時価総額

2018/09/14~2019/02/15

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
02/151,9781,9941,9311,938-0.67%25,300159億846万-4.3%17.361.53
02/141,9381,9511,9371,951+0.41%14,100160億1517万-4.17%17.481.54
02/131,9581,9621,9371,943-0.36%14,900159億4950万-5.22%17.411.53
02/121,9461,9521,9251,950+1.56%17,200160億696万-5.57%17.471.54
02/081,9311,9501,9191,920-1.03%17,400157億6070万-7.74%17.21.51
02/071,9981,9981,9251,940-2.85%31,400159億2487万-7.62%17.381.53
02/062,0252,0251,9921,997-1.38%27,300163億9277万-5.71%17.891.57
02/052,0192,0302,0102,025+0.35%10,200166億2261万-5.15%18.141.59
02/042,0192,0382,0062,018+0.85%17,400165億6515万-6.57%18.081.59
02/012,0492,0612,0002,001-2.49%19,400164億2560万-8.55%17.931.58
01/312,0432,0582,0152,052+0.44%14,500168億4425万-7.48%18.381.62
01/302,0372,0722,0212,043+0.34%25,100167億7037万-9.08%18.31.61
01/292,0512,0512,0122,036-0.73%14,900167億1291万-10.47%18.241.6
01/282,0302,0692,0292,051+0.69%18,600168億3604万-10.94%18.381.61
01/252,0502,0792,0322,037-0.2%21,800167億2112万-12.61%18.251.6
01/242,0102,0552,0052,041+2.1%18,500167億5395万-13.52%18.291.61
01/232,0092,0091,9901,999-0.25%31,800164億919万-16.36%17.911.57
01/222,0772,0772,0002,004-4.39%53,200157億8089万-17.26%17.221.51
01/212,1212,1282,0882,096-0.1%21,400165億537万-14.55%18.021.58
01/182,0832,1032,0812,098+1.16%15,800165億2112万-15.57%18.031.58
01/172,0902,0902,0552,074-0.91%13,300163億3212万-17.57%17.831.57
01/162,0922,1012,0712,093+0.05%14,100164億8174万-17.95%17.991.58
01/152,0652,0992,0392,092+0.58%16,700164億7387万-19.07%17.981.58
01/112,1202,1202,0642,080-2.85%26,700163億7937万-20.61%17.881.57
01/102,2282,2282,1382,141-3.9%21,900168億5973万-19.36%18.41.62
01/092,2932,2932,2232,228-3.13%20,100175億4483万-17.05%19.151.68
01/082,2972,3012,2582,300+0.13%17,100181億1181万-15.25%19.771.74
01/072,3672,3752,2912,297-2.46%33,800180億8818万-16.11%19.741.73
01/042,3482,3622,2732,355-1.79%21,900185億4491万-14.7%20.241.78
2018
12/282,4002,4062,3622,398-0.08%15,600188億8353万-13.8%211.362.79
12/272,4002,5002,2882,400-0.58%50,900188億9928万-14.32%211.542.79
12/262,6002,6202,4002,414-9.25%33,500190億952万-14.43%212.772.81
12/252,6452,6782,6322,660-2.21%35,100209億4670万-6.37%234.453.09
12/212,7482,7482,6892,720-0.77%20,900213億9008万-4.53%239.323.16
12/202,7802,8102,7412,741-1.08%17,500215億5522万-4.03%241.173.18
12/192,7352,7732,7352,771+1.35%6,500217億9114万-3.18%243.813.22
12/182,7452,7652,7292,734-0.65%8,500215億17万-4.71%240.563.17
12/172,7402,7712,7392,752+0.44%17,000216億4172万-4.38%242.143.19
12/142,7772,8062,7402,740-1.33%31,200215億4736万-5.09%241.083.18
12/132,7852,8052,7752,777-0.72%15,000218億3832万-4.08%244.343.22
12/122,7902,8172,7872,797+0.39%11,100219億9560万-3.55%246.13.25
12/112,8002,8082,7762,786-0.04%10,500219億910万-4.1%245.133.23
12/102,8982,8982,7312,787-3.43%31,900219億1696万-4.29%245.223.23
12/072,9002,9002,8612,886+0.21%13,700226億9550万-1.13%253.933.35
12/062,9452,9452,8702,880-2.04%21,400226億4832万-1.44%253.43.34
12/052,9412,9582,9182,940-0.41%14,200231億2016万+0.51%258.683.41
12/042,9572,9792,9422,952-0.17%9,800232億1452万+1.03%259.743.43
12/032,9702,9772,9442,957+0.07%13,900232億5384万+1.69%260.183.43
11/302,9442,9692,9352,955+0.72%9,500232億3812万+1.83%2603.43
11/292,9402,9452,9152,934+0.48%8,900230億7297万+1.21%258.153.4
11/282,9182,9382,9042,920+0.72%6,200229億6288万+0.76%256.923.39
11/272,9002,9122,8672,899+1.26%5,200227億9773万+0.07%255.073.36
11/262,9002,9332,8612,863-0.8%12,600225億1463万-1.21%251.913.32
11/222,8712,8872,8712,886+0.63%4,200226億9550万-0.59%253.933.35
11/212,9082,9082,8352,868-1.38%13,400225億5395万-1.34%252.353.33
11/202,9002,9302,8902,908-0.03%2,500228億6851万-0.1%255.873.37
11/192,8512,9092,8512,909+1.36%3,100228億7637万-0.07%255.953.38
11/162,8502,9152,8492,870-0.69%8,000225億6968万-1.48%252.523.33
11/152,8872,8962,8602,890-0.31%4,900227億2696万-0.96%254.283.35
11/142,9302,9612,8952,899-0.89%11,300227億9773万-0.82%255.073.36
11/132,9362,9412,9112,925-1.75%11,500230億220万-0.2%257.363.39
11/122,9912,9942,9682,977+0.4%5,700234億1112万+1.43%261.943.45
11/092,9402,9742,9402,965+0.85%4,600233億1676万+0.95%260.883.44
11/082,9162,9932,9162,940+0.82%6,400231億2016万0%258.683.41
11/072,9702,9702,9052,916-0.14%6,100229億3142万-0.85%256.573.38
11/062,9002,9472,9002,920-1.02%8,000229億6288万-0.75%256.923.39
11/052,9092,9562,9092,950-0.3%6,500231億9880万+0.31%259.563.42
11/022,9672,9902,9212,959-0.37%15,000232億6957万+0.68%260.353.43
11/012,9903,0502,9652,970+0.54%24,700233億5608万+1.09%261.323.45
10/312,8542,9742,8332,954+3.5%11,400232億3025万+0.58%259.913.43
10/302,6212,8542,6192,854+8.89%16,200224億4385万-2.66%251.123.31
10/292,7652,7982,6212,621-6.06%22,800206億1154万-10.52%230.613.04
10/262,9342,9342,7722,790-3.26%14,400219億4056万-4.94%245.483.24
10/252,9062,9202,8502,884-0.79%7,900226億7977万-1.67%253.753.35
10/242,8802,9202,8802,907+0.1%6,400228億6064万-0.72%255.783.37
10/232,9792,9792,8972,904-0.85%4,800228億3705万-0.58%255.513.37
10/222,9902,9902,9062,929-1.78%9,400230億3365万+0.51%257.713.4
10/192,9792,9962,9542,982+0.07%3,500234億5044万+2.72%262.383.46
10/182,9882,9962,9702,980+0.17%4,000234億3472万+3.08%262.23.46
10/172,9242,9762,9242,975+2.02%4,000233億9540万+3.3%261.763.45
10/162,9502,9502,8882,916-1.19%8,600229億3142万+1.64%256.573.38
10/152,9862,9962,9282,951-1.63%12,500232億666万+3.15%259.653.42
10/122,9883,0252,9883,000-0.5%7,600235億9200万+5.23%263.963.48
10/112,9803,0602,9623,015-2.11%14,900237億996万+6.12%265.283.5
10/103,0403,0903,0103,080+1.48%10,000242億2112万+8.91%2713.57
10/093,0203,0503,0153,035+0.5%8,300238億6724万+7.82%267.043.52
10/053,0003,1402,9983,020-0.82%25,500237億4928万+7.74%265.723.5
10/042,9903,0702,9603,045+2.7%38,200239億4588万+9.02%267.923.53
10/032,9452,9672,9312,965+0.92%12,700233億1676万+6.69%260.883.44
10/022,9392,9392,9212,938+0.86%5,200231億443万+6.22%258.513.41
10/012,9202,9402,9112,913+0.45%3,900229億783万+5.74%256.313.38
09/282,9502,9502,8862,900-0.48%7,600228億560万+5.72%255.163.37
09/272,9482,9482,9112,914-1.12%11,100229億1569万+6.74%256.393.38
09/262,8802,9472,8572,947+3.69%22,400231億7520万+8.59%259.33.42
09/252,8002,8422,7742,842+2.41%11,500223億4948万+5.38%250.063.3
09/212,7612,7772,7612,775+0.51%4,900218億2260万+3.31%244.163.22
09/202,7582,7752,7502,761+0.11%6,700217億1250万+3.06%242.933.2
09/192,7452,7762,7302,758+0.66%9,400216億8891万+3.14%242.673.2
09/182,7242,7402,7182,740-0.11%4,400215億4736万+2.62%241.083.18
09/142,7212,7432,7212,743+0.81%7,000215億7095万+2.89%241.353.18