時価総額
2018/06/07~2019/03/04
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 |
03/04 | 2,212 | 2,212 | 2,206 | 2,206 | +0.87% | 30 | - | +6.83% | - | - |
03/01 | 2,187 | 2,187 | 2,187 | 2,187 | -0.55% | 10 | - | +6.22% | - | - |
02/27 | 2,199 | 2,199 | 2,199 | 2,199 | -1.17% | 10 | - | +7.01% | - | - |
02/25 | 2,226 | 2,226 | 2,225 | 2,225 | +1.37% | 20 | - | +8.48% | - | - |
02/21 | 2,184 | 2,197 | 2,184 | 2,195 | +1.25% | 120 | - | +7.23% | - | - |
02/13 | 2,168 | 2,168 | 2,168 | 2,168 | +1.26% | 200 | - | +6.07% | - | - |
02/07 | 2,141 | 2,141 | 2,141 | 2,141 | +0.71% | 30 | - | +5% | - | - |
02/05 | 2,126 | 2,126 | 2,126 | 2,126 | 0% | 10 | - | +4.22% | - | - |
02/04 | 2,126 | 2,126 | 2,126 | 2,126 | +0.05% | 20 | - | +4.22% | - | - |
02/01 | 2,125 | 2,125 | 2,125 | 2,125 | +1.05% | 80 | - | +4.01% | - | - |
01/31 | 2,103 | 2,103 | 2,103 | 2,103 | +2.14% | 80 | - | +2.69% | - | - |
01/30 | 2,059 | 2,059 | 2,059 | 2,059 | -0.91% | 80 | - | +0.19% | - | - |
01/25 | 2,078 | 2,078 | 2,078 | 2,078 | +1.86% | 80 | - | +0.73% | - | - |
01/22 | 2,040 | 2,040 | 2,040 | 2,040 | -1.45% | 10 | - | -1.35% | - | - |
01/21 | 2,070 | 2,070 | 2,070 | 2,070 | +2.48% | 30 | - | -0.14% | - | - |
01/18 | 2,020 | 2,020 | 2,020 | 2,020 | +2.38% | 10 | - | -2.74% | - | - |
01/10 | 1,973 | 1,973 | 1,973 | 1,973 | +0.25% | 10 | - | -5.28% | - | - |
01/08 | 1,958 | 1,968 | 1,958 | 1,968 | +0.61% | 20 | - | -5.93% | - | - |
01/07 | 1,962 | 1,962 | 1,956 | 1,956 | +0.41% | 30 | - | -7.12% | - | - |
2018 |
12/28 | 1,948 | 1,948 | 1,948 | 1,948 | +4% | 50 | - | -8.11% | - | - |
12/26 | 1,873 | 1,873 | 1,873 | 1,873 | +1.57% | 100 | - | -12.19% | - | - |
12/25 | 1,844 | 1,844 | 1,844 | 1,844 | -5.34% | 100 | - | -14.19% | - | - |
12/21 | 1,948 | 1,948 | 1,948 | 1,948 | -3.52% | 190 | - | -10.02% | - | - |
12/20 | 2,019 | 2,019 | 2,019 | 2,019 | -0.79% | 10 | - | -7.26% | - | - |
12/19 | 2,035 | 2,035 | 2,035 | 2,035 | -1.12% | 200 | - | -6.82% | - | - |
12/18 | 2,058 | 2,058 | 2,058 | 2,058 | -1.34% | 40 | - | -5.94% | - | - |
12/17 | 2,099 | 2,100 | 2,086 | 2,086 | -0.1% | 160 | - | -4.71% | - | - |
12/14 | 2,101 | 2,101 | 2,088 | 2,088 | -1.93% | 200 | - | -4.74% | - | - |
12/13 | 2,129 | 2,129 | 2,129 | 2,129 | +0.95% | 10 | - | -2.92% | - | - |
12/12 | 2,062 | 2,109 | 2,062 | 2,109 | +2.43% | 250 | - | -4.09% | - | - |
12/11 | 2,059 | 2,059 | 2,059 | 2,059 | -4.14% | 40 | - | -6.58% | - | - |
12/07 | 2,148 | 2,148 | 2,148 | 2,148 | +0.94% | 40 | - | -2.94% | - | - |
12/06 | 2,133 | 2,133 | 2,128 | 2,128 | -3.62% | 50 | - | -4.01% | - | - |
12/05 | 2,208 | 2,208 | 2,208 | 2,208 | -2.21% | 30 | - | -1.03% | - | - |
12/04 | 2,285 | 2,285 | 2,258 | 2,258 | -0.92% | 50 | - | +0.62% | - | - |
12/03 | 2,236 | 2,279 | 2,236 | 2,279 | +1.33% | 150 | - | +1.15% | - | - |
11/29 | 2,249 | 2,249 | 2,249 | 2,249 | +2.27% | 10 | - | -0.53% | - | - |
11/28 | 2,190 | 2,199 | 2,190 | 2,199 | +0.87% | 150 | - | -3.09% | - | - |
11/27 | 2,180 | 2,180 | 2,180 | 2,180 | +0.55% | 50 | - | -4.34% | - | - |
11/26 | 2,157 | 2,168 | 2,157 | 2,168 | +0.6% | 390 | - | -5.33% | - | - |
11/20 | 2,198 | 2,198 | 2,155 | 2,155 | -1.96% | 260 | - | -6.3% | - | - |
11/19 | 2,198 | 2,198 | 2,198 | 2,198 | -5.3% | 90 | - | -4.77% | - | - |
11/08 | 2,317 | 2,321 | 2,317 | 2,321 | +0.56% | 40 | - | +0.3% | - | - |
11/07 | 2,308 | 2,308 | 2,308 | 2,308 | +1.18% | 20 | - | -0.26% | - | - |
11/06 | 2,281 | 2,281 | 2,281 | 2,281 | +0.8% | 20 | - | -1.51% | - | - |
11/05 | 2,263 | 2,263 | 2,263 | 2,263 | +0.8% | 10 | - | -2.41% | - | - |
11/02 | 2,245 | 2,245 | 2,245 | 2,245 | 0% | 30 | - | -3.32% | - | - |
11/01 | 2,223 | 2,245 | 2,223 | 2,245 | +1.68% | 180 | - | -3.57% | - | - |
10/31 | 2,174 | 2,208 | 2,174 | 2,208 | +4% | 90 | - | -5.44% | - | - |
10/30 | 2,086 | 2,123 | 2,085 | 2,123 | +1.34% | 120 | - | -9.43% | - | - |
10/29 | 2,095 | 2,095 | 2,095 | 2,095 | -2.33% | 100 | - | -11.15% | - | - |
10/26 | 2,150 | 2,150 | 2,145 | 2,145 | +0.85% | 100 | - | -9.49% | - | - |
10/25 | 2,151 | 2,151 | 2,127 | 2,127 | -6.18% | 450 | - | -10.56% | - | - |
10/22 | 2,264 | 2,267 | 2,264 | 2,267 | +0.93% | 140 | - | -5.03% | - | - |
10/16 | 2,248 | 2,248 | 2,246 | 2,246 | -1.19% | 50 | - | -6.18% | - | - |
10/12 | 2,260 | 2,276 | 2,246 | 2,273 | +1.11% | 260 | - | -5.41% | - | - |
10/11 | 2,250 | 2,257 | 2,248 | 2,248 | -9.54% | 8,170 | - | -6.76% | - | - |
10/03 | 2,496 | 2,496 | 2,485 | 2,485 | -1.51% | 20 | - | +2.69% | - | - |
10/02 | 2,519 | 2,525 | 2,514 | 2,523 | +1.33% | 490 | - | +4.34% | - | - |
10/01 | 2,490 | 2,490 | 2,490 | 2,490 | +0.77% | 20 | - | +3.11% | - | - |
09/27 | 2,490 | 2,490 | 2,471 | 2,471 | +0.28% | 2,460 | - | +2.36% | - | - |
09/25 | 2,460 | 2,465 | 2,460 | 2,464 | +0.45% | 240 | - | +2.2% | - | - |
09/21 | 2,451 | 2,454 | 2,450 | 2,453 | +0.08% | 840 | - | +1.74% | - | - |
09/19 | 2,500 | 2,500 | 2,451 | 2,451 | +1.87% | 10,480 | - | +1.66% | - | - |
09/18 | 2,406 | 2,406 | 2,406 | 2,406 | +1.35% | 800 | - | -0.17% | - | - |
09/14 | 2,370 | 2,374 | 2,370 | 2,374 | +1.89% | 100 | - | -1.49% | - | - |
09/13 | 2,314 | 2,330 | 2,314 | 2,330 | +0.09% | 60 | - | -3.48% | - | - |
09/12 | 2,346 | 2,346 | 2,328 | 2,328 | -1.36% | 70 | - | -3.72% | - | - |
09/11 | 2,360 | 2,360 | 2,360 | 2,360 | +0.51% | 630 | - | -2.48% | - | - |
09/10 | 2,348 | 2,348 | 2,348 | 2,348 | 0% | 400 | - | -3.1% | - | - |
09/07 | 2,352 | 2,352 | 2,341 | 2,348 | -1.59% | 50 | - | -3.22% | - | - |
09/06 | 2,413 | 2,413 | 2,386 | 2,386 | -1.93% | 710 | - | -1.81% | - | - |
09/04 | 2,433 | 2,433 | 2,433 | 2,433 | -0.21% | 20 | - | 0% | - | - |
08/31 | 2,438 | 2,438 | 2,438 | 2,438 | -0.49% | 40 | - | +0.12% | - | - |
08/30 | 2,450 | 2,450 | 2,450 | 2,450 | +2.08% | 10 | - | +0.49% | - | - |
08/27 | 2,384 | 2,400 | 2,384 | 2,400 | +1.82% | 3,010 | - | -1.64% | - | - |
08/15 | 2,388 | 2,388 | 2,357 | 2,357 | -0.04% | 420 | - | -3.48% | - | - |
08/13 | 2,384 | 2,384 | 2,356 | 2,358 | -3.12% | 50 | - | -3.68% | - | - |
08/10 | 2,434 | 2,434 | 2,434 | 2,434 | -0.98% | 260 | - | -0.81% | - | - |
08/03 | 2,460 | 2,460 | 2,458 | 2,458 | -1.05% | 20 | - | 0% | - | - |
08/02 | 2,479 | 2,495 | 2,479 | 2,484 | +1.02% | 70 | - | +0.98% | - | - |
07/30 | 2,459 | 2,459 | 2,459 | 2,459 | +0.12% | 30 | - | -0.08% | - | - |
07/27 | 2,456 | 2,456 | 2,456 | 2,456 | +0.29% | 400 | - | -0.28% | - | - |
07/26 | 2,449 | 2,449 | 2,449 | 2,449 | +0.25% | 100 | - | -0.65% | - | - |
07/25 | 2,443 | 2,443 | 2,443 | 2,443 | +1.45% | 90 | - | -0.97% | - | - |
07/23 | 2,408 | 2,408 | 2,408 | 2,408 | -1.87% | 200 | - | -2.43% | - | - |
07/20 | 2,446 | 2,454 | 2,446 | 2,454 | 0% | 110 | - | -0.65% | - | - |
07/19 | 2,454 | 2,454 | 2,454 | 2,454 | +0.7% | 1,500 | - | -0.69% | - | - |
07/17 | 2,437 | 2,437 | 2,437 | 2,437 | +1.46% | 400 | - | -1.38% | - | - |
07/12 | 2,402 | 2,402 | 2,402 | 2,402 | -2.83% | 10 | - | -2.83% | - | - |
07/10 | 2,462 | 2,472 | 2,462 | 2,472 | +1.9% | 30 | - | -0.12% | - | - |
07/09 | 2,426 | 2,426 | 2,426 | 2,426 | +1.89% | 300 | - | -2.02% | - | - |
07/04 | 2,409 | 2,409 | 2,381 | 2,381 | -2.34% | 220 | - | -3.88% | - | - |
07/03 | 2,443 | 2,443 | 2,438 | 2,438 | +0.62% | 30 | - | -1.69% | - | - |
07/02 | 2,429 | 2,429 | 2,423 | 2,423 | -1.22% | 110 | - | -2.34% | - | - |
06/29 | 2,453 | 2,453 | 2,453 | 2,453 | -0.65% | 100 | - | -0.97% | - | - |
06/15 | 2,469 | 2,469 | 2,469 | 2,469 | 0% | 400 | - | -0.32% | - | - |
06/14 | 2,470 | 2,470 | 2,469 | 2,469 | -1.91% | 160 | - | -0.48% | - | - |
06/12 | 2,517 | 2,517 | 2,517 | 2,517 | +1.21% | 10 | - | +1.41% | - | - |
06/07 | 2,480 | 2,488 | 2,480 | 2,487 | +0.69% | 1,930 | - | +0.24% | - | - |