時価総額

2018/10/30~2019/03/29

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
03/296,6006,6006,4706,510-0.31%5,800672億1021万-2.85%14.581.86
03/286,7406,7406,5306,530-3.12%8,800674億1669万-2.78%14.631.86
03/276,7706,8006,6006,740-2.46%12,800695億8477万+0.18%15.11.92
03/266,6106,9106,6006,910+5.98%12,300713億3987万+2.63%15.481.97
03/256,6506,6506,5206,520-1.95%5,100673億1345万-3.15%14.611.86
03/226,6306,6506,5706,650+0.3%4,300686億5559万-1.31%14.91.9
03/206,6006,6806,5906,630+1.38%7,800684億4911万-1.7%14.851.89
03/196,6206,6206,5106,540-1.36%12,200675億1994万-3.07%14.651.87
03/186,6206,6306,5606,630+0.61%13,500684億4911万-1.81%14.851.89
03/156,6006,6806,5606,590-0.3%10,000680億3614万-2.31%14.761.88
03/146,7506,7506,5206,610-2.51%7,800682億4263万-2.05%14.811.89
03/136,7106,7906,7006,780+0.44%4,100699億9773万+0.47%15.191.93
03/126,6906,8006,6906,750+0.9%6,100696億8801万+0.15%15.121.93
03/116,6306,7206,6206,690+1.83%4,200690億6856万-0.67%14.991.91
03/086,6606,6606,5706,570-1.65%9,400678億2966万-2.41%14.721.87
03/076,7406,7706,6306,680-1.91%6,800689億6532万-0.83%14.961.91
03/066,7906,8806,6806,810-0.73%8,900703億746万+1.14%15.261.94
03/056,8606,9106,7506,860+1.18%11,500708億2366万+1.92%15.371.96
03/046,8006,8006,7006,780+0.74%3,100699億9773万+1.3%15.191.93
03/016,6506,7506,6406,7300%3,800694億8152万+1.17%15.081.92
02/286,7306,7406,6006,7300%9,500694億8152万+1.82%15.081.92
02/276,7806,7806,5906,7300%12,400694億8152万+2.39%15.081.92
02/266,8106,9506,6906,730-2.32%11,600694億8152万+2.98%15.081.92
02/257,0107,0106,7606,890-0.72%10,500711億3339万+6.07%15.431.97
02/226,8406,9806,8406,940+0.43%3,300716億4960万+7.6%15.551.98
02/216,7306,9806,7206,910+1.47%8,300713億3987万+8%15.481.97
02/206,7506,8306,6706,810-0.58%5,500703億746万+7.36%15.261.94
02/196,8806,8806,8106,850-0.44%4,500707億2042万+8.73%15.341.95
02/186,7706,8806,7006,880+2.84%5,400710億3015万+10.06%15.411.96
02/156,7906,7906,5906,690-1.91%7,900690億6856万+7.96%14.991.91
02/146,6106,9006,6106,820+2.25%13,200704億1070万+10.88%15.281.95
02/136,6606,6806,5306,670+0.15%7,000688億6208万+9.34%14.941.9
02/126,5006,6606,5006,660+2.62%6,400687億5883万+10.14%14.921.9
02/086,5506,5706,4906,490-2.26%6,500670億373万+8.2%14.541.85
02/076,5706,6506,5306,640+0.61%6,300685億5235万+11.33%14.871.89
02/066,5906,6806,5506,6000%8,800681億3939万+11.41%14.781.88
02/056,6006,7106,5506,600-0.3%9,300681億3939万+12.4%14.781.88
02/046,6906,8206,6006,620+0.15%9,700683億4587万+13.77%14.831.89
02/016,6706,7006,5806,610-1.05%7,500682億4263万+14.52%14.811.89
01/316,6006,6906,5506,680+1.21%11,100689億6532万+16.4%14.961.91
01/306,7206,7206,5606,600-2.22%38,900681億3939万+15.55%14.781.88
01/296,1006,7706,0006,750+14.02%81,600696億8801万+18.4%15.121.93
01/285,7505,9505,7205,920+2.96%15,700611億1896万+4.1%13.261.69
01/255,7905,8405,7005,750+1.05%10,300593億6386万+0.84%12.881.64
01/245,7205,7205,6405,690-1.9%6,700587億4441万-0.66%12.751.62
01/235,7005,8505,7005,800+0.35%6,900598億8007万+0.83%12.991.65
01/225,7405,7905,6905,780+0.7%5,900596億7358万+0.16%12.951.65
01/215,7405,8205,7205,740-0.17%9,100592億6062万-0.86%12.861.64
01/185,7205,7705,7105,750+1.95%6,900593億6386万-1.17%12.881.64
01/175,5505,6605,5505,640+1.99%5,800582億2820万-3.51%12.631.61
01/165,6505,6505,5005,530-3.49%5,900570億9254万-5.89%12.391.58
01/155,5905,7405,5905,730+1.78%7,700591億5737万-3.18%12.841.63
01/115,5405,6605,5205,630+1.62%15,900581億2496万-5.46%12.611.61
01/105,5105,5405,4805,5400%11,400571億9579万-7.53%12.411.58
01/095,5405,5605,4405,540+0.18%15,900571億9579万-8.07%12.411.58
01/085,3605,5705,2905,530+3.17%22,000570億9254万-8.69%12.391.58
01/075,7305,7305,2905,360-1.29%21,700553億3744万-12%12.011.53
01/045,5405,6105,4105,430-3.72%15,500560億6013万-11.56%12.161.55
2018
12/285,7405,7405,6005,6400%5,400582億2820万-8.9%12.631.61
12/275,5305,6805,5305,640+6.62%12,200582億2820万-9.5%12.631.61
12/265,3905,5605,2405,2900%9,900546億1475万-15.66%11.851.51
12/255,2505,3305,1005,290-2.94%11,300546億1475万-16.36%11.851.51
12/215,7605,7605,4105,450-5.55%19,700562億6661万-14.48%12.211.55
12/206,0106,0705,7405,770-4.15%10,900595億7034万-10.07%12.931.65
12/196,1206,2206,0206,020-4.75%10,700621億5138万-6.65%13.491.72
12/186,3906,4206,3206,320-1.1%7,400652億4862万-2.29%14.161.8
12/176,3606,4306,2506,390+1.59%8,300659億7131万-1.36%14.311.82
12/146,4306,4606,2506,290-1.72%14,100649億3890万-3.01%14.091.79
12/136,3806,4406,3206,400+1.59%7,100660億7456万-1.46%14.341.83
12/126,3506,4306,2806,300+0.32%8,800650億4214万-2.99%14.111.8
12/116,3406,3506,2406,280+0.64%11,200648億3566万-3.3%14.071.79
12/106,4506,4506,2306,240-3.26%6,500644億2269万-3.96%13.981.78
12/076,5306,5306,4006,450+0.31%8,400665億9076万-0.89%14.451.84
12/066,4606,5206,3106,430+0.16%12,000663億8428万-1.35%14.41.83
12/056,5706,5706,3906,420-2.13%7,700662億8104万-1.52%14.381.83
12/046,7006,7006,4906,560-1.65%8,000677億2642万+0.88%14.71.87
12/036,5806,7306,5606,670+2.3%8,900688億6208万+2.44%14.941.9
11/306,4606,5206,4106,520+1.72%12,000673億1345万-0.09%14.611.86
11/296,3906,4706,3606,410+1.75%4,400661億7780万-2.14%14.361.83
11/286,4006,4906,2706,300-1.56%9,400650億4214万-4.42%14.111.8
11/276,7006,7006,3806,400-3.03%9,100660億7456万-3.41%14.341.83
11/266,6006,6906,6006,600-1.49%6,500681億3939万-1.08%14.781.88
11/226,6406,7406,6106,700+0.45%6,900691億7180万-0.07%15.011.91
11/216,6206,6706,5706,670+0.45%8,300688億6208万-0.98%14.941.9
11/206,6306,6706,5606,640+0.61%6,700685億5235万-2.06%14.871.89
11/196,5106,6206,4806,600+1.54%4,900681億3939万-2.97%14.781.88
11/166,6206,6206,4406,500-0.31%5,200671億697万-4.83%14.561.85
11/156,6006,6406,5006,520-1.21%7,400673億1345万-5.08%14.611.86
11/146,6106,6706,5006,600+1.54%9,400681億3939万-4.54%14.781.88
11/136,4206,5506,2706,500-0.76%15,200671億697万-6.82%14.561.85
11/126,5006,6106,4806,550-0.46%9,800676億2318万-7.03%14.671.87
11/096,5306,6406,4606,580+0.77%8,000679億3290万-7.45%14.741.88
11/086,4506,5806,4506,530+2.35%6,100674億1669万-8.98%14.631.86
11/076,4206,6006,3506,380+1.27%13,800658億6807万-11.85%14.291.82
11/066,2606,3306,1906,300-0.94%15,500650億4214万-13.86%14.111.8
11/056,4606,5106,3206,360-2.3%22,100656億6159万-13.96%14.251.81
11/026,7006,7506,4506,510-2.84%26,900672億1021万-12.85%14.581.86
11/016,6506,9006,5406,700+3.88%27,000691億7180万-11.08%15.011.91
10/316,1006,5306,1006,450+6.97%38,100665億9076万-15.06%14.451.84
10/306,0906,1605,9306,030-10.8%34,100622億5462万-21.32%13.511.72