時価総額

2019/09/25~2020/02/25

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
2020
02/252,0382,0802,0322,077-1.89%38,100201億6642万-4.9%-2.06
02/212,1252,1332,1102,117-0.56%19,600205億5479万-3.29%-2.1
02/202,1722,1772,1232,129-1.89%18,600206億7131万-2.92%-2.11
02/192,1352,1772,1352,170+1.73%16,600210億6939万-1.32%-2.15
02/182,2052,2082,1332,133-3.66%34,300207億1015万-3.09%-2.11
02/172,2222,2622,1962,214+2.41%48,600214億9661万+0.5%-2.19
02/142,1682,1802,1552,162-0.51%12,100209億9172万-1.82%-2.14
02/132,1802,1832,1562,173-0.05%12,400210億9852万-1.32%-2.15
02/122,2002,2012,1712,174-1.18%13,600211億823万-1.36%-2.15
02/102,2042,2252,2002,200-0.72%10,500213億6068万-0.18%-2.18
02/072,2062,2362,2052,216-0.49%7,900215億1603万+0.54%-2.2
02/062,1962,2302,1962,227+1.64%18,100216億2283万+1%-2.21
02/052,1872,2052,1762,191+0.97%12,000212億7329万-0.72%-2.17
02/042,1442,1772,1442,170+1.21%10,300210億6939万-1.85%-2.15
02/032,1302,1532,1202,144-1.2%14,200208億1695万-3.25%-2.12
01/312,1582,1822,1562,170+0.6%16,700210億6939万-2.34%-2.15
01/302,1972,2042,1292,157-1.82%48,600209億4317万-3.19%-2.14
01/292,1792,2062,1792,197+0.18%17,600213億3155万-1.7%-2.18
01/282,1802,1932,1512,193+0.41%26,400212億9271万-2.14%-2.17
01/272,2002,2042,1842,184-1.62%24,100212億532万-2.89%-2.16
01/242,2502,2502,2082,220-1.68%17,300215億5486万-1.9%-2.2
01/232,2632,2672,2512,258-0.04%20,400219億2382万-0.7%-2.24
01/222,2402,2622,2402,259+1.03%18,000219億3353万-1.05%-2.24
01/212,2312,2552,2262,236+0.4%14,800217億1021万-2.44%-2.22
01/202,2202,2282,2032,227+1.23%9,100216億2283万-3.3%-2.21
01/172,2402,2402,2002,200-1.08%27,700213億6068万-4.89%-2.18
01/162,2832,2832,2222,224-2.58%19,800215億9370万-4.26%-2.2
01/152,2232,2842,2232,283+2.88%39,900221億6656万-2.1%-2.26
01/142,1802,2402,1802,219+2.16%39,500215億4515万-5.09%-2.2
01/102,1852,1932,1612,172-0.59%33,300210億8881万-7.42%-2.15
01/092,1902,1952,1772,185+0.14%25,600212億1503万-7.3%-2.17
01/082,2252,2252,1642,182-1.76%33,600211億8591万-7.93%-2.16
01/072,1952,2282,1802,221+2.59%24,400215億6457万-6.84%-2.2
01/062,2022,2082,1652,165-1.95%45,400210億2085万-9.72%-2.15
2019
12/302,2372,2452,2062,208-0.81%35,100210億647万-8.46%22.61.99
12/272,2482,2542,2222,226-2.37%62,500211億7771万-8.21%22.782
12/262,3012,3192,2722,280-0.91%109,700216億9146万-6.48%23.342.05
12/252,2892,3092,2732,301+0.97%71,200218億9125万-6.04%23.552.07
12/242,3102,3192,2792,279-1.21%76,800216億8195万-7.28%23.332.05
12/232,3482,3482,3072,307-0.94%65,700219億4833万-6.49%23.612.07
12/202,3382,3512,3262,3290%53,800221億5764万-5.9%23.842.09
12/192,3402,3552,3212,329-0.77%57,100221億5764万-6.16%23.842.09
12/182,3782,3782,2812,347-1.59%155,900223億2888万-5.67%24.022.11
12/172,3922,4112,3852,385-5.62%240,300226億9041万-4.37%24.412.15
12/162,5182,5682,5122,527+1.08%69,600207億4515万+1.16%22.321.96
12/132,4882,5452,4882,500+0.56%52,200205億2350万+0.16%22.081.94
12/122,4992,4992,4742,486-0.16%14,400204億856万-0.32%21.961.93
12/112,5052,5122,4872,490-0.6%18,800204億4140万-0.12%21.991.93
12/102,4912,5222,4822,505+0.93%29,100205億6454万+0.56%22.121.94
12/092,4472,4962,4472,482+1.6%24,900203億7573万-0.28%21.921.93
12/062,4502,4502,4342,443-0.12%22,900200億5556万-1.81%21.581.9
12/052,4322,4482,4292,446+0.58%28,600200億8019万-1.65%21.61.9
12/042,4252,4392,4172,4320%21,000199億6526万-2.21%21.481.89
12/032,4302,4522,4182,432-0.73%26,100199億6526万-2.13%21.481.89
12/022,4762,4762,4182,450-2.16%43,100201億1303万-1.37%21.641.9
11/292,5332,5332,5022,504-1.14%14,600205億5633万+0.93%22.121.94
11/282,5512,5512,5302,533-0.9%11,500207億9441万+2.34%22.371.97
11/272,5382,5562,5382,556+0.87%8,000209億8322万+3.61%22.581.98
11/262,5502,5692,5342,534+0.16%16,300208億261万+3.05%22.381.97
11/252,5492,5562,5082,530-0.63%16,700207億6978万+3.22%22.351.96
11/222,5502,5502,5312,546-0.12%9,000209億113万+4.26%22.491.98
11/212,5232,5492,4972,549+1.27%10,500209億2576万+4.72%22.511.98
11/202,5042,5252,4952,517+0.4%9,600206億6305万+3.79%22.231.95
11/192,4952,5182,4952,507-0.36%10,800205億8096万+3.72%22.141.95
11/182,5032,5182,4982,516+0.92%7,500206億5485万+4.4%22.221.95
11/152,4872,5352,4802,493+0.12%18,800204億6603万+3.75%22.021.93
11/142,4952,4992,4812,490-0.12%8,700204億4140万+3.88%21.991.93
11/132,5002,5002,4902,493-0.04%6,600204億6603万+4.31%22.021.93
11/122,4732,4962,4732,494+1.14%9,000204億7424万+4.61%22.031.94
11/112,4602,4772,4462,466+0.65%11,900202億4438万+3.79%21.781.91
11/082,4652,4672,4502,450-0.53%9,400201億1303万+3.33%21.641.9
11/072,4552,4642,4512,463+0.33%7,900202億1975万+4.06%21.751.91
11/062,4552,4572,4442,4550%11,200201億5407万+3.94%21.681.91
11/052,4502,4682,4502,455+0.33%10,300201億5407万+4.16%21.681.91
11/012,4252,4652,4152,447+1.12%11,700200億8840万+3.99%21.611.9
10/312,4452,4502,4202,420-1.22%8,700198億6674万+3.07%21.371.88
10/302,3882,4502,3862,450+2.68%11,800201億1303万+4.48%21.641.9
10/292,3802,4042,3802,386-0.17%10,800195億8762万+2.01%21.071.85
10/282,4002,4002,3842,390+0.72%6,400196億2046万+2.31%21.111.85
10/252,3652,3732,3602,373+0.68%5,100194億8090万+1.67%20.961.84
10/242,3612,3622,3572,357+0.51%3,500193億4955万+1.03%20.821.83
10/232,3632,3632,3452,345+0.09%5,200192億5104万+0.56%20.711.82
10/212,3352,3452,3352,343+0.64%4,200192億3462万+0.51%20.691.82
10/182,3222,3332,3222,328+0.17%3,600191億1148万-0.04%20.561.81
10/172,3282,3322,3212,324-0.39%7,000190億7864万-0.13%20.531.8
10/162,3262,3452,3262,333+0.34%7,800191億5253万+0.34%20.611.81
10/152,3252,3402,3242,325+0.09%4,700190億8685万+0.13%20.541.8
10/112,3292,3352,3202,323-0.17%4,900190億7043万+0.17%20.521.8
10/102,3372,3382,3232,327-0.98%3,600191億327万+0.47%20.551.81
10/092,3402,3552,3262,350+0.43%4,600192億9209万+1.6%20.761.82
10/082,3252,3402,3242,340+0.65%4,700192億999万+1.39%20.671.82
10/072,3222,3302,3222,325+0.22%3,000190億8685万+0.91%20.541.8
10/042,3112,3202,3002,320+0.13%4,700190億4580万+0.91%20.491.8
10/032,3332,3332,3052,317-0.73%5,400190億2117万+0.96%20.461.8
10/022,3482,3592,3342,334-0.6%8,300191億6073万+1.92%20.611.81
10/012,3252,3482,3222,348+0.34%5,600192億7567万+2.76%20.741.82
09/302,3452,3452,3252,340+0.69%6,200192億999万+2.59%20.671.82
09/272,3552,3552,3212,324-1.61%11,100190億7864万+2.06%20.531.8
09/262,3602,3732,3492,362+1.5%19,200193億9060万+3.96%20.861.83
09/252,3472,3472,3052,327+0.13%10,500191億327万+2.65%20.551.81