時価総額
2018/08/30~2019/01/30
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 |
---|
2019 |
01/30 | 1,655 | 1,657 | 1,641 | 1,645 | -0.18% | 1,120 | - | +1.23% | - | - |
01/29 | 1,641 | 1,660 | 1,631 | 1,648 | 0% | 211 | - | +1.29% | - | - |
01/28 | 1,669 | 1,669 | 1,648 | 1,648 | -0.9% | 1,190 | - | +1.04% | - | - |
01/25 | 1,639 | 1,664 | 1,639 | 1,663 | +1.84% | 1,003 | - | +1.77% | - | - |
01/24 | 1,640 | 1,650 | 1,629 | 1,633 | -1.09% | 749 | - | -0.24% | - | - |
01/23 | 1,641 | 1,659 | 1,636 | 1,651 | +0.61% | 95 | - | +0.61% | - | - |
01/22 | 1,658 | 1,661 | 1,634 | 1,641 | -0.42% | 383 | - | -0.12% | - | - |
01/21 | 1,662 | 1,687 | 1,648 | 1,648 | -0.84% | 1,169 | - | +0.12% | - | - |
01/18 | 1,637 | 1,671 | 1,621 | 1,662 | +0.97% | 1,007 | - | +0.85% | - | - |
01/17 | 1,660 | 1,660 | 1,625 | 1,646 | +1.04% | 68 | - | -0.3% | - | - |
01/16 | 1,638 | 1,649 | 1,625 | 1,629 | +0.49% | 497 | - | -1.63% | - | - |
01/15 | 1,620 | 1,664 | 1,620 | 1,621 | -0.25% | 1,435 | - | -2.47% | - | - |
01/11 | 1,626 | 1,631 | 1,615 | 1,625 | +1.12% | 226 | - | -2.64% | - | - |
01/10 | 1,628 | 1,628 | 1,607 | 1,607 | -1.41% | 1,211 | - | -4.12% | - | - |
01/09 | 1,625 | 1,635 | 1,611 | 1,630 | +1.31% | 388 | - | -3.21% | - | - |
01/08 | 1,616 | 1,624 | 1,605 | 1,609 | +1.39% | 381 | - | -4.74% | - | - |
01/07 | 1,606 | 1,629 | 1,587 | 1,587 | +1.73% | 432 | - | -6.37% | - | - |
01/04 | 1,569 | 1,585 | 1,534 | 1,560 | -2.56% | 1,231 | - | -8.34% | - | - |
2018 |
12/28 | 1,626 | 1,626 | 1,582 | 1,601 | -1.54% | 458 | - | -6.37% | - | - |
12/27 | 1,617 | 1,630 | 1,571 | 1,626 | +4.36% | 10,185 | - | -5.19% | - | - |
12/26 | 1,560 | 1,598 | 1,529 | 1,558 | -0.51% | 3,100 | - | -9.42% | - | - |
12/25 | 1,571 | 1,575 | 1,479 | 1,566 | -2.85% | 21,135 | - | -9.38% | - | - |
12/21 | 1,633 | 1,664 | 1,609 | 1,612 | -1.29% | 926 | - | -7.14% | - | - |
12/20 | 1,668 | 1,680 | 1,610 | 1,633 | -2.86% | 479 | - | -6.26% | - | - |
12/19 | 1,699 | 1,700 | 1,681 | 1,681 | -1.06% | 2,311 | - | -3.83% | - | - |
12/18 | 1,708 | 1,724 | 1,696 | 1,699 | -1.79% | 375 | - | -2.97% | - | - |
12/17 | 1,716 | 1,732 | 1,716 | 1,730 | +0.35% | 327 | - | -1.37% | - | - |
12/14 | 1,742 | 1,755 | 1,715 | 1,724 | -1.2% | 343 | - | -1.88% | - | - |
12/13 | 1,741 | 1,785 | 1,731 | 1,745 | +0.29% | 769 | - | -0.85% | - | - |
12/12 | 1,720 | 1,740 | 1,716 | 1,740 | +2.47% | 1,049 | - | -1.19% | - | - |
12/11 | 1,705 | 1,712 | 1,695 | 1,698 | -0.18% | 733 | - | -3.69% | - | - |
12/10 | 1,711 | 1,724 | 1,701 | 1,701 | -0.99% | 1,709 | - | -3.63% | - | - |
12/07 | 1,736 | 1,788 | 1,718 | 1,718 | -0.69% | 1,387 | - | -2.88% | - | - |
12/06 | 1,755 | 1,761 | 1,714 | 1,730 | -2.15% | 439 | - | -2.26% | - | - |
12/05 | 1,764 | 1,768 | 1,749 | 1,768 | -0.95% | 278 | - | -0.17% | - | - |
12/04 | 1,817 | 1,819 | 1,772 | 1,785 | -1% | 228 | - | +0.85% | - | - |
12/03 | 1,810 | 1,829 | 1,795 | 1,803 | +0.95% | 10,596 | - | +2.1% | - | - |
11/30 | 1,786 | 1,796 | 1,783 | 1,786 | -0.72% | 1,089 | - | +1.36% | - | - |
11/29 | 1,785 | 1,802 | 1,777 | 1,799 | +2.04% | 5,510 | - | +2.27% | - | - |
11/28 | 1,785 | 1,786 | 1,760 | 1,763 | -0.34% | 424 | - | +0.28% | - | - |
11/27 | 1,764 | 1,771 | 1,751 | 1,769 | +0.63% | 82 | - | +0.63% | - | - |
11/26 | 1,743 | 1,758 | 1,740 | 1,758 | +0.69% | 87 | - | -0.11% | - | - |
11/22 | 1,737 | 1,774 | 1,720 | 1,746 | +0.58% | 261 | - | -0.91% | - | - |
11/21 | 1,731 | 1,738 | 1,709 | 1,736 | -0.97% | 1,382 | - | -1.64% | - | - |
11/20 | 1,744 | 1,768 | 1,731 | 1,753 | -0.57% | 1,912 | - | -0.9% | - | - |
11/19 | 1,748 | 1,765 | 1,715 | 1,763 | -0.06% | 351 | - | -0.45% | - | - |
11/16 | 1,765 | 1,800 | 1,735 | 1,764 | +0.17% | 522 | - | -0.45% | - | - |
11/15 | 1,756 | 1,764 | 1,740 | 1,761 | -0.4% | 127 | - | -0.79% | - | - |
11/14 | 1,759 | 1,770 | 1,752 | 1,768 | +0.45% | 89 | - | -0.51% | - | - |
11/13 | 1,747 | 1,811 | 1,730 | 1,760 | -1.46% | 4,024 | - | -1.23% | - | - |
11/12 | 1,788 | 1,795 | 1,775 | 1,786 | -0.17% | 190 | - | -0.06% | - | - |
11/09 | 1,804 | 1,810 | 1,787 | 1,789 | -1.38% | 131 | - | -0.17% | - | - |
11/08 | 1,794 | 1,819 | 1,794 | 1,814 | +2.78% | 1,742 | - | +0.89% | - | - |
11/07 | 1,785 | 1,804 | 1,765 | 1,765 | -1.12% | 3,544 | - | -2.11% | - | - |
11/06 | 1,768 | 1,785 | 1,768 | 1,785 | +1.31% | 464 | - | -1.38% | - | - |
11/05 | 1,775 | 1,775 | 1,761 | 1,762 | -1.51% | 393 | - | -2.97% | - | - |
11/02 | 1,750 | 1,798 | 1,750 | 1,789 | +2.46% | 41,849 | - | -1.87% | - | - |
11/01 | 1,756 | 1,759 | 1,741 | 1,746 | -0.96% | 216 | - | -4.49% | - | - |
10/31 | 1,749 | 1,763 | 1,739 | 1,763 | +2.2% | 839 | - | -3.98% | - | - |
10/30 | 1,698 | 1,734 | 1,692 | 1,725 | +1.47% | 583 | - | -6.35% | - | - |
10/29 | 1,704 | 1,750 | 1,700 | 1,700 | -0.18% | 649 | - | -8.06% | - | - |
10/26 | 1,746 | 1,746 | 1,688 | 1,703 | -0.18% | 2,487 | - | -8.24% | - | - |
10/25 | 1,727 | 1,757 | 1,706 | 1,706 | -4% | 3,233 | - | -8.48% | - | - |
10/24 | 1,789 | 1,789 | 1,764 | 1,777 | +0.28% | 1,298 | - | -5.02% | - | - |
10/23 | 1,806 | 1,809 | 1,770 | 1,772 | -2.37% | 6,424 | - | -5.39% | - | - |
10/22 | 1,792 | 1,822 | 1,791 | 1,815 | +0.11% | 366 | - | -3.2% | - | - |
10/19 | 1,800 | 1,813 | 1,787 | 1,813 | -0.44% | 2,391 | - | -3.31% | - | - |
10/18 | 1,839 | 1,840 | 1,821 | 1,821 | -0.49% | 416 | - | -2.83% | - | - |
10/17 | 1,839 | 1,845 | 1,828 | 1,830 | +1.22% | 699 | - | -2.3% | - | - |
10/16 | 1,783 | 1,811 | 1,783 | 1,808 | +1.01% | 1,571 | - | -3.37% | - | - |
10/15 | 1,812 | 1,812 | 1,790 | 1,790 | -1.86% | 712 | - | -4.33% | - | - |
10/12 | 1,821 | 1,826 | 1,803 | 1,824 | +0.33% | 810 | - | -2.51% | - | - |
10/11 | 1,846 | 1,847 | 1,806 | 1,818 | -3.81% | 13,767 | - | -2.83% | - | - |
10/10 | 1,891 | 1,895 | 1,879 | 1,890 | +0.27% | 116 | - | +1.02% | - | - |
10/09 | 1,900 | 1,900 | 1,885 | 1,885 | -1.82% | 697 | - | +0.91% | - | - |
10/05 | 1,913 | 1,921 | 1,910 | 1,920 | -0.36% | 658 | - | +2.89% | - | - |
10/04 | 1,936 | 1,938 | 1,922 | 1,927 | -0.36% | 103 | - | +3.49% | - | - |
10/03 | 1,953 | 1,953 | 1,923 | 1,934 | -0.36% | 271 | - | +4.15% | - | - |
10/02 | 1,942 | 1,965 | 1,940 | 1,941 | -0.21% | 565 | - | +4.75% | - | - |
10/01 | 1,942 | 1,955 | 1,940 | 1,945 | +0.21% | 1,794 | - | +5.31% | - | - |
09/28 | 1,925 | 1,950 | 1,925 | 1,941 | +1.36% | 964 | - | +5.43% | - | - |
09/27 | 1,931 | 1,935 | 1,912 | 1,915 | -0.88% | 181 | - | +4.36% | - | - |
09/26 | 1,909 | 1,932 | 1,909 | 1,932 | +1.2% | 159 | - | +5.63% | - | - |
09/25 | 1,905 | 1,910 | 1,905 | 1,909 | +0.21% | 128 | - | +4.72% | - | - |
09/21 | 1,904 | 1,914 | 1,898 | 1,905 | +0.9% | 999 | - | +4.84% | - | - |
09/20 | 1,896 | 1,899 | 1,885 | 1,888 | 0% | 312 | - | +4.19% | - | - |
09/19 | 1,885 | 1,901 | 1,885 | 1,888 | +0.64% | 568 | - | +4.48% | - | - |
09/18 | 1,834 | 1,876 | 1,824 | 1,876 | +1.74% | 1,408 | - | +4.05% | - | - |
09/14 | 1,837 | 1,844 | 1,832 | 1,844 | +1.15% | 2,653 | - | +2.56% | - | - |
09/13 | 1,809 | 1,826 | 1,809 | 1,823 | +1.22% | 313 | - | +1.45% | - | - |
09/12 | 1,812 | 1,850 | 1,800 | 1,801 | -0.33% | 429 | - | +0.28% | - | - |
09/11 | 1,792 | 1,810 | 1,792 | 1,807 | +1.18% | 593 | - | +0.61% | - | - |
09/10 | 1,776 | 1,789 | 1,776 | 1,786 | +0.17% | 376 | - | -0.56% | - | - |
09/07 | 1,786 | 1,810 | 1,772 | 1,783 | -0.67% | 397 | - | -0.78% | - | - |
09/06 | 1,795 | 1,800 | 1,793 | 1,795 | -0.55% | 151 | - | -0.11% | - | - |
09/05 | 1,812 | 1,812 | 1,803 | 1,805 | -0.5% | 752 | - | +0.45% | - | - |
09/04 | 1,820 | 1,820 | 1,807 | 1,814 | -0.17% | 1,658 | - | +0.89% | - | - |
09/03 | 1,824 | 1,824 | 1,813 | 1,817 | -0.22% | 36 | - | +1.11% | - | - |
08/31 | 1,817 | 1,828 | 1,814 | 1,821 | -0.16% | 95 | - | +1.34% | - | - |
08/30 | 1,837 | 1,849 | 1,817 | 1,824 | +0.11% | 2,197 | - | +1.56% | - | - |