時価総額

2019/08/05～2019/12/30

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
2019
12/302,4992,5342,4762,519-0.4%90,500653億6805万-2.82%9.850.96
12/272,5012,5442,5012,529-0.71%65,900656億2755万-2.32%9.890.97
12/262,5712,5712,5222,547-0.93%102,700660億9465万-1.51%9.960.97
12/252,5772,5792,5472,571-0.12%30,900667億1745万-0.46%10.060.98
12/242,5922,6062,5712,574-0.46%23,700667億9530万-0.16%10.070.98
12/232,6082,6122,5652,586-0.42%52,200671億670万+0.54%10.120.99
12/202,6322,6342,5972,597-1.4%53,000673億9215万+1.17%10.160.99
12/192,6402,6442,6172,634-0.42%39,300683億5230万+2.81%10.31.01
12/182,6562,6562,6242,645-0.94%48,200686億3775万+3.44%10.351.01
12/172,6802,6802,6462,670+0.6%42,000692億8650万+4.62%10.441.02
12/162,6522,6802,6392,654+0.04%69,600688億7130万+4.28%10.381.01
12/132,6882,6902,6442,6530%77,600688億4535万+4.53%10.381.01
12/122,6592,6592,6212,653+0.08%45,600688億4535万+4.86%10.381.01
12/112,6512,6662,6302,6510%54,300687億9345万+5.2%10.371.01
12/102,6692,6882,6462,651+0.42%72,500687億9345万+5.53%10.371.01
12/092,6302,6492,6192,640+0.88%61,500685億800万+5.35%10.331.01
12/062,6052,6302,6012,617+0.11%42,400679億1115万+4.85%10.241
12/052,6002,6642,6002,614+0.81%107,100678億3330万+5.11%10.221
12/042,5342,6002,5342,593+1.41%82,200672億8835万+4.64%10.140.99
12/032,5152,5602,5002,557+1.11%69,700663億5415万+3.52%100.98
12/022,5742,5742,5242,529-1.02%59,700656億2755万+2.68%9.890.97
11/292,5862,5862,5522,555+0.16%45,300663億225万+4.03%9.990.98
11/282,5412,5632,5092,551+1.03%75,800661億9845万+4.16%9.980.98
11/272,5112,5302,4982,525+1.77%95,200655億2375万+3.4%9.880.97
11/262,4892,4952,4702,481+1.02%68,300643億8195万+1.93%9.70.95
11/252,4672,4672,4492,4560%25,200637億3320万+1.15%9.610.94
11/222,4572,4742,4522,456+0.12%51,600637億3320万+1.32%9.610.94
11/212,4612,4612,4252,453+0.2%88,200636億5535万+1.32%9.60.94
11/202,4362,4502,4302,448+0.33%59,900635億2560万+1.28%9.580.94
11/192,4412,4572,4262,440-0.04%60,600633億1800万+1.16%9.540.93
11/182,4782,4782,4322,441-1.89%74,100633億4395万+1.41%9.550.93
11/152,4812,5042,4662,488-0.24%65,400645億6360万+3.54%9.730.95
11/142,5192,5362,4832,494-1.38%50,300647億1930万+4.05%9.760.95
11/132,5492,5922,4822,529+0.92%117,000656億2755万+5.77%9.890.97
11/122,4762,5062,4502,506+1.21%93,600650億3070万+5.21%9.80.96
11/112,4872,5172,4632,476+1.31%163,200642億5220万+4.3%9.690.95
11/082,4362,4492,4242,444+1.28%82,900634億2180万+3.12%9.560.93
11/072,4292,4302,3892,413-0.94%114,300626億1735万+1.99%9.440.92
11/062,4492,4552,4002,436-2.52%156,200632億1420万+3.09%9.530.93
11/052,4362,5392,4012,499+4.13%183,300648億4905万+5.98%9.770.96
11/012,5812,5812,3882,400+0.8%360,300622億8000万+2.04%9.390.92
10/312,4082,4112,3742,381-1.12%68,400617億8695万+1.36%9.310.91
10/302,4002,4112,3842,408+0.5%78,000624億8760万+2.6%9.420.92
10/292,3712,3972,3582,396+1.35%63,900621億7620万+2.22%9.370.92
10/282,3542,3722,3322,364+0.04%59,200613億4580万+1.07%9.250.9
10/252,3782,3832,3442,363-0.71%47,100613億1985万+1.24%9.240.9
10/242,3762,3822,3582,380+0.55%59,400617億6100万+2.15%9.310.91
10/232,3502,3732,3402,367+1.98%84,300614億2365万+1.81%9.260.9
10/212,3332,3342,3042,321-0.98%63,300602億2995万+0.04%9.080.89
10/182,3692,3702,3332,344-0.72%57,600608億2680万+1.12%9.170.9
10/172,3752,3752,3442,361-0.38%57,000612億6795万+2.03%9.240.9
10/162,3652,3822,3452,370+0.77%103,200615億150万+2.73%9.270.91
10/152,3632,3852,3392,352+1.34%133,200610億3440万+2.26%9.20.9
10/112,3162,3262,2782,3210%115,700602億2995万+1.22%9.080.89
10/102,3402,3472,3012,321-0.81%75,800602億2995万+1.53%9.080.89
10/092,3292,3512,3272,340-0.13%97,600607億2300万+2.59%9.150.89
10/082,3452,3502,3222,343+0.51%107,300608億85万+3.08%9.160.9
10/072,3152,3462,3022,331+0.69%62,000604億8945万+2.82%9.120.89
10/042,3072,3162,2812,315+0.17%75,600600億7425万+2.43%9.060.88
10/032,3112,3312,2952,311-2.12%121,100599億7045万+2.48%9.040.88
10/022,3152,3642,3072,361+0.04%103,200612億6795万+4.89%9.240.9
10/012,3202,3802,3072,360+1.81%91,300612億4200万+5.12%9.230.9
09/302,3132,3562,3082,318-0.52%101,600601億5210万+3.34%9.070.89
09/272,3372,3402,3072,330-0.21%115,900604億6350万+3.97%9.110.89
09/262,3622,3752,3302,335+0.52%96,200605億9325万+4.24%9.130.89
09/252,3252,3322,2962,323-1.15%114,800602億8185万+3.71%9.090.89
09/242,3212,3712,3132,350+1.25%138,000609億8250万+4.91%9.190.9
09/202,2802,3272,2662,321+2.34%126,700602億2995万+3.66%9.080.89
09/192,2622,3062,2472,268+1.34%113,300588億5460万+1.34%8.870.87
09/182,2692,2692,2172,238-1.54%87,700580億7610万-0.18%8.750.86
09/172,2472,2902,2112,273+1.2%84,700589億8435万+1.25%8.890.87
09/132,2502,2502,2082,246-0.4%152,500582億8370万-0.13%8.790.86
09/122,2972,2992,2492,2550%86,800585億1725万+0.09%8.820.86
09/112,2562,2622,2262,255+0.04%115,200585億1725万-0.13%8.820.86
09/102,2062,2562,2062,254+3.11%60,700584億9130万-0.44%8.820.86
09/092,1872,1952,1682,186+0.09%63,900567億2670万-3.62%8.550.84
09/062,1822,1972,1652,184+0.14%61,200566億7480万-4.08%8.540.83
09/052,1602,2012,1602,181+1.3%85,800565億9695万-4.68%8.530.83
09/042,1742,1752,1322,153-1.78%52,200558億7035万-6.35%8.420.82
09/032,1602,2092,1562,192+2.29%76,400568億8240万-5.19%8.570.84
09/022,1852,1922,1362,143-2.24%60,600556億1085万-7.71%8.380.82
08/302,1602,1942,1342,192+1.25%133,000568億8240万-6.16%8.570.84
08/292,1652,1702,1092,165-0.46%98,400561億8175万-7.75%8.470.83
08/282,2122,2122,1662,175-1.67%59,700564億4125万-7.53%8.510.83
08/272,2402,2492,2082,212-0.18%120,100574億140万-6.11%8.650.85
08/262,2112,2342,2012,216-3.69%105,000575億520万-6.02%8.670.85
08/232,2732,3062,2442,301+1.05%85,800597億1095万-2.46%90.88
08/222,3022,3022,2572,277-1.13%82,500590億8815万-3.31%8.910.87
08/212,3092,3092,2742,303-1.03%68,500597億6285万-2.21%9.010.88
08/202,3252,3342,2862,327-0.3%67,500603億8565万-1.02%9.10.89
08/192,3292,3552,3122,334+0.34%55,700605億6730万-0.6%9.130.89
08/162,2922,3352,2892,326+1.35%101,200603億5970万-0.81%9.10.89
08/152,2692,2962,2572,295-2.8%66,700595億5525万-1.92%8.980.88
08/142,3312,3612,3262,361+1.55%69,200612億6795万+1.03%9.240.9
08/132,2902,3352,2732,325-1.9%76,000603億3375万-0.26%9.090.89
08/092,3842,4082,3632,370+0.64%76,100615億150万+1.8%9.270.91
08/082,3452,3722,3052,355-0.38%93,900611億1225万+1.38%9.210.9
08/072,3712,3942,3032,364-2.15%189,200613億4580万+1.9%9.250.9
08/062,3492,4202,2412,416+2.76%168,800626億9520万+4.23%9.450.92
08/052,3582,4072,3232,351-2.61%220,200610億845万+1.69%9.20.9