時価総額

2018/02/19～2019/03/26

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
03/266,5006,5006,5006,500+1.56%10058億450万+2.22%14.520.35
03/226,3006,4006,3006,4000%40057億1520万+0.52%14.290.35
03/186,4006,4006,4006,4000%40057億1520万+0.33%14.290.35
03/156,4006,4006,4006,400+1.59%10057億1520万+0.08%14.290.35
03/076,3006,3006,3006,3000%10056億2590万-1.61%14.070.34
03/066,3006,3006,3006,300+1.61%10056億2590万-1.99%14.070.34
02/276,2006,2006,2006,200-0.8%10055億3660万-3.92%13.850.34
02/266,2506,2506,2506,250+1.63%20055億8125万-3.59%13.960.34
02/226,1506,1506,1506,150+0.82%10054億9195万-5.54%13.740.34
02/196,1006,1006,1006,100-1.61%90054億4730万-6.77%13.620.33
02/186,2006,2006,2006,200-2.97%50055億3660万-5.76%13.850.34
01/186,3906,3906,3906,390+0.16%10057億627万-3.23%14.270.35
01/156,3806,3806,3806,380+2.9%10056億9734万-3.52%14.250.35
01/086,2006,2006,2006,200+3.33%10055億3660万-6.4%13.850.34
2018
12/256,0106,0106,0006,000-2.6%30053億5800万-9.76%13.40.33
12/216,4606,4606,1606,160-3.75%40055億88万-7.66%13.760.34
12/196,4006,4006,4006,4000%10057億1520万-4.32%14.290.35
12/186,6706,6706,4006,400-4.33%20057億1520万-4.55%14.290.35
12/176,6906,6906,6906,690+2.76%30059億7417万-0.61%14.940.37
12/146,5106,5106,5106,510+0.62%10058億1343万-3.56%14.540.36
12/136,4706,4706,4706,470-2.71%10057億7771万-4.54%14.450.35
12/126,6506,6506,6506,650+2.15%10059億3845万-2.38%14.850.36
12/116,5106,5106,5106,5100%40058億1343万-4.75%14.540.36
12/076,5106,5106,5106,510+0.15%80058億1343万-5.13%14.540.36
12/066,5006,5006,5006,500-2.99%20058億450万-5.66%14.520.35
12/056,7006,7006,7006,7000%20059億8310万-3.24%14.960.37
11/296,7006,7006,7006,700-1.47%30059億8310万-3.6%14.960.37
11/226,8006,8006,8006,800+3.03%10060億7240万-2.52%15.190.37
11/206,5306,6006,5306,600-4.76%20058億9380万-5.62%14.740.36
11/146,9306,9306,9306,9300%10061億8849万-1.25%15.480.38
11/136,9406,9406,9306,930-0.29%20061億8849万-1.41%15.480.38
11/126,9506,9506,9506,9500%10062億635万-1.31%15.520.38
11/086,9506,9506,9506,9500%10062億635万-1.5%15.520.38
11/076,9506,9506,9506,950-0.71%10062億635万-1.71%15.520.38
11/057,0007,0007,0007,000+2.94%10062億5100万-1.2%15.630.38
11/016,8006,8006,8006,800+2.41%10060億7240万-4.2%15.190.37
10/316,8006,8006,6406,6400%20059億2952万-6.82%14.830.36
10/306,6406,6406,6406,640-2.92%10059億2952万-7.22%14.830.36
10/296,8406,8406,8406,840+4.43%10061億812万-4.91%15.280.37
10/266,9006,9006,5506,550-0.91%50058億4915万-9.3%14.630.36
10/236,8006,8006,6106,610-2.79%60059億273万-8.95%14.760.36
10/227,0507,0506,8006,800-3.55%70060億7240万-6.9%15.190.37
10/197,1507,1507,0507,050-1.4%20062億9565万-3.85%15.750.38
10/117,1507,1507,1507,150-0.83%10063億8495万-2.72%15.970.39
10/01株式併合 10→1
09/267,2107,2107,2107,210-1.64%10064億3853万-2.17%16.10.39
09/217,3307,3307,3307,330+1.52%10065億4569万-0.79%16.780.41
09/207,2207,2207,2207,220+0.28%10064億4746万-2.55%16.530.4
09/187,2107,2107,2007,200-0.14%20064億2960万-3.04%16.480.4
09/147,2107,2107,2107,210-1.9%10064億3853万-3.27%16.510.4
09/127,3507,3507,3507,3500%10065億6355万-1.66%16.830.41
09/067,3507,3507,3507,3500%10065億6355万-1.87%16.830.41
09/037,3507,3507,3507,350+1.8%20065億6355万-2.18%16.830.41
08/297,2207,2207,2207,2200%10064億4746万-4.14%16.530.4
08/287,2207,2207,2207,220+0.28%10064億4746万-4.37%16.530.4
08/247,2707,2707,2007,200-0.96%20064億2960万-4.86%16.480.4
08/237,2807,2807,2707,270-0.41%40064億9211万-4.2%16.640.41
08/227,3007,3007,3007,300-0.14%10065億1890万-3.97%16.710.41
08/217,3107,3107,3107,3100%10065億2783万-3.94%16.730.41
08/207,3107,3107,3107,310-0.27%20065億2783万-4.12%16.730.41
08/137,3307,3307,3307,330-2.27%10065億4569万-4.03%16.780.41
08/087,5007,5007,5007,500+1.35%10066億9750万-2.06%17.170.42
08/017,4107,4107,4007,400-1.99%50066億820万-3.58%16.940.41
07/257,5507,5507,5507,5500%10067億4215万-1.94%17.280.42
07/247,4007,5507,3507,550+0.67%30067億4215万-2.19%17.280.42
07/187,5007,5007,5007,500-2.85%10066億9750万-3.09%17.170.42
07/177,7207,7207,7207,720+2.93%40068億9396万-0.53%17.670.43
07/127,5007,5007,5007,5000%30066億9750万-3.59%17.170.42
07/117,5007,5007,5007,500-1.96%10066億9750万-3.92%17.170.42
07/027,6507,6507,6507,6500%10068億3145万-2.27%17.510.43
06/277,6607,6607,6507,650-2.8%40068億3145万-2.56%17.510.43
06/197,8707,8707,8707,870+2.88%10070億2791万+0.03%18.020.44
06/147,6507,6507,6507,650-2.92%10068億3145万-2.87%17.510.43
06/087,8807,8807,8807,880+1.94%30070億3684万-0.13%18.040.44
05/157,7507,7507,7307,730-0.26%20069億289万-2.09%17.70.43
05/027,7507,7507,7507,750-2.52%30069億2075万-1.95%17.740.43
05/017,9507,9507,9507,950+1.92%10070億9935万+0.49%18.20.44
04/247,6007,8007,6007,800+1.69%30069億6540万-1.55%17.860.44
04/207,6707,6707,6707,6700%10068億4931万-3.4%17.560.43
04/137,6707,6707,6707,670-0.52%10068億4931万-3.5%17.560.43
04/107,7107,7107,7107,710+1.31%10068億8503万-3.04%17.650.43
04/097,6107,6107,6107,610+1.47%10067億9573万-4.54%17.420.43
04/067,5007,5007,5007,500-1.96%10066億9750万-6.23%17.170.42
03/297,6507,6507,6507,650-0.26%10068億3145万-4.78%12.520.43
03/277,6707,6707,6707,670-1.79%10068億4931万-4.84%12.550.43
03/237,9407,9407,8107,810-1.64%30069億7433万-3.46%12.780.44
03/208,0008,0007,9407,940-0.75%20070億9042万-2.18%12.990.45
03/198,0208,0208,0008,000-0.5%40071億4400万-1.53%13.090.45
03/168,0508,0508,0408,040-0.12%20071億7972万-1.13%13.160.45
03/158,0508,0508,0508,0500%30071億8865万-1.11%13.170.45
03/148,0508,0508,0508,050-1.59%10071億8865万-1.11%13.170.45
03/138,1808,1808,1808,1800%10073億474万+0.49%13.390.46
03/078,0308,1808,0308,180+1.87%30073億474万+0.59%13.390.46
03/058,0308,0308,0308,030-2.55%10071億7079万-1.18%13.140.45
03/028,0508,2408,0308,240+2.23%30073億5832万+1.4%13.480.46
03/018,0908,0908,0608,060-0.25%20071億9758万-0.69%13.190.45
02/278,1008,1008,0808,080+1%20072億1544万-0.39%13.220.46
02/238,0008,0008,0008,0000%90071億4400万-1.32%13.090.45
02/227,9508,0007,9508,000+0.63%50071億4400万-1.22%13.090.45
02/207,9507,9507,9507,950+0.13%20070億9935万-1.75%13.010.45
02/197,9407,9407,9407,940-3.64%30070億9042万-1.76%12.990.45