時価総額

2018/10/01~2019/02/28

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
02/283,9904,0303,9753,9800%531,9007521億8271万-0.3%23.682.02
02/273,9954,0303,9653,980+0.25%434,7007521億8271万-0.4%23.682.02
02/264,0104,0303,9653,970-1.85%674,7007502億9281万-0.82%23.622.01
02/254,0954,1003,9904,045-0.86%1,851,5007644億6711万+0.9%24.072.05
02/224,1204,1204,0754,080-0.97%819,3007710億8178万+1.69%24.272.07
02/214,0454,1254,0354,120+1.85%672,8007786億4140万+2.67%24.512.09
02/204,0404,0504,0004,045+0.75%539,8007644億6711万+0.9%24.072.05
02/193,9804,0253,9804,015+0.5%320,9007587億9739万+0.25%23.892.03
02/183,9604,0053,9553,995+1.78%369,6007550億1757万-0.27%23.772.02
02/153,9003,9303,8553,925+0.13%392,1007417億8823万-2.1%23.351.99
02/143,9403,9553,9053,920-0.76%338,4007408億4328万-2.27%23.321.98
02/133,9703,9853,9503,950+0.77%362,6007465億1300万-1.74%23.52
02/123,9053,9603,8903,920-0.13%510,0007408億4328万-2.68%23.321.98
02/083,9103,9903,9103,925-0.38%495,2007417億8823万-2.61%23.351.99
02/074,0054,0203,9253,940-3.19%463,1007446億2309万-2.28%23.442
02/064,1004,1104,0654,070-0.61%275,3007691億9187万+0.92%24.212.06
02/054,0904,1004,0754,095+0.99%253,4007739億1664万+1.82%24.362.07
02/044,0304,0754,0204,055+1.5%358,6007663億5701万+1.22%24.132.05
02/013,9854,0253,9803,995+0.76%279,4007550億1757万+0.05%23.772.02
01/314,0054,0353,9553,9650%367,2007493億4785万-0.45%23.592.01
01/303,9304,0003,9303,965-0.25%477,6007493億4785万-0.28%23.592.01
01/293,8803,9903,8803,975+3.52%677,5007512億3776万+0.13%23.652.01
01/283,9653,9653,8153,840-3.52%863,0007257億2403万-3.2%22.851.94
01/254,0654,0853,9753,980-1.85%731,2007521億8271万+0.3%23.682.02
01/244,0904,0904,0354,055-0.61%483,8007663億5701万+2.27%24.132.05
01/234,1154,1304,0754,080-1.45%452,8007710億8178万+3.08%24.272.07
01/224,1504,1604,1154,140+0.36%293,8007824億2122万+4.81%24.632.1
01/214,1754,1754,1104,125-0.24%330,8007795億8636万+4.78%24.542.09
01/184,1254,2004,1104,135+0.98%658,5007814億7626万+5.35%24.62.09
01/174,0454,1404,0304,095+1.87%721,3007739億1664万+4.76%24.362.07
01/164,0204,1103,9754,020+1.77%1,027,2007597億4234万+3.21%23.922.04
01/153,9703,9953,9153,950-2.11%732,9007465億1300万+1.57%23.52
01/114,0904,0904,0104,035-0.86%523,0007625億7720万+3.78%24.012.04
01/103,9854,0703,9654,070+2.13%884,2007691億9187万+4.76%24.212.06
01/094,1004,1103,9753,985-3.39%900,7007531億2767万+2.81%23.712.02
01/084,1704,2104,1154,125-1.08%781,6007795億8636万+6.62%24.542.09
01/074,1554,2404,1304,170+5.3%860,9007880億9093万+8.2%24.812.11
01/043,9003,9653,8903,960-0.5%480,9007484億290万+3.21%23.562.01
2018
12/283,9754,0003,9353,980+0.51%653,6007521億8271万+4.03%23.682.02
12/273,8703,9903,8653,960+4.21%727,6007484億290万+3.83%23.562.01
12/263,7303,8553,7203,800+3.12%681,4007181億6440万-0.08%22.611.92
12/253,6803,7053,6003,685-1.07%769,4006964億3048万-3.03%21.921.87
12/213,7853,8003,7003,725-0.93%567,8007039億9010万-1.95%22.161.89
12/203,8003,8353,7403,760-0.66%441,8007106億478万-0.95%22.371.9
12/193,8203,8253,7603,785-0.66%333,6007153億2954万-0.13%22.521.92
12/183,8603,8603,7853,810-2.31%470,9007200億5431万+0.71%22.671.93
12/173,8753,9153,8753,900+0.78%294,9007370億6346万+3.2%23.21.97
12/143,8653,9153,8553,870-1.15%654,9007313億9374万+2.6%23.021.96
12/133,8853,9353,8603,915+1.29%453,9007398億9832万+4.01%23.291.98
12/123,9403,9653,8553,865-0.26%620,7007304億4879万+3.01%231.96
12/113,8153,8753,8053,875+1.57%478,9007323億3870万+3.5%23.051.96
12/103,7753,8303,7753,815-0.52%325,8007209億9926万+2.2%22.71.93
12/073,7603,8403,7503,835+2.68%436,9007247億7907万+3.06%22.821.94
12/063,7453,7603,7153,735-0.53%403,2007058億8001万+0.62%22.221.89
12/053,7553,7953,7253,755-2.85%633,1007096億5982万+1.21%22.341.9
12/043,9003,9353,8653,865-1.65%452,0007304億4879万+4.26%231.96
12/034,0004,0003,9103,930-0.51%462,5007427億3318万+6.27%23.381.99
11/303,8553,9503,8403,950+2.86%1,586,3007465億1300万+7.25%23.52
11/293,8603,8653,8053,840+0.79%395,0007257億2403万+4.69%22.851.94
11/283,7603,8203,7403,810+1.33%389,4007200億5431万+4.1%22.671.93
11/273,7503,7803,7253,760+0.4%317,7007106億478万+3.01%22.371.9
11/263,6853,7553,6853,745+1.63%353,5007077億6992万+2.74%22.281.9
11/223,6903,7103,6553,685+0.55%412,0006964億3048万+1.26%21.921.87
11/213,6503,7003,6453,665-0.68%420,3006926億5066万+0.74%21.811.86
11/203,6603,7153,6453,690-1.34%373,6006973億7543万+1.43%21.951.87
11/193,6653,7403,6653,740+2.33%368,0007068億2496万+2.89%22.251.89
11/163,6503,6703,6253,655+0.14%512,7006907億6076万+0.66%21.751.85
11/153,5903,6653,5903,650+0.97%457,5006898億1581万+0.63%21.721.85
11/143,5953,6253,5603,615+0.14%417,0006832億113万-0.28%21.511.83
11/133,6553,6553,6003,610-2.7%456,5006822億5618万-0.5%21.481.83
11/123,6953,7253,6803,710+0.13%253,7007011億5524万+2.32%22.071.88
11/093,6903,7303,6853,705+0.68%256,1007002億1029万+2.32%22.041.88
11/083,6953,7103,6603,680+1.52%290,3006954億8552万+1.74%21.891.86
11/073,6403,6803,6153,625-0.96%479,1006850億9104万+0.28%21.571.84
11/063,6203,6703,6103,660+1.81%326,2006917億571万+1.24%21.781.85
11/053,5153,6153,5003,595+2.28%472,8006794億2132万-0.42%21.391.82
11/023,5953,6103,4953,515-2.63%643,0006643億207万-2.6%20.911.78
11/013,6953,6953,6003,610-2.04%490,8006822億5618万0%21.481.83
10/313,6703,6953,6303,685+0.41%514,4006964億3048万+2.13%21.921.87
10/303,6503,6903,6453,670+0.82%497,7006935億9562万+1.89%21.831.86
10/293,5953,6603,5703,640+2.1%542,9006879億2590万+1.22%21.661.84
10/263,5853,5903,5353,565-0.56%473,2006737億5160万-0.75%21.211.81
10/253,5703,6253,5653,585-1.38%709,7006775億3141万-0.17%21.331.82
10/243,5703,6653,5703,635+1.96%731,2006869億8095万+1.31%21.631.84
10/233,5953,5953,5603,565-1.66%436,0006737億5160万-0.45%21.211.81
10/223,5653,6703,5553,625+0.83%423,1006850億9104万+1.37%21.571.84
10/193,6203,6353,5853,595-1.64%461,8006794億2132万+0.78%21.391.82
10/183,6453,6603,5953,655-0.41%620,0006907億6076万+2.78%21.751.85
10/173,6603,6753,6153,670+1.24%522,6006935億9562万+3.61%21.831.86
10/163,6103,6353,5553,625-0.28%629,6006850億9104万+2.81%21.571.84
10/153,5503,6703,5503,635+2.11%1,034,2006869億8095万+3.47%21.631.84
10/123,5503,5853,5103,560-0.97%693,5006728億665万+1.69%21.181.8
10/113,6203,6303,5653,595-2.57%620,7006794億2132万+2.92%21.391.82
10/103,6303,7203,6253,690+3.65%582,1006973億7543万+5.88%21.951.87
10/093,5953,6053,5303,560-0.56%445,3006728億665万+2.48%21.181.8
10/053,5853,6503,5803,580-0.42%405,7006765億8646万+3.32%21.31.81
10/043,6353,6353,5753,595-1.1%347,9006794億2132万+3.96%21.391.82
10/033,6553,6753,6203,6350%373,0006869億8095万+5.33%21.631.84
10/023,6003,6903,5953,635+2.97%675,3006869億8095万+5.45%21.631.84
10/013,5503,5603,5203,530-0.98%303,1006671億3693万+2.62%211.79