時価総額
2019/03/04~2019/07/31
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 |
07/31 | 1,730 | 1,730 | 1,722 | 1,727 | -0.46% | 633 | - | -0.12% | - | - |
07/30 | 1,731 | 1,745 | 1,731 | 1,735 | +0.35% | 351 | - | +0.41% | - | - |
07/29 | 1,726 | 1,732 | 1,725 | 1,729 | -0.29% | 511 | - | +0.12% | - | - |
07/26 | 1,736 | 1,741 | 1,732 | 1,734 | -0.52% | 245 | - | +0.46% | - | - |
07/25 | 1,745 | 1,747 | 1,741 | 1,743 | +0.06% | 260 | - | +0.98% | - | - |
07/24 | 1,734 | 1,750 | 1,734 | 1,742 | +0.52% | 230 | - | +0.99% | - | - |
07/23 | 1,718 | 1,737 | 1,718 | 1,733 | +0.93% | 604 | - | +0.58% | - | - |
07/22 | 1,742 | 1,742 | 1,709 | 1,717 | -0.12% | 2,173 | - | -0.29% | - | - |
07/19 | 1,704 | 1,719 | 1,696 | 1,719 | +1.84% | 980 | - | -0.12% | - | - |
07/18 | 1,720 | 1,720 | 1,683 | 1,688 | -1.86% | 1,168 | - | -1.86% | - | - |
07/17 | 1,725 | 1,725 | 1,715 | 1,720 | -0.23% | 610 | - | -0.06% | - | - |
07/16 | 1,728 | 1,733 | 1,721 | 1,724 | -0.75% | 209 | - | +0.23% | - | - |
07/12 | 1,738 | 1,738 | 1,733 | 1,737 | +0.17% | 193 | - | +0.99% | - | - |
07/11 | 1,730 | 1,735 | 1,728 | 1,734 | +0.35% | 334 | - | +0.93% | - | - |
07/10 | 1,724 | 1,730 | 1,721 | 1,728 | +0.12% | 771 | - | +0.7% | - | - |
07/09 | 1,730 | 1,737 | 1,726 | 1,726 | +0.06% | 719 | - | +0.76% | - | - |
07/08 | 1,739 | 1,739 | 1,725 | 1,725 | -0.81% | 401 | - | +0.88% | - | - |
07/05 | 1,740 | 1,741 | 1,736 | 1,739 | 0% | 750 | - | +1.87% | - | - |
07/04 | 1,744 | 1,745 | 1,735 | 1,739 | -0.63% | 706 | - | +2.05% | - | - |
07/03 | 1,751 | 1,751 | 1,740 | 1,750 | -0.17% | 6,559 | - | +2.82% | - | - |
07/02 | 1,755 | 1,758 | 1,749 | 1,753 | -0.11% | 1,717 | - | +3.18% | - | - |
07/01 | 1,739 | 1,755 | 1,739 | 1,755 | +2.39% | 1,963 | - | +3.36% | - | - |
06/28 | 1,713 | 1,719 | 1,704 | 1,714 | +0.18% | 2,305 | - | +1.06% | - | - |
06/27 | 1,700 | 1,796 | 1,700 | 1,711 | +0.71% | 14,215 | - | +0.94% | - | - |
06/26 | 1,700 | 1,704 | 1,696 | 1,699 | -0.23% | 10,366 | - | +0.24% | - | - |
06/25 | 1,707 | 1,717 | 1,701 | 1,703 | -0.76% | 24,170 | - | +0.41% | - | - |
06/24 | 1,719 | 1,719 | 1,710 | 1,716 | +0.29% | 10,232 | - | +1.18% | - | - |
06/21 | 1,735 | 1,735 | 1,711 | 1,711 | -0.98% | 5,778 | - | +0.82% | - | - |
06/20 | 1,725 | 1,731 | 1,722 | 1,728 | +0.7% | 2,886 | - | +1.83% | - | - |
06/19 | 1,694 | 1,720 | 1,694 | 1,716 | +1.66% | 3,251 | - | +1.18% | - | - |
06/18 | 1,703 | 1,703 | 1,688 | 1,688 | -0.94% | 3,133 | - | -0.47% | - | - |
06/17 | 1,700 | 1,706 | 1,700 | 1,704 | +0.35% | 7,040 | - | +0.47% | - | - |
06/14 | 1,702 | 1,702 | 1,692 | 1,698 | +0.35% | 1,288 | - | +0.12% | - | - |
06/13 | 1,705 | 1,705 | 1,688 | 1,692 | -0.76% | 2,424 | - | -0.29% | - | - |
06/12 | 1,709 | 1,713 | 1,705 | 1,705 | -0.18% | 11,805 | - | +0.41% | - | - |
06/11 | 1,701 | 1,711 | 1,700 | 1,708 | -0.47% | 532 | - | +0.47% | - | - |
06/10 | 1,708 | 1,716 | 1,700 | 1,716 | +1.72% | 8,089 | - | +0.82% | - | - |
06/07 | 1,683 | 1,687 | 1,681 | 1,687 | +0.54% | 4,485 | - | -1.06% | - | - |
06/06 | 1,679 | 1,680 | 1,674 | 1,678 | +0.42% | 791 | - | -1.87% | - | - |
06/05 | 1,669 | 1,678 | 1,668 | 1,671 | +1.64% | 2,514 | - | -2.51% | - | - |
06/04 | 1,654 | 1,654 | 1,636 | 1,644 | -0.12% | 1,353 | - | -4.36% | - | - |
06/03 | 1,640 | 1,647 | 1,622 | 1,646 | -0.78% | 674 | - | -4.58% | - | - |
05/31 | 1,684 | 1,684 | 1,659 | 1,659 | -1.83% | 3,132 | - | -4.16% | - | - |
05/30 | 1,687 | 1,692 | 1,679 | 1,690 | -0.12% | 130,523 | - | -2.65% | - | - |
05/29 | 1,697 | 1,697 | 1,685 | 1,692 | -1.46% | 12,149 | - | -2.76% | - | - |
05/28 | 1,714 | 1,717 | 1,710 | 1,717 | +0.59% | 573 | - | -1.55% | - | - |
05/27 | 1,702 | 1,711 | 1,698 | 1,707 | +0.65% | 607 | - | -2.29% | - | - |
05/24 | 1,682 | 1,709 | 1,681 | 1,696 | -0.35% | 9,126 | - | -3.03% | - | - |
05/23 | 1,720 | 1,720 | 1,701 | 1,702 | -0.87% | 574 | - | -2.8% | - | - |
05/22 | 1,728 | 1,729 | 1,717 | 1,717 | -0.29% | 5,865 | - | -2.05% | - | - |
05/21 | 1,727 | 1,727 | 1,720 | 1,722 | -0.29% | 178 | - | -1.82% | - | - |
05/20 | 1,725 | 1,730 | 1,720 | 1,727 | +0.35% | 187 | - | -1.6% | - | - |
05/17 | 1,716 | 1,725 | 1,710 | 1,721 | +1.35% | 11,135 | - | -1.99% | - | - |
05/16 | 1,717 | 1,717 | 1,691 | 1,698 | -0.47% | 4,977 | - | -3.36% | - | - |
05/15 | 1,700 | 1,707 | 1,692 | 1,706 | +0.53% | 5,479 | - | -3.01% | - | - |
05/14 | 1,689 | 1,698 | 1,675 | 1,697 | -0.7% | 1,084 | - | -3.58% | - | - |
05/13 | 1,724 | 1,726 | 1,705 | 1,709 | -0.64% | 1,966 | - | -2.95% | - | - |
05/10 | 1,727 | 1,744 | 1,709 | 1,720 | -0.29% | 10,262 | - | -2.33% | - | - |
05/09 | 1,730 | 1,738 | 1,720 | 1,725 | -1.09% | 1,328 | - | -1.99% | - | - |
05/08 | 1,752 | 1,752 | 1,736 | 1,744 | -1.25% | 4,324 | - | -0.91% | - | - |
05/07 | 1,769 | 1,781 | 1,763 | 1,766 | -1.4% | 1,052 | - | +0.46% | - | - |
04/26 | 1,793 | 1,797 | 1,780 | 1,791 | -0.39% | 12,588 | - | +2.05% | - | - |
04/25 | 1,791 | 1,798 | 1,787 | 1,798 | +0.39% | 4,634 | - | +2.63% | - | - |
04/24 | 1,792 | 1,803 | 1,784 | 1,791 | -0.28% | 2,229 | - | +2.4% | - | - |
04/23 | 1,790 | 1,796 | 1,782 | 1,796 | +0.28% | 1,397 | - | +2.86% | - | - |
04/22 | 1,797 | 1,797 | 1,784 | 1,791 | +0.11% | 984 | - | +2.75% | - | - |
04/19 | 1,792 | 1,792 | 1,784 | 1,789 | +0.45% | 458 | - | +2.82% | - | - |
04/18 | 1,799 | 1,799 | 1,780 | 1,781 | -0.78% | 4,526 | - | +2.53% | - | - |
04/17 | 1,799 | 1,799 | 1,791 | 1,795 | +0.22% | 1,511 | - | +3.58% | - | - |
04/16 | 1,785 | 1,792 | 1,785 | 1,791 | +0.45% | 669 | - | +3.53% | - | - |
04/15 | 1,772 | 1,787 | 1,772 | 1,783 | +1.42% | 938 | - | +3.3% | - | - |
04/12 | 1,754 | 1,761 | 1,747 | 1,758 | +0.57% | 2,436 | - | +2.09% | - | - |
04/11 | 1,749 | 1,749 | 1,743 | 1,748 | -0.06% | 5,127 | - | +1.57% | - | - |
04/10 | 1,740 | 1,759 | 1,738 | 1,749 | -0.34% | 2,841 | - | +1.69% | - | - |
04/09 | 1,752 | 1,755 | 1,748 | 1,755 | +0.17% | 5,600 | - | +2.09% | - | - |
04/08 | 1,761 | 1,764 | 1,751 | 1,752 | -0.11% | 3,027 | - | +1.92% | - | - |
04/05 | 1,748 | 1,760 | 1,748 | 1,754 | +0.23% | 3,881 | - | +2.1% | - | - |
04/04 | 1,749 | 1,754 | 1,748 | 1,750 | +0.23% | 3,558 | - | +1.98% | - | - |
04/03 | 1,738 | 1,748 | 1,731 | 1,746 | +0.87% | 61,731 | - | +1.81% | - | - |
04/02 | 1,751 | 1,751 | 1,731 | 1,731 | +0.76% | 3,368 | - | +0.99% | - | - |
04/01 | 1,738 | 1,746 | 1,718 | 1,718 | +0.7% | 4,499 | - | +0.29% | - | - |
03/29 | 1,710 | 1,712 | 1,704 | 1,706 | +0.59% | 5,142 | - | -0.41% | - | - |
03/28 | 1,713 | 1,713 | 1,690 | 1,696 | -1.05% | 3,667 | - | -0.99% | - | - |
03/27 | 1,716 | 1,720 | 1,711 | 1,714 | +0.29% | 2,599 | - | +0.06% | - | - |
03/26 | 1,693 | 1,714 | 1,693 | 1,709 | +2.09% | 1,332 | - | -0.23% | - | - |
03/25 | 1,693 | 1,693 | 1,668 | 1,674 | -2.73% | 1,041 | - | -2.28% | - | - |
03/22 | 1,721 | 1,729 | 1,717 | 1,721 | -0.35% | 790 | - | +0.53% | - | - |
03/20 | 1,724 | 1,728 | 1,718 | 1,727 | +0.23% | 1,191 | - | +0.94% | - | - |
03/19 | 1,725 | 1,725 | 1,712 | 1,723 | 0% | 1,699 | - | +0.76% | - | - |
03/18 | 1,725 | 1,728 | 1,717 | 1,723 | +0.82% | 5,968 | - | +0.94% | - | - |
03/15 | 1,707 | 1,718 | 1,707 | 1,709 | +0.35% | 1,605 | - | +0.35% | - | - |
03/14 | 1,715 | 1,718 | 1,702 | 1,703 | +0.12% | 3,992 | - | +0.12% | - | - |
03/13 | 1,713 | 1,714 | 1,694 | 1,701 | -0.93% | 1,797 | - | +0.06% | - | - |
03/12 | 1,710 | 1,724 | 1,709 | 1,717 | +1.84% | 1,147 | - | +1.12% | - | - |
03/11 | 1,685 | 1,690 | 1,651 | 1,686 | 0% | 1,669 | - | -0.59% | - | - |
03/08 | 1,709 | 1,709 | 1,626 | 1,686 | -1.75% | 1,666 | - | -0.53% | - | - |
03/07 | 1,730 | 1,730 | 1,710 | 1,716 | -0.87% | 1,086 | - | +1.36% | - | - |
03/06 | 1,734 | 1,734 | 1,705 | 1,731 | -0.17% | 2,211 | - | +2.43% | - | - |
03/05 | 1,737 | 1,742 | 1,732 | 1,734 | -0.57% | 1,662 | - | +2.79% | - | - |
03/04 | 1,745 | 1,747 | 1,716 | 1,744 | +1.04% | 1,454 | - | +3.62% | - | - |