時価総額

2019/02/07~2019/07/08

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
07/082,4592,4592,3722,381-3.45%77,800570億7418万+5.35%9.440.62
07/052,4062,4682,4062,466+2.92%51,600591億1169万+9.45%9.770.64
07/042,3362,4022,3342,396+2.57%37,800574億3374万+6.73%9.490.62
07/032,3102,3362,2842,336+0.65%36,100559億9550万+4.19%9.260.6
07/022,2862,3302,2712,321+0.69%27,400556億3594万+3.76%9.20.6
07/012,2622,3052,2462,305+4.11%42,200552億5241万+3.13%9.130.6
06/282,2312,2432,2032,214+0.18%34,300530億7108万-0.85%8.770.57
06/272,2512,2512,2052,210-0.27%40,000529億7520万-1.07%8.760.57
06/262,1772,2172,1752,216+0.96%31,500531億1902万-0.67%8.780.57
06/252,2312,2352,1822,195-1.57%21,100526億1564万-1.57%8.70.57
06/242,1832,2312,1702,230+3.72%40,000534億5461万-0.09%8.840.58
06/212,1862,2272,1502,150-1.38%100,800515億3695万-3.8%8.520.56
06/202,2302,2302,1802,180-1.36%28,000522億5608万-2.72%8.640.56
06/192,1902,2102,1402,210+3.03%39,600529億7520万-1.52%8.760.57
06/182,1772,1912,1282,145-2.32%22,600514億1710万-4.5%8.50.55
06/172,1762,1982,1512,196+0.05%21,000526億3961万-2.4%8.70.57
06/142,1902,1952,1612,195+0.55%46,600526億1564万-2.49%8.70.57
06/132,2262,2312,1782,183-2.37%42,000523億2799万-3.19%8.650.56
06/122,2452,2512,2252,236-0.4%31,100535億9843万-1.02%8.860.58
06/112,2722,2722,2452,245-2.48%43,300538億1417万-0.75%8.90.58
06/102,2742,3182,2742,302+1.23%14,900551億8050万+1.5%9.120.6
06/072,3032,3182,2612,274-0.87%30,200545億932万+0.04%9.010.59
06/062,3202,3272,2942,294-1.63%14,000549億8873万+0.44%9.090.59
06/052,3282,3362,3092,332+2.24%30,200558億9962万+1.79%9.240.6
06/042,2112,2822,2112,281+3.4%13,900546億7711万-0.74%9.040.59
06/032,2172,2422,2052,206-2.69%24,500528億7931万-4.34%8.740.57
05/312,3242,3242,2612,267-2.66%22,200543億4152万-2.07%8.980.59
05/302,2132,3352,2132,329+5.24%94,400558億2771万+0.3%9.230.6
05/292,2182,2252,1832,213-1.91%18,700530億4711万-4.98%8.770.57
05/282,2692,2692,2342,256-0.57%17,500540億7785万-3.63%8.940.58
05/272,2392,2852,2392,269+1.02%18,600543億8947万-3.53%8.990.59
05/242,0912,2472,0452,246+5.59%71,000538億3814万-4.83%8.90.58
05/232,1702,1732,1102,127-2.7%33,800509億8563万-10.25%8.430.55
05/222,2602,2712,1812,186-2.58%38,800523億9990万-8.38%8.660.57
05/212,2692,2772,2222,244-3.23%34,000537億9020万-6.5%8.890.58
05/202,3212,3292,2892,319+1.05%20,600555億8800万-3.86%9.190.6
05/172,2882,2992,2612,295+1.46%24,100550億1270万-5.2%9.090.59
05/162,2682,2682,2202,262+0.49%22,100542億2167万-6.88%8.960.59
05/152,2532,2532,2012,251+0.54%27,200539億5799万-7.63%8.920.58
05/142,1802,2482,1532,239+0.4%25,500536億7035万-8.39%8.870.58
05/132,2892,2892,2252,230-2.41%33,000534億5461万-9.05%8.840.58
05/102,2882,3122,2682,285+0.04%28,500547億7300万-7.04%9.050.59
05/092,3212,3212,2702,284-1.59%29,200547億4903万-7.19%9.050.59
05/082,3362,3722,2902,321-3.01%53,200556億3594万-5.99%9.20.6
05/072,4612,4732,3732,393-1.6%90,100573億6183万-3.39%9.480.62
04/262,5252,5292,4212,432-3.87%54,300582億9669万-1.98%9.640.63
04/252,4912,5342,4782,530+2.6%36,200606億4581万+1.81%10.030.65
04/242,5212,5262,4662,466-2.41%40,300591億1169万-0.68%9.770.64
04/232,4662,5342,4552,527+2.27%36,800605億7390万+1.69%10.010.65
04/222,4592,4762,4302,471+1.35%27,200592億3154万-0.64%9.790.64
04/192,4502,4602,4212,438-0.29%18,700584億4051万-2.17%9.660.63
04/182,4952,4982,4332,445-2.43%37,000586億831万-2%9.690.63
04/172,5002,5262,4912,506+0.24%38,900600億7052万+0.44%9.930.65
04/162,5112,5362,4922,500-1.19%20,900599億2669万+0.28%9.910.65
04/152,4992,5362,4912,530+2.18%39,200606億4581万+1.65%10.030.65
04/122,4902,5062,4692,476-0.68%28,400593億5140万-0.4%9.810.64
04/112,5002,5202,4802,493-0.87%31,900597億5890万+0.36%9.880.64
04/102,5102,5352,4922,515-1.76%34,500602億8625万+1.17%9.970.65
04/092,5232,5682,5102,560+0.79%38,600613億6493万+2.94%10.140.66
04/082,5682,5682,5252,540+0.63%30,600608億8552万+2.17%10.070.66
04/052,4982,5262,4722,524+1.04%42,600605億199万+1.57%100.65
04/042,4762,5182,4502,498+0.85%38,000598億7875万+0.44%9.90.65
04/032,4182,4842,4062,477+1.98%24,900593億7537万-0.52%9.820.64
04/022,4642,4842,4262,429-0.21%33,100582億2477万-2.61%9.630.63
04/012,3992,4572,3972,434+2.74%37,900583億4463万-2.6%9.650.63
03/292,3722,4012,3632,369-0.25%30,500567億8653万-5.39%5.980.63
03/282,4302,4302,3732,375-3.73%55,700569億3036万-5.57%5.990.63
03/272,4552,4672,4252,467-2.41%39,400591億3566万-2.34%6.220.65
03/262,5002,5312,4932,528+1.53%62,300605億9787万-0.16%6.380.67
03/252,4882,4922,4542,490-1.39%54,500596億8699万-1.85%6.280.66
03/222,4922,5282,4702,525+1.32%29,700605億2596万-0.63%6.370.67
03/202,5202,5202,4642,492-0.6%49,100597億3493万-2.04%6.290.66
03/192,5782,5782,5012,507-2.83%49,300600億9449万-1.69%6.320.66
03/182,6042,6472,5662,580-0.85%45,700618億4435万+1.02%6.510.68
03/152,5242,6172,5242,602+3.54%93,700623億7170万+1.88%6.560.69
03/142,5002,5192,4592,513+2.91%65,600602億3831万-1.64%6.340.67
03/132,4412,4532,3872,442-1.13%31,400585億3639万-4.61%6.160.65
03/122,3992,4972,3962,470+3.26%46,900592億757万-3.82%6.230.65
03/112,4482,4492,3762,392-2.29%63,200573億3786万-7.18%6.030.63
03/082,4362,4602,3952,448+0.29%70,200586億8022万-5.3%6.170.65
03/072,5062,5292,4252,441-3.56%73,600585億1242万-6.01%6.160.65
03/062,5252,5432,5132,531-0.32%26,900606億6978万-3.18%6.380.67
03/052,5372,5452,5192,539+0.2%20,400608億6155万-3.42%6.40.67
03/042,5192,5382,5112,534+0.44%26,400607億4170万-4.16%6.390.67
03/012,5612,5742,5102,523-1.71%56,000604億7802万-5.11%6.360.67
02/282,5682,6132,5612,567-0.62%39,300615億3273万-4.14%6.470.68
02/272,5682,5922,5602,583+0.62%27,600619億1626万-4.19%6.520.68
02/262,5722,5882,5582,567+0.04%24,500615億3273万-5.31%6.470.68
02/252,5772,5992,5582,566+0.2%33,400615億876万-5.94%6.470.68
02/222,6342,6342,5572,561-2.77%51,600613億8890万-6.64%6.460.68
02/212,6372,6502,6252,634-0.11%27,300631億3876万-4.43%6.640.7
02/202,6312,6562,6112,637+0.23%20,900632億1068万-4.66%6.650.7
02/192,6492,6692,6142,631-0.49%41,100630億6685万-5.33%6.640.7
02/182,6172,6592,6162,644+2.2%28,500633億7847万-5.33%6.670.7
02/152,5822,6062,5602,587-1.22%59,500620億1214万-7.87%6.530.68
02/142,6392,6392,5902,619-0.42%34,500627億7920万-7.32%6.610.69
02/132,6222,6652,6162,630+0.57%45,700630億4288万-7.52%6.630.7
02/122,5532,6402,5532,615+1.87%43,300626億8332万-8.6%6.60.69
02/082,5992,6282,5462,567-2.4%55,800615億3273万-10.62%6.470.68
02/072,6052,6592,5992,630-0.53%49,000630億4288万-8.9%6.630.7