時価総額

2020/04/20~2020/09/15

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
2020
09/152,3122,3122,2822,310+0.35%20,300224億2871万+3.87%-2.29
09/142,2982,3142,2922,302+0.61%36,100223億5103万+3.74%-2.28
09/112,2912,2922,2752,288+0.22%32,300222億1510万+3.44%-2.27
09/102,2882,2932,2702,283+0.22%28,600221億6656万+3.58%-2.26
09/092,2722,2832,2502,278+0.04%33,900221億1801万+3.69%-2.26
09/082,2572,2772,2432,277+0.98%24,100221億830万+3.88%-2.26
09/072,2282,2612,2252,255+1.21%43,000218億9469万+3.16%-2.23
09/042,2222,2492,2052,228-0.45%55,900216億3254万+2.48%-2.21
09/032,2452,2552,2252,238+0.49%30,500217億2963万+3.28%-2.22
09/022,2392,2422,2152,227+0.13%16,000216億2283万+3.05%-2.21
09/012,2232,2292,2062,224+1%21,900215億9370万+3.01%-2.2
08/312,2182,2422,2022,202+0.69%26,700213億8009万+1.99%-2.18
08/282,1992,2262,1562,187+0.05%57,700212億3445万+1.39%-2.17
08/272,2122,2122,1822,186-1.26%22,500212億2474万+1.34%-2.17
08/262,2302,2302,2072,214-0.27%17,500214億9661万+2.64%-2.19
08/252,2172,2302,2072,220+0.41%28,800215億5486万+3.02%-2.2
08/242,1892,2162,1892,211+1.38%23,400214億6748万+2.74%-2.19
08/212,1902,2042,1812,181-0.14%11,900211億7620万+1.44%-2.16
08/202,2032,2032,1712,184-0.86%11,600212億532万+1.68%-2.16
08/192,1972,2202,1852,203+0.96%19,100213億8980万+2.7%-2.18
08/182,1652,1952,1622,182+0.05%16,000211億8591万+2.01%-2.16
08/172,1882,1922,1762,181-0.14%15,700211億7620万+2.25%-2.16
08/142,1862,1862,1702,184+0.09%11,400212億532万+2.54%-2.16
08/132,1802,1922,1722,182+0.18%20,700211億8591万+2.59%-2.16
08/122,1842,1842,1572,178+0.09%19,200211億4707万+2.54%-2.16
08/112,1352,1772,1352,176+1.92%18,100211億2765万+2.64%-2.16
08/072,1002,1352,0892,135+2.01%17,000207億2956万+0.9%-2.12
08/062,1112,1112,0812,093-0.85%19,400203億2177万-1.13%-2.07
08/052,1352,1352,0782,111-1.36%27,200204億9654万-0.42%-2.09
08/042,1442,1772,1112,140+0.28%19,400207億7811万+0.85%-2.12
08/032,0342,1432,0272,134+9.21%53,800207億1985万+0.42%-2.11
07/312,0312,0311,9141,954-4.22%72,600189億7216万-8.18%-1.94
07/302,1122,1122,0342,040-3.23%97,900198億717万-4.67%-2.02
07/292,1722,1722,0852,108-2.59%45,900204億6741万-1.91%-2.09
07/282,2162,2172,1472,164-2.52%26,100210億1114万+0.37%-2.14
07/272,1892,2202,1612,220+3.06%35,600215億5486万+2.83%-2.2
07/222,1792,1932,1482,154-1.15%27,400209億1404万-0.23%-2.13
07/212,1962,1972,1642,179-0.73%20,200211億5678万+0.83%-2.16
07/202,1552,1952,1512,195+1.86%18,400213億1213万+1.53%-2.18
07/172,1722,1762,1392,155-0.28%14,600209億2375万-0.23%-2.14
07/162,1662,1982,1492,1610%19,100209億8201万0%-2.14
07/152,1502,1712,1322,161+1.36%26,500209億8201万-0.05%-2.14
07/142,1132,1322,0912,132+0.9%19,000207億44万-1.57%-2.11
07/132,0522,1222,0522,113+3.22%35,300205億1596万-2.63%-2.09
07/102,0382,0662,0332,047+0.44%33,300198億7514万-5.89%-2.03
07/092,0942,0962,0232,038-2.67%33,800197億8775万-6.56%-2.02
07/082,1042,1302,0912,094-0.52%36,500203億3148万-4.25%-2.08
07/072,1062,1062,0752,105+0.05%16,100204億3828万-3.93%-2.09
07/062,0752,1292,0752,104+1.35%35,700204億2857万-4.1%-2.09
07/032,1002,1132,0432,076-0.57%30,600201億5671万-5.42%-2.06
07/022,1502,1532,0732,088-2.88%42,800202億7322万-4.92%-2.07
07/012,1732,1992,1392,150-1.06%42,300208億7521万-2.18%-2.13
06/302,1672,2082,1452,173+0.93%44,400210億9852万-1.09%-2.15
06/292,1852,1852,1292,153-3.24%115,700209億433万-1.91%-2.13
06/262,2412,2612,1932,225+0.23%227,500216億341万+1.51%-2.21
06/252,2322,2672,2172,220-1.38%99,900215億5486万+1.6%-2.2
06/242,2692,2692,2362,251-0.22%43,600218億5585万+3.3%-2.23
06/232,2902,2932,2302,256-1.18%63,100219億440万+3.87%-2.24
06/222,2502,2922,2502,283+1.83%39,500221億6656万+5.55%-2.26
06/192,2162,2482,2142,242+1.31%33,500217億6847万+4.13%-2.22
06/182,2202,2202,1842,213-0.09%22,400214億8690万+3.27%-2.19
06/172,2002,2152,1932,215+0.68%21,400215億632万+3.84%-2.2
06/162,1952,2162,1802,200+2.56%30,800213億6068万+3.53%-2.18
06/152,1902,2112,1442,145-1.47%35,500208億2666万+1.37%-2.13
06/122,1002,1802,0892,177-0.37%46,300211億3736万+3.18%-2.16
06/112,2622,2622,1752,185-3.4%53,700212億1503万+4.05%-2.17
06/102,2452,2692,2302,262+0.67%32,000219億6266万+8.33%-2.24
06/092,2432,2502,2162,247+0.76%33,200218億1702万+8.5%-2.23
06/082,2152,2392,2102,230+1.36%36,300216億5196万+8.46%-2.21
06/052,1962,2002,1702,200+0.55%22,000213億6068万+7.9%-2.18
06/042,2052,2152,1662,188-0.45%37,800212億4416万+8.21%-2.17
06/032,1722,1982,1622,198+1.81%37,600213億4126万+9.68%-2.18
06/022,1282,1832,1282,159+1.5%31,600209億6259万+8.71%-2.14
06/012,1442,1442,1092,127+1.24%20,300206億5189万+8.13%-2.11
05/292,1302,1432,1012,101-1.82%29,200203億9944万+7.69%-2.08
05/282,1592,1592,1172,140-0.28%36,300207億7811万+10.54%-2.12
05/272,1112,1662,1012,146+2.14%39,500208億3637万+11.89%-2.13
05/262,1002,1202,0872,101+1.06%30,400203億9944万+10.64%-2.08
05/252,0852,0872,0672,079+1.07%17,200201億8584万+10.59%-2.06
05/222,0722,0802,0382,057-1.11%19,700199億7223万+10.47%-2.04
05/212,0802,0852,0612,080+1.02%19,000201億9555万+12.86%-2.06
05/202,0502,0762,0502,059+0.93%23,400199億9165万+12.95%-2.04
05/192,0372,0452,0262,040+0.54%22,800198億717万+13.14%-2.02
05/182,0102,0292,0032,029+1.15%21,500197億37万+13.67%-2.01
05/151,9702,0061,9552,006+2.24%22,600194億7705万+13.59%-1.99
05/142,0202,0201,9591,962-2.05%27,900190億4984万+12.5%-1.94
05/131,9952,0101,9652,003+0.96%24,700194億4792万+16.32%-1.99
05/122,0122,0141,9821,984-0.55%28,600192億6344万+16.64%-1.97
05/111,9592,0071,9491,995+3.96%26,200193億7025万+18.61%-1.98
05/081,9201,9291,8861,919+1.91%22,100186億3233万+15.26%-1.9
05/071,8501,9161,8481,883+2.67%25,100182億8280万+14.12%-1.87
05/011,8801,8801,8201,834-2.45%21,500178億703万+11.76%-1.82
04/301,8331,8971,8301,880+3.64%38,000182億5367万+15.34%-1.86
04/281,7831,8141,7671,814+2.54%28,200176億1285万+12.25%-1.8
04/271,7451,7861,7451,769+1.9%22,300171億7592万+10.56%-1.75
04/241,7381,7381,6921,7360%14,000168億5551万+9.6%-1.72
04/231,7201,7381,7021,736+1.82%10,900168億5551万+10.78%-1.72
04/221,7231,7241,6891,705-1.22%16,900165億5452万+9.86%-1.69
04/211,7201,7351,6921,726+0.58%15,500167億5842万+12.15%-1.71
04/201,7101,7601,7001,716+1.66%21,100166億6133万+12.52%-1.7