時価総額
2018/12/19~2019/05/27
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 | PER | PBR |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2019 |
05/27 | 771 | 771 | 757 | 767 | +0.47% | 95,823 | 352億9681万 | -4.5% | 8.73 | 1.8 |
05/24 | 764 | 778 | 762 | 763 | -2.12% | 117,624 | 351億3340万 | -4.94% | 8.69 | 1.8 |
05/23 | 763 | 780 | 750 | 780 | +1.46% | 284,089 | 358億9599万 | -2.88% | 8.87 | 1.83 |
05/22 | 762 | 776 | 762 | 769 | +0.93% | 103,090 | 353億7852万 | -4.28% | 8.75 | 1.81 |
05/21 | 770 | 779 | 754 | 762 | -1.15% | 192,660 | 350億5170万 | -5.16% | 8.66 | 1.79 |
05/20 | 793 | 799 | 758 | 770 | -3.77% | 427,401 | 354億6023万 | -4.06% | 8.77 | 1.81 |
05/17 | 807 | 810 | 783 | 801 | 0% | 315,523 | 368億4922万 | -0.18% | 9.11 | 1.88 |
05/16 | 808 | 822 | 801 | 801 | -1.89% | 103,935 | 368億4922万 | +0.2% | 9.11 | 1.88 |
05/15 | 802 | 816 | 783 | 816 | +1.85% | 173,394 | 375億5734万 | +2.9% | 9.28 | 1.92 |
05/14 | 803 | 813 | 791 | 801 | -3.01% | 213,447 | 368億7646万 | +1.8% | 9.12 | 1.88 |
05/13 | 836 | 840 | 811 | 826 | -2.17% | 228,826 | 380億2033万 | +5.77% | 9.4 | 1.94 |
05/10 | 844 | 854 | 839 | 844 | +0.28% | 232,375 | 388億6463万 | +8.95% | 9.61 | 1.99 |
05/09 | 872 | 872 | 825 | 842 | -4.43% | 511,225 | 387億5568万 | +9.78% | 9.58 | 1.98 |
05/08 | 850 | 884 | 846 | 881 | +3.26% | 486,720 | 405億5321万 | +15.78% | 10.02 | 2.07 |
05/07 | 864 | 864 | 838 | 853 | -1.7% | 302,341 | 392億7315万 | +13.31% | 9.71 | 2.01 |
04/26 | 846 | 872 | 846 | 868 | +1.31% | 703,209 | 399億5403万 | +16.36% | 9.88 | 2.04 |
04/25 | 798 | 857 | 798 | 857 | +6.55% | 725,010 | 394億3656万 | +16.1% | 9.75 | 2.02 |
04/24 | 793 | 831 | 793 | 804 | +2.49% | 524,914 | 370億1263万 | +10.01% | 9.15 | 1.89 |
04/23 | 793 | 804 | 778 | 785 | -1.41% | 309,608 | 361億1387万 | +8.07% | 8.93 | 1.85 |
04/22 | 828 | 830 | 780 | 796 | -5.28% | 605,358 | 366億3134万 | +10.38% | 9.06 | 1.87 |
04/19 | 798 | 857 | 798 | 840 | +6.13% | 1,150,214 | 386億7398万 | +17.35% | 9.56 | 1.98 |
04/18 | 754 | 806 | 743 | 792 | +5.77% | 1,129,596 | 364億4069万 | +11.67% | 9.01 | 1.86 |
04/17 | 772 | 789 | 747 | 749 | -3.44% | 258,232 | 344億5252万 | +6.32% | 8.52 | 1.76 |
04/16 | 749 | 778 | 745 | 775 | +5.31% | 387,179 | 356億7811万 | +10.74% | 8.82 | 1.82 |
04/15 | 749 | 752 | 720 | 736 | -2.66% | 415,571 | 338億8058万 | +6.07% | 8.38 | 1.73 |
04/12 | 775 | 781 | 747 | 756 | -2.37% | 452,413 | 348億658万 | +9.6% | 8.6 | 1.78 |
04/11 | 770 | 775 | 756 | 775 | -0.15% | 174,070 | 356億5087万 | +12.91% | 8.81 | 1.82 |
04/10 | 774 | 782 | 764 | 776 | -0.23% | 169,845 | 357億534万 | +13.74% | 8.83 | 1.82 |
04/09 | 760 | 785 | 759 | 778 | +1.78% | 403,572 | 357億8705万 | +14.51% | 8.85 | 1.83 |
04/08 | 756 | 802 | 751 | 764 | +3.45% | 972,933 | 351億6064万 | +12.84% | 8.69 | 1.8 |
04/05 | 754 | 780 | 728 | 738 | +1.38% | 1,672,086 | 339億8952万 | +9.4% | 8.4 | 1.74 |
04/04 | 649 | 746 | 647 | 728 | +11.91% | 2,107,768 | 335億2653万 | +7.91% | 8.29 | 1.71 |
04/03 | 651 | 658 | 637 | 651 | -0.27% | 201,448 | 299億5872万 | -3.71% | 7.41 | 1.53 |
04/02 | 671 | 672 | 649 | 653 | -2.39% | 247,247 | 300億4042万 | -4.02% | 7.43 | 1.54 |
04/01 | 670 | 685 | 664 | 669 | +1.99% | 169,507 | 307億7577万 | -2.1% | 7.61 | 1.57 |
03/29 | 648 | 670 | 644 | 656 | +1.19% | 349,830 | 301億7660万 | -4.29% | 7.46 | 1.54 |
03/28 | 680 | 682 | 643 | 648 | -6.09% | 536,913 | 298億2254万 | -5.82% | 7.37 | 1.52 |
03/27 | 680 | 698 | 680 | 690 | +0.17% | 121,173 | 317億5624万 | -0.15% | 7.85 | 1.62 |
03/26 | 676 | 701 | 675 | 689 | +3.1% | 258,401 | 317億177万 | -0.47% | 7.84 | 1.62 |
03/25 | 676 | 680 | 662 | 668 | -2.59% | 227,474 | 307億4854万 | -3.6% | 7.6 | 1.57 |
03/22 | 688 | 695 | 682 | 686 | -0.09% | 129,454 | 315億6559万 | -1.47% | 7.8 | 1.61 |
03/20 | 676 | 695 | 676 | 686 | +1.93% | 216,320 | 315億9283万 | -1.52% | 7.81 | 1.61 |
03/19 | 661 | 679 | 660 | 673 | +1.88% | 204,490 | 309億9365万 | -3.53% | 7.66 | 1.58 |
03/18 | 680 | 682 | 654 | 661 | -1.5% | 184,548 | 304億2171万 | -5.85% | 7.52 | 1.55 |
03/15 | 675 | 683 | 667 | 671 | +1.34% | 230,685 | 308億8471万 | -4.82% | 7.63 | 1.58 |
03/14 | 659 | 678 | 653 | 662 | +0.36% | 364,871 | 304億7618万 | -6.21% | 7.53 | 1.56 |
03/13 | 640 | 670 | 640 | 660 | +1.92% | 282,399 | 303億6724万 | -6.81% | 7.51 | 1.55 |
03/12 | 641 | 660 | 636 | 647 | +2.92% | 443,625 | 297億9530万 | -8.95% | 7.37 | 1.52 |
03/11 | 639 | 645 | 619 | 629 | -1.39% | 314,847 | 289億5101万 | -11.91% | 7.16 | 1.48 |
03/08 | 650 | 655 | 628 | 638 | -2.18% | 403,234 | 293億5954万 | -11.04% | 7.26 | 1.5 |
03/07 | 673 | 676 | 650 | 652 | -4.17% | 410,839 | 300億1319万 | -9.18% | 7.42 | 1.53 |
03/06 | 709 | 711 | 678 | 680 | -4.17% | 400,192 | 313億2048万 | -5.23% | 7.74 | 1.6 |
03/05 | 704 | 712 | 693 | 710 | +0.17% | 189,787 | 326億8224万 | -1.11% | 8.08 | 1.67 |
03/04 | 728 | 728 | 707 | 709 | -2.68% | 230,854 | 326億2776万 | -1.13% | 8.07 | 1.67 |
03/01 | 727 | 731 | 719 | 728 | -0.4% | 106,977 | 335億2653万 | +1.73% | 8.29 | 1.71 |
02/28 | 740 | 745 | 720 | 731 | -2.75% | 276,484 | 336億6270万 | +2.43% | 8.32 | 1.72 |
02/27 | 741 | 753 | 733 | 752 | +1.68% | 248,768 | 346億1593万 | +5.63% | 8.56 | 1.77 |
02/26 | 731 | 749 | 705 | 740 | +0.81% | 402,220 | 340億4400万 | +4.18% | 8.42 | 1.74 |
02/25 | 721 | 734 | 712 | 734 | +1.31% | 183,703 | 337億7164万 | +3.63% | 8.35 | 1.73 |
02/22 | 738 | 738 | 711 | 724 | -1.45% | 157,170 | 333億3588万 | +2.3% | 8.24 | 1.7 |
02/21 | 720 | 749 | 720 | 735 | +1.31% | 239,135 | 338億2611万 | +4.24% | 8.36 | 1.73 |
02/20 | 714 | 728 | 699 | 725 | +1.66% | 219,869 | 333億9035万 | +3.19% | 8.25 | 1.71 |
02/19 | 716 | 719 | 693 | 714 | -0.66% | 305,552 | 328億4565万 | +1.94% | 8.12 | 1.68 |
02/18 | 728 | 738 | 718 | 718 | -1.94% | 128,778 | 330億6353万 | +2.18% | 8.17 | 1.69 |
02/15 | 725 | 736 | 711 | 733 | +1.98% | 209,222 | 337億1717万 | +4.05% | 8.33 | 1.72 |
02/14 | 717 | 725 | 695 | 718 | +0.75% | 286,286 | 330億6353万 | +1.89% | 8.17 | 1.69 |
02/13 | 740 | 746 | 704 | 713 | -5.49% | 333,437 | 328億1841万 | +0.71% | 8.11 | 1.68 |
02/12 | 731 | 762 | 731 | 754 | +2.08% | 266,344 | 347億2488万 | +6.26% | 8.58 | 1.77 |
02/08 | 709 | 747 | 699 | 739 | +4.61% | 612,456 | 340億1676万 | +4.09% | 8.41 | 1.74 |
02/07 | 722 | 735 | 705 | 707 | -1.89% | 160,719 | 325億1882万 | -0.49% | 8.04 | 1.66 |
02/06 | 722 | 734 | 708 | 720 | -0.33% | 223,080 | 331億4523万 | +1% | 8.19 | 1.69 |
02/05 | 705 | 734 | 700 | 722 | -0.08% | 295,919 | 332億5417万 | +1.19% | 8.22 | 1.7 |
02/04 | 709 | 730 | 695 | 723 | +3.74% | 369,941 | 332億8141万 | +1.41% | 8.23 | 1.7 |
02/01 | 676 | 704 | 676 | 697 | +3.88% | 403,403 | 320億8306万 | -2.24% | 7.93 | 1.64 |
01/31 | 663 | 678 | 651 | 671 | +3.37% | 375,180 | 308億8471万 | -6.02% | 7.63 | 1.58 |
01/30 | 691 | 695 | 647 | 649 | -6.24% | 412,022 | 298億7701万 | -9.59% | 7.39 | 1.53 |
01/29 | 682 | 695 | 666 | 692 | +0.78% | 244,881 | 318億6518万 | -4.25% | 7.88 | 1.63 |
01/28 | 675 | 704 | 672 | 687 | +2.29% | 533,533 | 316億2006万 | -5.37% | 7.82 | 1.62 |
01/25 | 679 | 683 | 660 | 672 | +0.18% | 338,845 | 309億1195万 | -7.87% | 7.64 | 1.58 |
01/24 | 673 | 689 | 657 | 670 | -1.48% | 467,454 | 308億5748万 | -8.41% | 7.63 | 1.58 |
01/23 | 693 | 701 | 675 | 680 | -3.85% | 361,153 | 313億2048万 | -7.29% | 7.74 | 1.6 |
01/22 | 693 | 714 | 664 | 708 | +1.61% | 686,309 | 325億7329万 | -3.72% | 8.05 | 1.66 |
01/21 | 730 | 747 | 688 | 696 | -4.54% | 901,277 | 320億5583万 | -5.24% | 7.92 | 1.64 |
01/18 | 684 | 748 | 679 | 730 | +11.99% | 1,572,714 | 335億8100万 | -0.87% | 8.3 | 1.72 |
01/17 | 676 | 680 | 634 | 651 | -5.33% | 1,018,901 | 299億8595万 | -11.36% | 7.41 | 1.53 |
01/16 | 651 | 721 | 651 | 688 | +5.15% | 1,484,158 | 316億7453万 | -6.75% | 7.83 | 1.62 |
01/15 | 794 | 840 | 643 | 654 | -16.59% | 2,887,365 | 301億2213万 | -11.56% | 7.45 | 1.54 |
01/11 | 750 | 786 | 745 | 785 | +5.41% | 567,502 | 361億1387万 | +5.18% | 8.93 | 1.85 |
01/10 | 740 | 760 | 737 | 744 | -1.26% | 447,005 | 342億6188万 | +0.05% | 8.47 | 1.75 |
01/09 | 785 | 787 | 754 | 754 | -3.92% | 571,558 | 346億9764万 | +1.32% | 8.58 | 1.77 |
01/08 | 766 | 789 | 747 | 785 | +2.63% | 421,486 | 361億1387万 | +5.32% | 8.93 | 1.85 |
01/07 | 772 | 791 | 751 | 764 | +0.78% | 586,937 | 351億8787万 | +2.75% | 8.7 | 1.8 |
01/04 | 728 | 762 | 720 | 759 | +2.31% | 634,933 | 349億1552万 | +1.96% | 8.63 | 1.78 |
2018 |
12/28 | 771 | 780 | 740 | 741 | -5.22% | 609,076 | 341億2570万 | -0.35% | 8.44 | 1.74 |
12/27 | 779 | 786 | 758 | 782 | +5.25% | 572,065 | 360億493万 | +5% | 8.9 | 1.84 |
12/26 | 721 | 759 | 720 | 743 | +5.46% | 476,242 | 342億741万 | -0.11% | 8.46 | 1.75 |
12/25 | 680 | 721 | 673 | 705 | -1.33% | 543,335 | 324億3712万 | -5.02% | 8.02 | 1.66 |
12/21 | 717 | 734 | 696 | 714 | -1.79% | 335,296 | 328億7288万 | -3.75% | 8.13 | 1.68 |
12/20 | 766 | 766 | 708 | 727 | -6.11% | 542,997 | 334億7206万 | -2.12% | 8.27 | 1.71 |
12/19 | 769 | 795 | 755 | 775 | +0.85% | 436,189 | 356億5087万 | +4.25% | 8.81 | 1.82 |