時価総額

2019/09/19~2020/06/05

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
06/05760760745754-0.79%14,00024億3165万0%14.051.13
06/04770771751760-0.65%15,80024億5100万+1.06%14.161.14
06/03769775758765+0.13%17,40024億6712万+2.27%14.261.14
06/02776783763764-1.93%27,40024億6390万+2.69%14.241.14
06/01770794762779+0.91%32,10025億1227万+5.27%14.521.17
05/29755782745772+1.58%50,00024億8970万+4.89%14.391.16
05/28778791741760-2.69%52,40024億5100万+3.54%14.161.14
05/27793798768781-1.64%30,10025億1872万+6.99%14.561.17
05/26819825779794-1.73%49,90025億6065万+9.52%14.81.19
05/25796819791808+2.54%30,80026億580万+12.22%15.061.21
05/22796797782788-1.25%15,70025億4130万+10.52%14.691.18
05/21810810785798-0.25%21,10025億7355万+13.19%14.871.19
05/20781800760800+2.56%25,20025億8000万+14.78%14.911.2
05/19800805768780+0.26%32,50025億1550万+12.88%14.541.17
05/18790827755778+4.29%111,90025億905万+14.08%14.51.16
05/15723746700746+3.18%25,40024億585万+10.85%13.91.12
05/14759759711723-4.62%25,30023億3167万+8.89%13.481.08
05/13702758688758+5.13%42,70024億4455万+15.9%14.131.13
05/12732732704721-1.5%15,40023億2522万+11.96%13.441.08
05/11705734702732+2.66%31,00023億6070万+15.28%13.641.1
05/08708718696713+1.13%20,40022億9942万+13.9%13.291.07
05/07691737671705+3.52%60,30022億7362万+13.89%13.141.05
05/01688688660681-1.16%24,60021億9622万+11.27%12.691.02
04/30706706679689-0.58%29,00022億2202万+13.7%12.841.03
04/28720720667693-1.7%36,00022億3492万+15.31%12.921.04
04/27706725690705+5.86%47,50022億7362万+18.29%13.141.05
04/24688688660666-1.77%18,20021億4785万+13.46%12.411
04/23674703658678+3.67%28,80021億8655万+16.9%12.641.01
04/22663663605654-1.95%28,00021億915万+14.54%12.190.98
04/21715715640667-7.87%51,90021億5107万+18.26%12.431
04/20680743670724+9.2%64,70023億3490万+30.22%13.491.08
04/17661677660663+0.45%33,00021億3817万+21.88%12.360.99
04/16660671640660-2.94%35,60021億2850万+22.68%12.30.99
04/15639689621680+9.85%110,90021億9300万+27.1%12.671.02
04/14595635591619+4.92%49,50019億9627万+16.35%11.540.93
04/13608615585590-3.44%23,50019億275万+11.11%110.88
04/10639639587611-2.86%50,70019億7047万+14.21%11.390.91
04/09578657568629+10.74%107,20020億2852万+16.48%11.720.94
04/08550574531568+4.99%35,80018億3180万+4.41%10.590.85
04/07573573511541+1.5%32,40017億4472万-1.81%10.080.81
04/06476549476533+11.97%24,30017億1892万-4.65%9.930.8
04/03502514472476-5.37%15,00015億3510万-15.75%8.870.71
04/02489504489503+1.21%9,80016億2217万-12.82%9.370.75
04/01501520497497-3.5%22,70016億282万-15.76%9.260.74
03/31518546503515-1.15%17,80016億6087万-14.59%9.60.77
03/30513533508521-3.16%12,00016億8022万-15.56%9.710.78
03/27536554527538+2.09%25,30017億3505万-14.74%10.030.8
03/26528553520527-8.82%38,70016億9957万-18.42%9.820.79
03/25560603560578+5.09%59,00018億6405万-12.42%10.770.86
03/24509557503550+10.22%27,80017億7375万-18.15%10.250.82
03/23511511488499+4.39%16,60015億9680万-27.47%9.230.74
03/19470515470478+3.46%26,00015億2960万-32.39%8.840.71
03/18506520460462-4.15%29,20014億7840万-36.36%8.540.69
03/17430492425482+7.59%67,80015億4240万-35.39%8.910.72
03/16482484442448+1.36%55,50014億3360万-41.51%8.280.67
03/13442470428442-13.33%84,20014億1440万-43.84%8.170.66
03/12551577508510-11.3%62,60016億3200万-36.96%9.430.76
03/11615615560575-6.81%47,70018億4000万-30.56%10.630.85
03/10575623551617+5.47%60,80019億7440万-26.98%11.410.92
03/09640645585585-14.6%81,60018億7200万-31.9%10.820.87
03/06730730684685-7.31%23,70021億9200万-21.62%12.671.02
03/05742757708739-0.4%21,40023億6480万-16.69%13.671.1
03/04695750695742+2.34%25,80023億7440万-17.37%13.721.1
03/03789792724725-3.97%39,90023億2000万-20.24%13.411.08
03/02697772687755+11.52%54,00024億1600万-17.93%13.961.12
02/28721749660677-13.32%111,20021億6640万-27.44%12.521.01
02/27810821781781-4.99%58,00024億9920万-17.79%14.441.16
02/26800823784822+0.86%56,90026億3040万-14.73%15.21.22
02/25823849805815-6.32%74,90026億800万-16.41%15.071.21
02/21859888855870-0.23%21,40027億8400万-11.85%16.091.29
02/20929929865872-3.86%38,20027億9040万-12.36%16.131.29
02/19881924880907+2.02%30,20029億240万-9.66%16.771.35
02/18879889843889+0.68%89,60028億4480万-12.15%16.441.32
02/17927927880883-6.26%57,10028億2560万-14.11%16.331.31
02/149551,003942942-2.89%74,30030億1440万-9.6%17.421.4
02/13953970953970+1.68%17,30031億400万-8.32%17.941.44
02/12973973941954-1.95%22,30030億5280万-10%17.641.42
02/10967977967973+0.62%6,60031億1360万-8.29%17.991.44
02/07980988966967-1.23%23,30030億9440万-8.95%17.881.44
02/06992992978979-1.01%28,50031億3280万-7.82%18.11.45
02/05992993980989+0.51%16,10031億6480万-6.87%18.291.47
02/04994994974984-0.71%19,70031億4880万-7.26%18.21.46
02/03951992951991+0.51%40,80031億7120万-6.51%18.331.47
01/31988988957986+2.49%33,10031億5520万-6.98%18.231.46
01/301,0041,006936962-4.18%109,20030億7840万-9.25%17.791.43
01/291,0331,0501,0021,004-1.28%51,10032億1280万-5.46%18.571.49
01/289931,0279881,017+1.7%28,60032億5440万-3.97%18.811.51
01/279901,0409831,000-2.15%90,00032億-5.3%18.491.48
01/241,0641,0641,0201,022-4.58%91,10032億7040万-3.13%18.91.52
01/231,0911,1131,0691,071-3.08%71,00034億2720万+1.71%19.811.59
01/221,1161,1471,0951,105-1.69%98,10035億3600万+5.24%20.431.64
01/211,0971,1251,0801,124+1.72%96,10035億9680万+7.46%20.791.67
01/201,0951,1101,0821,105+0.27%67,70035億3600万+6.15%20.431.64
01/171,0771,1361,0771,102+2.32%201,10035億2640万+6.17%20.381.64
01/161,0921,1191,0631,077-2%195,80034億4640万+4.06%19.921.6
01/151,1011,1651,0781,099-0.54%376,40035億1680万+6.49%20.321.63
01/141,1901,2081,1001,105-13.67%580,20035億3600万+7.28%20.431.64
01/101,3331,4651,2581,280+2.07%2,839,20040億9600万+24.63%23.671.9
01/091,3581,5471,2121,254-5.57%5,212,80040億1280万+23.3%23.191.86
01/081,0211,3289601,328+29.18%1,691,20042億4960万+31.75%24.561.97
01/079851,0479811,028+5.01%142,20032億8960万+3.01%19.011.53
01/06970996970979-0.61%76,20031億3280万-2%18.11.45
2019
12/30963992958985+1.86%89,80031億5200万-1.6%18.221.46
12/27970977965967-1.23%27,00030億9440万-3.69%17.881.44
12/26968979944979+0.72%54,80031億3280万-2.59%18.11.45
12/25980982964972+0.31%66,90031億1040万-3.09%17.981.44
12/24984984955969-0.51%42,80031億80万-3.29%17.921.44
12/23983986968974-0.81%24,50031億1680万-2.7%18.011.45
12/201,0091,012971982-2.87%74,00031億4240万-1.7%18.161.46
12/199431,0229341,011+7.55%179,70032億3520万+1.3%18.71.5
12/18951958934940-1.47%42,70030億800万-6.19%17.381.4
12/17965969952954-0.83%29,20030億5280万-5.17%17.641.42
12/169629869599620%35,40030億7840万-4.66%17.791.43
12/131,0031,003953962-4.09%61,40030億7840万-4.85%17.791.43
12/121,0021,0079901,0030%41,00032億960万-0.99%18.551.49
12/111,0111,0201,0001,003-0.59%30,90032億960万-1.18%18.551.49
12/101,0221,0291,0001,009-1.27%50,50032億2880万-0.59%18.661.5
12/091,0441,0481,0201,022+0.1%42,70032億7040万+0.59%18.91.52
12/061,0251,0291,0171,021-0.2%22,30032億6720万+0.59%18.881.52
12/051,0431,0551,0221,023-0.68%52,00032億7360万+0.79%18.921.52
12/041,0211,0601,0171,030+0.19%87,90032億9600万+1.58%19.051.53
12/031,0151,0421,0061,028-0.19%67,90032億8960万+1.28%19.011.53
12/021,0381,0531,0281,030-1.9%44,10032億9600万+1.28%19.051.53
11/291,0751,0781,0411,050-0.66%57,70033億6000万+2.94%19.421.56
11/281,0601,0801,0411,057-1.12%78,70033億8240万+3.22%19.551.57
11/271,0471,0741,0191,069+3.38%131,60034億2080万+4.39%19.771.59
11/261,0441,1151,0131,034-1.05%247,30033億880万+1.08%19.121.54
11/259891,0459841,045+6.2%188,70033億4400万+1.75%19.331.55
11/22937984926984+4.24%134,00031億4880万-4.65%18.21.46
11/21951970932944-0.32%34,70030億2080万-8.88%17.461.4
11/20937984934947+1.39%87,80030億3040万-9.38%17.511.41
11/19940940925934-0.74%33,60029億8880万-11.47%17.271.39
11/18971991931941-1.57%124,50030億1120万-11.81%17.41.4
11/159951,018901956-13.48%298,20030億5920万-11.81%17.681.42
11/141,0751,1991,0331,105+5.74%505,30035億3600万+1.1%20.431.64
11/131,0201,0881,0111,045+3.26%145,80033億4400万-4.83%19.331.55
11/121,0341,0391,0061,012-0.98%46,50032億3840万-8.91%18.721.5
11/111,0451,0451,0001,022+0.2%54,80032億7040万-9.16%18.91.52
11/081,0401,0611,0171,020-2.86%78,40032億6400万-10.6%18.861.51
11/071,0101,0819971,050+4.69%190,20033億6000万-9.56%19.421.56
11/061,0121,0231,0001,003-1.67%33,40032億960万-15.43%18.551.49
11/051,0131,0459961,020+2%69,20032億6400万-15.07%18.861.51
11/011,0161,0331,0001,000-1.77%68,70032億-18.17%18.491.48
10/311,0391,0391,0151,018+0.3%25,40032億5760万-17.84%18.831.51
10/301,0471,0551,0111,015-3.88%80,20032億4800万-18.41%18.771.51
10/291,0521,0781,0441,056-0.85%60,80033億7920万-15.04%19.531.57
10/281,1081,1281,0451,065-4.57%90,50034億800万-13.77%19.71.58
10/251,1311,1601,1031,116-3.04%135,10035億7120万-20.641.66
10/241,0371,2691,0301,151+10.46%1,266,00036億8320万-21.291.71
10/231,0481,0821,0391,042-1.79%48,80033億3440万-19.271.55
10/211,1201,1201,0611,061-6.11%53,60033億9520万-19.621.58
10/181,1331,1971,1211,130-2.84%121,20036億1600万-20.91.68
10/171,0971,1631,0681,163+7.29%110,40037億2160万-21.511.73
10/161,1631,1741,0771,084-6.47%124,40034億6880万-20.051.61
10/151,2001,2181,1501,159-3.09%85,80037億880万-21.431.72
10/111,1961,2201,1551,196-4.78%231,40038億2720万-22.121.78
10/101,3861,3911,2501,256-6.62%400,80040億1920万-23.231.86
10/091,2081,3551,2061,345+13.79%945,90043億400万-24.872
10/081,2261,2811,1811,182-5.14%404,60037億8240万-21.861.75
10/071,3381,3851,2401,246-8.92%314,40039億8720万-23.041.85
10/041,4201,4381,3551,3680%407,90043億7760万-25.32.03
10/031,3701,4301,3321,368-3.53%532,60043億7760万-25.32.03
10/021,4641,5071,3611,418-6.09%825,30045億3760万-26.222.11
10/011,7101,7701,4801,510-10.17%2,138,00048億3200万-27.922.24
09/301,5411,6811,4771,681+21.72%3,420,70053億7920万-30.452.64
09/271,4921,6001,3311,381-10.09%1,874,30044億1920万-25.012.17
09/261,5701,7391,4051,536+6.74%4,944,70049億1520万-27.822.41
09/251,2881,4391,2881,439+26.34%2,323,90046億480万-26.062.26
09/241,1391,1391,1391,139+15.17%35,30036億4480万-20.631.79
09/20910989875989+17.88%2,920,40031億6480万-17.911.55
09/199109447928390%3,287,90026億8480万-15.21.32