時価総額
2019/06/07~2019/11/01
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 |
11/01 | 931 | 931 | 890 | 909 | -3.94% | 677,521 | 418億6050万 | +10.91% | 8.51 | 1.85 |
10/31 | 915 | 957 | 915 | 947 | +2.24% | 558,207 | 435億7632万 | +16.17% | 8.86 | 1.92 |
10/30 | 920 | 941 | 918 | 926 | -0.45% | 685,126 | 426億2308万 | +14.75% | 8.66 | 1.88 |
10/29 | 899 | 937 | 896 | 930 | +2.34% | 539,110 | 428億1373万 | +16.27% | 8.7 | 1.89 |
10/28 | 859 | 915 | 856 | 909 | +3.57% | 516,802 | 418億3326万 | +14.61% | 8.5 | 1.85 |
10/25 | 859 | 880 | 844 | 878 | +0.47% | 568,178 | 403億8980万 | +11.64% | 8.21 | 1.78 |
10/24 | 792 | 874 | 792 | 873 | +11.99% | 1,154,946 | 401億9915万 | +11.97% | 8.17 | 1.77 |
10/23 | 769 | 782 | 764 | 780 | +3.62% | 396,136 | 358億9599万 | +0.76% | 7.3 | 1.58 |
10/21 | 740 | 765 | 740 | 753 | +2.25% | 231,530 | 346億4317万 | -2.5% | 7.04 | 1.53 |
10/18 | 746 | 764 | 735 | 736 | -0.72% | 219,362 | 338億8058万 | -4.4% | 6.89 | 1.5 |
10/17 | 735 | 746 | 728 | 741 | +0.16% | 215,475 | 341億2570万 | -3.59% | 6.94 | 1.51 |
10/16 | 760 | 765 | 738 | 740 | -0.71% | 287,469 | 340億7123万 | -3.62% | 6.93 | 1.5 |
10/15 | 790 | 814 | 735 | 746 | -6.87% | 597,584 | 343億1635万 | -2.8% | 6.98 | 1.51 |
10/11 | 814 | 817 | 759 | 801 | -3.77% | 800,891 | 368億4922万 | +4.52% | 7.49 | 1.63 |
10/10 | 808 | 847 | 795 | 832 | +2.33% | 385,151 | 382億9269万 | +9.04% | 7.78 | 1.69 |
10/09 | 798 | 825 | 798 | 813 | +1.93% | 229,840 | 374億2116万 | +7.12% | 7.61 | 1.65 |
10/08 | 789 | 815 | 789 | 798 | +0.67% | 232,882 | 367億1304万 | +5.65% | 7.46 | 1.62 |
10/07 | 799 | 806 | 788 | 792 | -2.62% | 286,793 | 364億6793万 | +5.36% | 7.41 | 1.61 |
10/04 | 796 | 821 | 790 | 814 | +1.85% | 255,528 | 374億4840万 | +8.77% | 7.61 | 1.65 |
10/03 | 817 | 817 | 796 | 799 | -3.43% | 223,587 | 367億6752万 | +7.37% | 7.47 | 1.62 |
10/02 | 797 | 837 | 796 | 827 | +2.34% | 318,058 | 380億7480万 | +11.79% | 7.74 | 1.68 |
10/01 | 792 | 822 | 784 | 808 | +2.71% | 339,352 | 372億328万 | +9.97% | 7.56 | 1.64 |
09/30 | 790 | 798 | 775 | 787 | +1.14% | 259,246 | 362億2281万 | +7.81% | 7.36 | 1.6 |
09/27 | 776 | 785 | 749 | 778 | -0.98% | 323,297 | 358億1428万 | +7.18% | 7.28 | 1.58 |
09/26 | 775 | 801 | 771 | 786 | +0.61% | 290,511 | 361億6834万 | +8.84% | 7.35 | 1.6 |
09/25 | 754 | 785 | 747 | 781 | +3.61% | 456,469 | 359億5046万 | +8.63% | 7.31 | 1.59 |
09/24 | 763 | 768 | 751 | 754 | 0% | 225,108 | 346億9764万 | +5.29% | 7.05 | 1.53 |
09/20 | 757 | 772 | 750 | 754 | -0.16% | 311,636 | 346億9764万 | +5.73% | 7.05 | 1.53 |
09/19 | 736 | 755 | 729 | 755 | +2.57% | 230,854 | 347億5211万 | +6.19% | 7.06 | 1.53 |
09/18 | 721 | 743 | 717 | 736 | +1.55% | 296,764 | 338億8058万 | +3.82% | 6.89 | 1.5 |
09/17 | 723 | 733 | 716 | 725 | +0.82% | 199,251 | 333億6312万 | +2.38% | 6.78 | 1.47 |
09/13 | 716 | 722 | 705 | 719 | +0.5% | 163,592 | 330億9076万 | +1.69% | 6.73 | 1.46 |
09/12 | 716 | 735 | 713 | 715 | +0.08% | 258,063 | 329億2735万 | +1.19% | 6.69 | 1.45 |
09/11 | 709 | 715 | 690 | 715 | -0.49% | 205,166 | 329億12万 | +1.1% | 6.69 | 1.45 |
09/10 | 707 | 725 | 707 | 718 | +1% | 209,560 | 330億6353万 | +1.46% | 6.72 | 1.46 |
09/09 | 721 | 721 | 707 | 711 | -0.91% | 157,677 | 327億3671万 | +0.6% | 6.65 | 1.44 |
09/06 | 708 | 723 | 707 | 718 | -0.82% | 166,634 | 330億3629万 | +1.52% | 6.72 | 1.46 |
09/05 | 715 | 724 | 711 | 724 | +0.49% | 185,393 | 333億864万 | +2.5% | 6.77 | 1.47 |
09/04 | 712 | 722 | 704 | 720 | 0% | 131,144 | 331億4523万 | +2.29% | 6.74 | 1.46 |
09/03 | 721 | 724 | 705 | 720 | -0.98% | 116,103 | 331億4523万 | +2.58% | 6.74 | 1.46 |
09/02 | 717 | 730 | 708 | 727 | +1.24% | 230,685 | 334億7206万 | +3.89% | 6.8 | 1.48 |
08/30 | 699 | 721 | 681 | 718 | +2.45% | 422,500 | 330億6353万 | +3.06% | 8.17 | 1.69 |
08/29 | 665 | 709 | 652 | 701 | -1.17% | 693,238 | 322億7371万 | +1.04% | 7.98 | 1.65 |
08/28 | 699 | 722 | 699 | 709 | +1.61% | 423,514 | 326億5500万 | +2.52% | 8.07 | 1.67 |
08/27 | 695 | 712 | 693 | 698 | +2.08% | 357,435 | 321億3753万 | +1.19% | 7.94 | 1.64 |
08/26 | 675 | 692 | 669 | 684 | -0.34% | 257,387 | 314億8389万 | -0.58% | 7.78 | 1.61 |
08/23 | 689 | 690 | 685 | 686 | -0.85% | 170,690 | 315億9283万 | +0.06% | 7.81 | 1.61 |
08/22 | 698 | 698 | 688 | 692 | 0% | 206,180 | 318億6518万 | +1.36% | 7.88 | 1.63 |
08/21 | 697 | 704 | 692 | 692 | -0.59% | 169,845 | 318億6518万 | +1.66% | 7.88 | 1.63 |
08/20 | 702 | 711 | 692 | 696 | -0.17% | 258,232 | 320億5583万 | +2.57% | 7.92 | 1.64 |
08/19 | 696 | 711 | 694 | 698 | +1.46% | 251,134 | 321億1030万 | +3.05% | 7.94 | 1.64 |
08/16 | 697 | 699 | 684 | 688 | -1.61% | 327,860 | 316億4730万 | +1.56% | 7.82 | 1.62 |
08/15 | 704 | 707 | 695 | 699 | -1.67% | 258,232 | 321億6477万 | +3.53% | 7.95 | 1.64 |
08/14 | 715 | 727 | 707 | 711 | +0.17% | 152,269 | 327億947万 | +5.28% | 8.09 | 1.67 |
08/13 | 695 | 716 | 693 | 709 | +1.1% | 219,869 | 326億5500万 | +5.26% | 8.07 | 1.67 |
08/09 | 714 | 714 | 692 | 702 | -1.66% | 350,844 | 323億94万 | +4.43% | 7.98 | 1.65 |
08/08 | 733 | 733 | 697 | 714 | -2.11% | 367,237 | 328億4565万 | +6.35% | 8.12 | 1.68 |
08/07 | 730 | 734 | 715 | 729 | -0.48% | 289,666 | 335億5376万 | +8.97% | 8.29 | 1.71 |
08/06 | 691 | 738 | 682 | 733 | +3.77% | 528,463 | 337億1717万 | +9.83% | 8.33 | 1.72 |
08/05 | 695 | 721 | 695 | 706 | +1.53% | 491,621 | 324億9159万 | +6.31% | 8.03 | 1.66 |
08/02 | 688 | 699 | 679 | 695 | +0.43% | 571,220 | 320億136万 | +5.03% | 7.91 | 1.64 |
08/01 | 689 | 697 | 678 | 692 | +0.34% | 526,435 | 318億6518万 | +4.74% | 7.88 | 1.63 |
07/31 | 672 | 693 | 669 | 690 | +3.19% | 540,631 | 317億5624万 | +4.7% | 7.85 | 1.62 |
07/30 | 660 | 673 | 658 | 669 | +0.09% | 413,712 | 307億7577万 | +1.62% | 7.61 | 1.57 |
07/29 | 657 | 702 | 657 | 668 | +2.45% | 825,903 | 307億4854万 | +1.37% | 7.6 | 1.57 |
07/26 | 637 | 656 | 620 | 652 | +0.82% | 1,011,296 | 300億1319万 | -1.2% | 7.42 | 1.53 |
07/25 | 648 | 654 | 638 | 647 | -0.18% | 329,719 | 297億6807万 | -2.16% | 7.36 | 1.52 |
07/24 | 654 | 661 | 642 | 648 | -0.99% | 441,935 | 298億2254万 | -2.13% | 7.37 | 1.52 |
07/23 | 648 | 656 | 647 | 654 | +0.91% | 402,896 | 301億2213万 | -1.14% | 7.45 | 1.54 |
07/22 | 634 | 650 | 632 | 649 | +2.91% | 399,854 | 298億4977万 | -2.18% | 7.38 | 1.53 |
07/19 | 611 | 639 | 609 | 630 | +2.5% | 320,086 | 290億548万 | -5.52% | 7.17 | 1.48 |
07/18 | 644 | 644 | 604 | 615 | -4.06% | 524,745 | 282億9737万 | -8.38% | 7 | 1.45 |
07/17 | 649 | 653 | 635 | 641 | -0.91% | 374,842 | 294億9572万 | -5.62% | 7.29 | 1.51 |
07/16 | 639 | 663 | 639 | 647 | +0.55% | 448,357 | 297億6807万 | -5.72% | 7.36 | 1.52 |
07/12 | 679 | 682 | 633 | 643 | -6.78% | 1,148,693 | 296億466万 | -7.05% | 7.32 | 1.51 |
07/11 | 659 | 729 | 655 | 690 | +6.58% | 1,464,723 | 317億5624万 | -1.15% | 7.85 | 1.62 |
07/10 | 695 | 699 | 642 | 647 | -6.89% | 972,088 | 297億9530万 | -7.79% | 7.37 | 1.52 |
07/09 | 678 | 701 | 675 | 695 | +2.98% | 337,662 | 320億136万 | -1.66% | 7.91 | 1.64 |
07/08 | 681 | 682 | 667 | 675 | -0.61% | 269,048 | 310億7536万 | -4.91% | 7.68 | 1.59 |
07/05 | 676 | 683 | 675 | 679 | +0.79% | 117,624 | 312億6600万 | -4.59% | 7.73 | 1.6 |
07/04 | 665 | 676 | 663 | 674 | +1.61% | 134,524 | 310億2089万 | -5.87% | 7.67 | 1.59 |
07/03 | 669 | 672 | 655 | 663 | -1.58% | 158,015 | 305億3065万 | -7.87% | 7.55 | 1.56 |
07/02 | 673 | 683 | 670 | 674 | +1.15% | 207,025 | 310億2089万 | -6.91% | 7.67 | 1.59 |
07/01 | 662 | 672 | 658 | 666 | +3.3% | 243,360 | 306億6683万 | -8.48% | 7.58 | 1.57 |
06/28 | 656 | 657 | 639 | 645 | -3.28% | 227,981 | 296億8636万 | -11.89% | 7.34 | 1.52 |
06/27 | 643 | 670 | 621 | 667 | +5.13% | 465,257 | 306億9407万 | -9.52% | 7.59 | 1.57 |
06/26 | 656 | 657 | 625 | 634 | -5.47% | 447,850 | 291億9613万 | -14.4% | 7.22 | 1.49 |
06/25 | 698 | 713 | 670 | 671 | -4.3% | 371,800 | 308億8471万 | -10.05% | 7.63 | 1.58 |
06/24 | 692 | 712 | 683 | 701 | +0.77% | 418,444 | 322億7371万 | -6.51% | 7.98 | 1.65 |
06/21 | 683 | 704 | 664 | 696 | +1.99% | 856,830 | 320億2859万 | -7.59% | 7.92 | 1.64 |
06/20 | 658 | 691 | 657 | 682 | +2.67% | 551,785 | 314億218万 | -9.87% | 7.76 | 1.6 |
06/19 | 650 | 667 | 649 | 664 | +1.26% | 388,193 | 305億8512万 | -12.8% | 7.56 | 1.56 |
06/18 | 680 | 692 | 627 | 656 | -3.65% | 1,270,373 | 302億383万 | -14.56% | 7.47 | 1.54 |
06/17 | 744 | 757 | 670 | 681 | -9.01% | 1,051,687 | 313億4771万 | -12.01% | 7.75 | 1.6 |
06/14 | 702 | 750 | 699 | 749 | +4.2% | 612,794 | 344億5252万 | -3.91% | 8.52 | 1.76 |
06/13 | 741 | 750 | 679 | 718 | -11.58% | 1,506,973 | 330億6353万 | -8.26% | 8.17 | 1.69 |
06/12 | 812 | 829 | 803 | 812 | +0.66% | 260,936 | 373億9392万 | +3.1% | 9.24 | 1.91 |
06/11 | 812 | 817 | 805 | 807 | -0.66% | 98,527 | 371億4881万 | +2.04% | 9.18 | 1.9 |
06/10 | 799 | 812 | 793 | 812 | +2.39% | 152,438 | 373億9392万 | +2.45% | 9.24 | 1.91 |
06/07 | 774 | 806 | 766 | 793 | +2.52% | 229,333 | 365億2240万 | -0.19% | 9.03 | 1.87 |