/121,9752,0471,9712,047+4.6%4,060,0005747億5666万+4.92%23.132.64
07/111,8841,9991,8721,957-2.25%8,179,0005494億8646万+0.67%22.112.52
07/102,0292,0311,9952,002-1.72%2,016,0005621億2156万+3.09%22.622.58
07/092,0502,0732,0162,037+0.2%2,593,0005719億4886万+5.05%23.022.62
07/082,0372,0372,0142,033+0.44%1,121,0005708億2574万+5.28%22.972.62
07/052,0302,0372,0092,024+0.05%1,411,0005682億9872万+5.03%22.872.61
07/041,9742,0241,9702,023+2.59%1,876,0005680億1794万+5.09%22.862.61
07/031,9811,9891,9591,972+0.51%1,706,0005536億9816万+2.49%22.282.54
07/021,9821,9891,9511,962+0.15%1,190,0005508億9036万+1.98%22.172.53
07/011,9701,9971,9491,959+0.67%1,506,0005500億4802万+1.71%22.142.52
06/281,9191,9501,9031,946+2.31%1,786,0005463億9788万+0.93%21.992.51
06/271,8691,9021,8661,902+0.96%1,581,0005340億4356万-1.4%21.492.45
06/261,8701,8881,8661,8840%1,374,0005289億8952万-2.43%21.292.43
06/251,8891,9141,8731,884-0.53%1,268,0005289億8952万-2.64%21.292.43
06/241,8811,8941,8651,894-0.37%1,324,0005317億9732万-2.37%21.42.44
06/211,9221,9241,9011,901-1.2%1,760,0005337億6278万-2.26%21.482.45
06/201,9271,9421,9151,924-0.05%936,0005402億2072万-1.33%21.742.48
06/191,9101,9291,9041,925+2.07%1,334,0005405億150万-1.38%21.752.48
06/181,9181,9271,8741,886-1.87%1,337,0005295億5108万-3.53%21.312.43
06/171,9541,9541,9211,922-1.59%861,0005396億5916万-1.89%21.722.48
06/141,9431,9591,9211,953+1.35%1,840,0005483億6334万-0.56%22.072.52
06/131,9501,9771,9141,927-1.53%2,090,0005410億6306万-2.03%21.772.48
06/121,9551,9801,9421,957+0.46%1,654,0005494億8646万-0.76%22.112.52
06/111,9011,9531,8851,948+2.53%2,189,0005469億5944万-1.42%22.012.51
06/101,9111,9441,8871,900+0.74%2,207,0005334億8200万-4.09%21.472.45
06/071,9061,9181,8681,886-1.1%2,209,0005295億5108万-5.18%21.312.43
06/061,9041,9421,9021,907-0.31%1,278,0005354億4746万-4.6%21.552.46
06/051,9041,9241,8691,913+3.24%3,590,0005371億3214万-4.73%21.622.46
06/041,9351,9381,8521,853-3.69%3,775,0005202億8534万-8.04%20.942.39
06/031,9501,9591,9221,924-2.19%1,391,0005402億2072万-4.99%21.742.48
05/311,9751,9971,9661,967-1.3%1,337,0005522億9426万-3.25%22.232.53
05/301,9701,9941,9511,993+0.76%1,303,0005595億9454万-2.35%22.522.57
05/292,0102,0181,9781,978-2.51%1,818,0005553億8284万-3.51%22.352.55
05/282,0032,0421,9932,029+2.11%3,326,0005697億262万-1.41%22.932.61
05/271,9751,9871,9561,987+0.61%1,048,0005579億986万-3.92%22.452.56
05/241,9501,9831,9421,975+0.66%2,021,0005545億4050万-5.05%22.322.54
05/231,9771,9971,9611,962-1.46%1,852,0005508億9036万-6.35%22.172.53
05/222,0082,0351,9851,991-0.65%2,119,0005590億3298万-6.13%22.52.56
05/211,9962,0161,9792,004-0.94%1,642,0005626億8312万-6.62%22.652.58
05/202,0432,0752,0132,0230%1,612,0005680億1794万-6.9%22.862.61
05/171,9822,0291,9682,023+2.43%2,786,0005680億1794万-8.05%22.862.61
05/161,9911,9921,9341,975-0.3%2,127,0005545億4050万-11.36%22.322.54
05/152,0192,0321,9801,981-1.15%2,041,0005562億2518万-12.23%22.392.55
05/141,9822,0351,9802,004-1.62%1,836,0005626億8312万-12.34%22.652.58
05/132,0202,0621,9912,037+0.79%2,790,0005719億4886万-12.12%23.022.62
05/102,0582,0792,0032,021-1.89%3,038,0005674億5638万-13.96%22.842.6
05/092,0562,0702,0412,060+0.19%2,586,0005784億680万-13.3%23.282.65
05/082,0312,0702,0312,056-0.82%2,417,0005772億8368万-14.37%23.232.65
05/072,1152,1182,0682,073-1.94%2,565,0005820億5694万-14.59%23.422.67
04/262,1052,1302,0912,114-0.84%2,138,0005935億6892万-13.57%23.892.72
04/252,1252,1422,1192,132+0.71%1,701,0005986億2296万-13.58%24.092.75
04/242,1222,1682,1122,117+1.29%3,259,0005944億1126万-14.88%23.922.73
04/232,0902,0952,0452,090-1.32%3,549,0005868億3020万-16.73%23.622.69
04/222,1192,1392,1052,118-0.09%2,476,0005946億9204万-16.45%23.932.73
04/192,1362,1642,1042,120-1.58%4,581,0005952億5360万-17.12%23.962.73
04/182,2502,2502,1472,154-3.32%4,801,0006048億12万-16.48%24.342.77
04/172,1642,2382,1542,228+2.2%3,774,0006255億7784万-14.27%25.182.87
04/162,2032,2242,1802,180-4.05%6,603,0006121億40万-16.7%24.632.81
04/152,2702,2882,2262,272-0.57%4,812,0006379億3216万-13.78%25.672.93
04/122,3372,3372,2532,285-3.18%5,562,0006415億8230万-13.68%25.822.94
04/112,2672,3602,1902,360-9.82%15,517,0006626億4080万-11.28%26.673.04
04/102,5842,6492,5832,617+0.46%1,659,0007348億126万-2.06%29.573.37
04/092,6502,6552,5832,605-2.36%2,331,0007314億3190万-2.51%29.443.35
04/082,7052,7112,6602,668-1.29%918,0007491億2104万-0.3%30.153.44
04/052,7432,7792,6942,703-1.1%1,552,0007589億4834万+1.01%30.543.48
04/042,6962,7332,6702,733+1.26%1,758,0007673億7174万+2.24%30.883.52
04/032,7102,7272,6782,6990%1,802,0007578億2522万+1.16%30.53.48
04/022,8152,8272,6992,699-4.05%2,425,0007578億2522万+1.2%30.53.48
04/012,8342,8812,8132,813+0.32%1,736,0007898億3414万+5.51%31.793.62
03/292,7242,8262,7212,804+3.89%3,128,0007873億712万+5.41%31.683.61
03/282,6762,7052,6462,699+0.11%1,249,0007578億2522万+1.66%30.53.48
03/272,6712,7182,6712,696+0.22%1,459,0007569億8288万+1.58%30.463.47
03/262,5822,6902,5802,690+5.2%1,761,0007552億9820万+1.36%30.43.46
03/252,6122,6232,5502,557-3%1,451,0007179億5446万-3.65%28.893.29
03/222,6402,6552,6302,6360%1,297,0007401億3608万-0.86%29.793.39
03/202,6632,6812,6272,636-1.9%1,394,0007401億3608万-0.9%29.793.39
03/192,7092,7092,6702,687-1.07%613,0007544億5586万+0.98%30.363.46
03/182,7042,7162,6932,716+1.04%873,0007625億9848万+2.14%30.693.5
03/152,6682,6942,6562,688+1.32%1,057,0007547億3664万+1.32%30.373.46
03/142,6642,6752,6332,653+0.23%1,071,0007449億934万0%29.983.42
03/132,6592,6682,6272,647-1.23%1,111,0007432億2466万-0.34%29.913.41
03/122,6352,6962,6272,680+2.29%1,762,0007524億9040万+0.83%30.283.45
03/112,5952,6252,5712,620+1.2%1,233,0007356億4360万-1.43%29.613.37
03/082,5762,6002,5522,589-0.84%1,504,0007269億3942万-2.63%29.263.33
03/072,6182,6212,5842,611-1.25%1,382,0007331億1658万-1.81%29.53.36
03/062,6402,6482,6182,644+0.34%1,627,0007423億8232万-0.45%29.883.4
03/052,6662,6822,6262,635-2.08%1,477,0007398億5530万-0.57%29.783.39
03/042,6792,7182,6732,691+0.82%1,332,0007555億7898万+1.85%30.413.47
03/012,6272,6772,6212,669+1.02%1,550,0007494億182万+1.56%30.163.44
02/282,6042,6692,6012,642+1.46%2,063,0007418億2076万+1.03%20.513.64
02/272,6582,6742,5992,604-2.36%2,073,0007311億5112万+0.04%20.223.59
02/262,6822,6862,6662,667-0.6%788,0007488億4026万+2.73%20.713.68
02/252,6672,6902,6582,683+0.94%1,085,0007533億3274万+3.79%20.833.7
02/222,6802,6932,6412,658-0.82%2,296,0007463億1324万+3.38%20.643.66