時価総額
2019/04/12～2019/10/02
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 |
|---|
| 2019 |
| 10/02 | 5,450 | 5,540 | 5,420 | 5,500 | -1.26% | 3,700 | 7兆4114億 | +0.86% |
| 10/01 | 5,510 | 5,600 | 5,510 | 5,570 | +1.09% | 6,050 | 7兆5057億 | +2.52% |
| 09/30 | 5,490 | 5,510 | 5,450 | 5,510 | -1.43% | 4,350 | 7兆4249億 | +1.68% |
| 09/27 | 5,430 | 5,590 | 5,420 | 5,590 | -0.18% | 13,000 | 7兆5327億 | +3.38% |
| 09/26 | 5,460 | 5,600 | 5,460 | 5,600 | +0.72% | 13,650 | 7兆5462億 | +3.63% |
| 09/25 | 5,500 | 5,560 | 5,490 | 5,560 | -0.71% | 28,800 | 7兆4923億 | +2.91% |
| 09/24 | 5,560 | 5,670 | 5,560 | 5,600 | -1.06% | 5,200 | 7兆5462億 | +3.61% |
| 09/20 | 5,670 | 5,670 | 5,550 | 5,660 | +0.18% | 3,750 | 7兆6270億 | +4.78% |
| 09/19 | 5,560 | 5,690 | 5,560 | 5,650 | +0.71% | 3,600 | 7兆6135億 | +4.75% |
| 09/18 | 5,600 | 5,650 | 5,600 | 5,610 | +1.81% | 8,550 | 7兆5596億 | +4.1% |
| 09/17 | 5,460 | 5,600 | 5,460 | 5,510 | -0.18% | 6,000 | 7兆4249億 | +2.34% |
| 09/13 | 5,410 | 5,570 | 5,410 | 5,520 | +0.18% | 9,950 | 7兆4384億 | +2.53% |
| 09/12 | 5,500 | 5,540 | 5,500 | 5,510 | +1.29% | 15,750 | 7兆4249億 | +2.19% |
| 09/11 | 5,400 | 5,460 | 5,400 | 5,440 | -0.55% | 9,950 | 7兆3306億 | +0.91% |
| 09/10 | 5,410 | 5,470 | 5,400 | 5,470 | -0.55% | 8,100 | 7兆3710億 | +1.41% |
| 09/09 | 5,490 | 5,500 | 5,480 | 5,500 | +0.92% | 6,450 | 7兆4114億 | +1.87% |
| 09/06 | 5,400 | 5,470 | 5,400 | 5,450 | +0.18% | 3,150 | 7兆3440億 | +0.78% |
| 09/05 | 5,240 | 5,440 | 5,240 | 5,440 | +1.87% | 14,900 | 7兆3306億 | +0.39% |
| 09/04 | 5,190 | 5,340 | 5,190 | 5,340 | +2.3% | 13,250 | 7兆1958億 | -1.66% |
| 09/03 | 5,220 | 5,300 | 5,220 | 5,220 | -1.88% | 3,650 | 7兆341億 | -4.22% |
| 09/02 | 5,330 | 5,330 | 5,260 | 5,320 | +0.57% | 2,200 | 7兆1689億 | -2.8% |
| 08/30 | 5,210 | 5,290 | 5,210 | 5,290 | +2.32% | 3,700 | 7兆1284億 | -3.82% |
| 08/29 | 5,200 | 5,200 | 5,170 | 5,170 | -0.19% | 300 | 6兆9667億 | -6.44% |
| 08/28 | 5,170 | 5,200 | 5,170 | 5,180 | +1.17% | 700 | 6兆9802億 | -6.77% |
| 08/27 | 5,150 | 5,160 | 5,050 | 5,120 | +2.4% | 1,350 | 6兆8994億 | -8.41% |
| 08/26 | 5,200 | 5,200 | 5,000 | 5,000 | -4.21% | 3,400 | 6兆7376億 | -11.11% |
| 08/23 | 5,200 | 5,270 | 5,200 | 5,220 | +0.38% | 1,400 | 7兆341億 | -7.89% |
| 08/22 | 5,230 | 5,260 | 5,080 | 5,200 | -5.8% | 2,050 | 7兆72億 | -8.8% |
| 08/21 | 5,490 | 5,520 | 5,490 | 5,520 | -0.9% | 5,650 | 7兆4384億 | -3.8% |
| 08/20 | 5,560 | 5,570 | 5,560 | 5,570 | -0.71% | 450 | 7兆5057億 | -3.33% |
| 08/19 | 5,540 | 5,610 | 5,540 | 5,610 | +1.26% | 1,350 | 7兆5596億 | -3.03% |
| 08/16 | 5,510 | 5,540 | 5,510 | 5,540 | +1.84% | 1,050 | 7兆4653億 | -4.6% |
| 08/15 | 5,430 | 5,450 | 5,420 | 5,440 | -1.63% | 2,400 | 7兆3306億 | -6.69% |
| 08/14 | 5,490 | 5,550 | 5,490 | 5,530 | +0.73% | 1,600 | 7兆4518億 | -5.57% |
| 08/13 | 5,480 | 5,490 | 5,470 | 5,490 | -0.54% | 650 | 7兆3979億 | -6.6% |
| 08/08 | 5,510 | 5,620 | 5,510 | 5,520 | -3.16% | 3,250 | 7兆4384億 | -6.41% |
| 08/07 | 5,700 | 5,700 | 5,700 | 5,700 | +3.64% | 700 | 7兆6809億 | -3.68% |
| 08/06 | 5,360 | 5,500 | 5,340 | 5,500 | -0.18% | 900 | 7兆4114億 | -7.24% |
| 08/05 | 5,590 | 5,590 | 5,510 | 5,510 | -1.61% | 350 | 7兆4249億 | -7.27% |
| 08/02 | 5,600 | 5,600 | 5,600 | 5,600 | -1.93% | 100 | 7兆5462億 | -6.01% |
| 08/01 | 5,700 | 5,710 | 5,700 | 5,710 | -0.35% | 4,650 | 7兆6944億 | -4.37% |
| 07/31 | 5,700 | 5,740 | 5,700 | 5,730 | 0% | 5,550 | 7兆7214億 | -4.16% |
| 07/30 | 5,750 | 5,750 | 5,730 | 5,730 | -1.72% | 2,150 | 7兆7214億 | -4.31% |
| 07/29 | 5,810 | 5,830 | 5,810 | 5,830 | +0.52% | 3,600 | 7兆8561億 | -2.75% |
| 07/25 | 5,830 | 5,830 | 5,790 | 5,800 | -3.01% | 3,100 | 7兆8157億 | -3.25% |
| 07/24 | 5,980 | 5,980 | 5,980 | 5,980 | +0.67% | 50 | 8兆582億 | -0.33% |
| 07/23 | 5,930 | 5,960 | 5,930 | 5,940 | +0.17% | 1,750 | 8兆43億 | -0.93% |
| 07/22 | 5,930 | 5,940 | 5,920 | 5,930 | -1.82% | 2,100 | 7兆9909億 | -1.02% |
| 07/19 | 6,000 | 6,050 | 6,000 | 6,040 | +1% | 900 | 8兆1391億 | +0.89% |
| 07/18 | 5,980 | 5,980 | 5,980 | 5,980 | -1.32% | 50 | 8兆582億 | +0.1% |
| 07/17 | 6,100 | 6,100 | 6,050 | 6,060 | -0.33% | 500 | 8兆1660億 | +1.68% |
| 07/16 | 6,090 | 6,100 | 6,080 | 6,080 | -0.33% | 8,350 | 8兆1930億 | +2.36% |
| 07/12 | 6,100 | 6,100 | 6,100 | 6,100 | -0.33% | 1,000 | 8兆2199億 | +3.01% |
| 07/11 | 6,140 | 6,140 | 6,120 | 6,120 | -0.65% | 100 | 8兆2469億 | +3.68% |
| 07/10 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 50 | 8兆3008億 | +4.66% |
| 07/09 | 6,160 | 6,160 | 6,110 | 6,160 | +0.65% | 400 | 8兆3008億 | +5.01% |
| 07/08 | 6,140 | 6,140 | 6,070 | 6,120 | +0.82% | 600 | 8兆2469億 | +4.63% |
| 07/05 | 6,080 | 6,100 | 6,070 | 6,070 | -0.16% | 400 | 8兆1795億 | +4.05% |
| 07/04 | 6,110 | 6,110 | 6,050 | 6,080 | +1.33% | 4,050 | 8兆1930億 | +4.47% |
| 07/03 | 6,000 | 6,000 | 6,000 | 6,000 | -0.5% | 1,250 | 8兆852億 | +3.32% |
| 07/02 | 5,990 | 6,040 | 5,990 | 6,030 | +1.17% | 1,100 | 8兆1256億 | +4.06% |
| 07/01 | 5,980 | 5,980 | 5,940 | 5,960 | +2.41% | 250 | 8兆313億 | +3.15% |
| 06/26 | 5,820 | 5,820 | 5,820 | 5,820 | -1.52% | 300 | 7兆8426億 | +0.97% |
| 06/21 | 5,960 | 5,960 | 5,910 | 5,910 | -0.51% | 1,250 | 7兆9639億 | +2.73% |
| 06/20 | 5,940 | 5,960 | 5,940 | 5,940 | +0.68% | 200 | 8兆43億 | +3.54% |
| 06/18 | 5,900 | 5,900 | 5,900 | 5,900 | -1.17% | 100 | 7兆9504億 | +3.15% |
| 06/17 | 5,900 | 5,970 | 5,900 | 5,970 | +1.19% | 650 | 8兆448億 | +4.66% |
| 06/14 | 5,910 | 5,910 | 5,900 | 5,900 | +1.2% | 150 | 7兆9504億 | +3.76% |
| 06/12 | 5,870 | 5,890 | 5,830 | 5,830 | -1.35% | 1,100 | 7兆8561億 | +2.89% |
| 06/11 | 5,830 | 5,910 | 5,830 | 5,910 | +0.51% | 1,000 | 7兆9639億 | +4.58% |
| 06/10 | 5,910 | 5,930 | 5,880 | 5,880 | +0.86% | 450 | 7兆9235億 | +4.37% |
| 06/07 | 5,830 | 5,830 | 5,830 | 5,830 | 0% | 400 | 7兆8561億 | +3.77% |
| 06/06 | 5,750 | 5,830 | 5,750 | 5,830 | +2.28% | 750 | 7兆8561億 | +4% |
| 06/05 | 5,690 | 5,700 | 5,690 | 5,700 | +0.88% | 100 | 7兆6809億 | +1.91% |
| 06/04 | 5,650 | 5,660 | 5,640 | 5,650 | +1.99% | 900 | 7兆6135億 | +1.11% |
| 06/03 | 5,540 | 5,540 | 5,540 | 5,540 | -1.6% | 100 | 7兆4653億 | -0.75% |
| 05/31 | 5,630 | 5,630 | 5,630 | 5,630 | 0% | 50 | 7兆5866億 | +0.9% |
| 05/30 | 5,630 | 5,630 | 5,630 | 5,630 | -1.23% | 50 | 7兆5866億 | +1.02% |
| 05/28 | 5,700 | 5,700 | 5,700 | 5,700 | +0.53% | 500 | 7兆6809億 | +2.37% |
| 05/24 | 5,660 | 5,680 | 5,660 | 5,670 | -1.05% | 850 | 7兆6405億 | +2% |
| 05/23 | 5,730 | 5,730 | 5,730 | 5,730 | -0.35% | 50 | 7兆7214億 | +3.24% |
| 05/22 | 5,750 | 5,750 | 5,750 | 5,750 | +0.52% | 100 | 7兆7483億 | +3.81% |
| 05/21 | 5,720 | 5,750 | 5,720 | 5,720 | -0.35% | 900 | 7兆7079億 | +3.47% |
| 05/20 | 5,730 | 5,750 | 5,720 | 5,740 | +0.7% | 400 | 7兆7348億 | +3.97% |
| 05/17 | 5,650 | 5,700 | 5,650 | 5,700 | +1.42% | 1,850 | 7兆6809億 | +3.39% |
| 05/16 | 5,600 | 5,620 | 5,600 | 5,620 | +0.54% | 300 | 7兆5731億 | +2.09% |
| 05/15 | 5,600 | 5,600 | 5,580 | 5,590 | +0.54% | 950 | 7兆5327億 | +1.64% |
| 05/13 | 5,570 | 5,600 | 5,560 | 5,560 | +0.91% | 1,000 | 7兆4923億 | +1.15% |
| 05/10 | 5,540 | 5,540 | 5,500 | 5,510 | -0.18% | 500 | 7兆4249億 | +0.31% |
| 05/09 | 5,510 | 5,560 | 5,500 | 5,520 | +0.36% | 2,000 | 7兆4384億 | +0.55% |
| 05/08 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 600 | 7兆4114億 | +0.16% |
| 05/07 | 5,570 | 5,570 | 5,490 | 5,500 | +1.66% | 950 | 7兆4114億 | +0.09% |
| 04/26 | 5,420 | 5,470 | 5,410 | 5,410 | -0.92% | 350 | 7兆2901億 | -1.6% |
| 04/24 | 5,460 | 5,460 | 5,460 | 5,460 | -0.18% | 900 | 7兆3575億 | -0.78% |
| 04/22 | 5,470 | 5,470 | 5,470 | 5,470 | -0.36% | 350 | 7兆3710億 | -0.64% |
| 04/18 | 5,510 | 5,510 | 5,490 | 5,490 | -0.72% | 1,000 | 7兆3979億 | -0.25% |
| 04/17 | 5,530 | 5,530 | 5,530 | 5,530 | +0.36% | 1,600 | 7兆4518億 | +0.49% |
| 04/16 | 5,510 | 5,510 | 5,510 | 5,510 | -0.9% | 50 | 7兆4249億 | +0.22% |
| 04/15 | 5,560 | 5,570 | 5,560 | 5,560 | +0.91% | 2,000 | 7兆4923億 | +1.2% |
| 04/12 | 5,500 | 5,510 | 5,500 | 5,510 | +0.36% | 4,850 | 7兆4249億 | +0.38% |
