時価総額
2019/06/25~2019/12/18
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 | ||||||||||
12/18 | 12,710 | 12,710 | 12,710 | 12,710 | 0% | 5 | - | +1.8% | - | - |
12/17 | 12,710 | 12,710 | 12,710 | 12,710 | -1.09% | 1 | - | +1.75% | - | - |
12/13 | 12,820 | 12,850 | 12,740 | 12,850 | +2.39% | 21 | - | +2.82% | - | - |
12/12 | 12,550 | 12,550 | 12,550 | 12,550 | -0.95% | 1 | - | +0.43% | - | - |
12/11 | 12,670 | 12,670 | 12,670 | 12,670 | +0.64% | 1 | - | +1.44% | - | - |
12/10 | 12,590 | 12,590 | 12,590 | 12,590 | -0.87% | 1 | - | +0.84% | - | - |
12/09 | 12,600 | 12,700 | 12,600 | 12,700 | +3.17% | 55 | - | +1.75% | - | - |
12/06 | 12,480 | 12,480 | 12,310 | 12,310 | -0.49% | 262 | - | -1.31% | - | - |
12/05 | 12,440 | 12,440 | 12,370 | 12,370 | +0.9% | 952 | - | -0.85% | - | - |
12/03 | 12,260 | 12,260 | 12,260 | 12,260 | -1.61% | 1 | - | -1.68% | - | - |
11/29 | 12,460 | 12,460 | 12,460 | 12,460 | +0.08% | 1 | - | -0.06% | - | - |
11/28 | 12,450 | 12,450 | 12,450 | 12,450 | +0.16% | 1 | - | -0.02% | - | - |
11/27 | 12,430 | 12,430 | 12,430 | 12,430 | +0.81% | 30 | - | -0.04% | - | - |
11/26 | 12,330 | 12,330 | 12,330 | 12,330 | +0.65% | 8 | - | -0.68% | - | - |
11/25 | 12,250 | 12,250 | 12,250 | 12,250 | +0.99% | 2 | - | -1.14% | - | - |
11/22 | 12,130 | 12,130 | 12,130 | 12,130 | +1.59% | 1 | - | -2.07% | - | - |
11/21 | 11,960 | 11,960 | 11,940 | 11,940 | -0.58% | 5 | - | -3.67% | - | - |
11/20 | 12,100 | 12,100 | 12,010 | 12,010 | -2.2% | 29 | - | -3.27% | - | - |
11/19 | 12,380 | 12,380 | 12,280 | 12,280 | -0.81% | 32 | - | -1.23% | - | - |
11/18 | 12,380 | 12,380 | 12,380 | 12,380 | -0.72% | 4 | - | -0.47% | - | - |
11/15 | 12,500 | 12,520 | 12,470 | 12,470 | -1.03% | 4 | - | +0.24% | - | - |
11/14 | 12,600 | 12,600 | 12,600 | 12,600 | -0.79% | 1 | - | +1.36% | - | - |
11/13 | 12,800 | 12,800 | 12,700 | 12,700 | -1.32% | 2 | - | +2.1% | - | - |
11/11 | 13,050 | 13,050 | 12,870 | 12,870 | -1.76% | 12 | - | +3.7% | - | - |
11/08 | 13,050 | 13,100 | 13,050 | 13,100 | +1.71% | 23 | - | +5.87% | - | - |
11/07 | 12,880 | 12,880 | 12,880 | 12,880 | +0.16% | 1 | - | +4.66% | - | - |
11/06 | 12,950 | 12,950 | 12,860 | 12,860 | +0.31% | 105 | - | +5.07% | - | - |
11/05 | 12,780 | 12,820 | 12,780 | 12,820 | +3.47% | 80 | - | +5.35% | - | - |
10/30 | 12,540 | 12,540 | 12,390 | 12,390 | -1.27% | 6 | - | +2.41% | - | - |
10/28 | 12,660 | 12,660 | 12,550 | 12,550 | +0.32% | 54 | - | +4.26% | - | - |
10/25 | 12,490 | 12,530 | 12,490 | 12,510 | +0.32% | 182 | - | +4.51% | - | - |
10/24 | 12,490 | 12,550 | 12,470 | 12,470 | +0.73% | 6 | - | +4.75% | - | - |
10/23 | 12,510 | 12,510 | 12,380 | 12,380 | +1.39% | 11 | - | +4.64% | - | - |
10/18 | 12,210 | 12,210 | 12,210 | 12,210 | 0% | 3 | - | +3.91% | - | - |
10/16 | 12,210 | 12,210 | 12,210 | 12,210 | +0.83% | 1 | - | +4.48% | - | - |
10/15 | 12,210 | 12,210 | 12,110 | 12,110 | +1% | 8 | - | +4.17% | - | - |
10/08 | 11,990 | 11,990 | 11,990 | 11,990 | +0.59% | 10 | - | +3.6% | - | - |
10/07 | 11,920 | 11,920 | 11,920 | 11,920 | +1.45% | 1 | - | +3.36% | - | - |
10/03 | 11,750 | 11,750 | 11,750 | 11,750 | -2.97% | 1 | - | +2.26% | - | - |
10/02 | 12,070 | 12,110 | 12,050 | 12,110 | -2.1% | 36 | - | +5.89% | - | - |
09/30 | 12,370 | 12,370 | 12,370 | 12,370 | -0.64% | 40 | - | +8.8% | - | - |
09/27 | 12,450 | 12,450 | 12,450 | 12,450 | 0% | 200 | - | +10.13% | - | - |
09/24 | 12,410 | 12,450 | 12,410 | 12,450 | +0.32% | 29 | - | +10.86% | - | - |
09/20 | 12,410 | 12,410 | 12,410 | 12,410 | 0% | 1 | - | +11.05% | - | - |
09/19 | 12,300 | 12,410 | 12,300 | 12,410 | +1.31% | 201 | - | +11.7% | - | - |
09/18 | 12,510 | 12,510 | 12,250 | 12,250 | -4.37% | 21 | - | +10.73% | - | - |
09/17 | 12,300 | 12,810 | 12,300 | 12,810 | +6.75% | 111 | - | +16.31% | - | - |
09/12 | 11,940 | 12,000 | 11,940 | 12,000 | +0.5% | 186 | - | +9.51% | - | - |
09/11 | 11,800 | 11,940 | 11,800 | 11,940 | +4.65% | 10 | - | +9.11% | - | - |
09/10 | 11,410 | 11,410 | 11,410 | 11,410 | +1.78% | 1 | - | +4.22% | - | - |
09/09 | 11,210 | 11,210 | 11,210 | 11,210 | +1.08% | 1 | - | +2.16% | - | - |
09/06 | 11,140 | 11,140 | 11,090 | 11,090 | +0.09% | 20 | - | +0.75% | - | - |
09/05 | 11,080 | 11,080 | 11,080 | 11,080 | +2.21% | 2 | - | +0.28% | - | - |
09/04 | 10,840 | 10,840 | 10,840 | 10,840 | -0.28% | 1 | - | -2.3% | - | - |
09/02 | 10,870 | 10,870 | 10,870 | 10,870 | -0.09% | 10 | - | -2.5% | - | - |
08/30 | 10,880 | 10,880 | 10,880 | 10,880 | +2.35% | 5 | - | -2.93% | - | - |
08/29 | 10,600 | 10,630 | 10,600 | 10,630 | +2.71% | 14 | - | -5.54% | - | - |
08/26 | 10,340 | 10,350 | 10,340 | 10,350 | -2.73% | 6 | - | -8.47% | - | - |
08/23 | 10,660 | 10,660 | 10,630 | 10,640 | -0.19% | 994 | - | -6.45% | - | - |
08/22 | 10,660 | 10,660 | 10,660 | 10,660 | -1.39% | 109 | - | -6.66% | - | - |
08/21 | 10,910 | 10,910 | 10,810 | 10,810 | -1.46% | 1,402 | - | -5.99% | - | - |
08/20 | 10,990 | 10,990 | 10,970 | 10,970 | +1.11% | 2 | - | -5.17% | - | - |
08/19 | 10,640 | 10,850 | 10,640 | 10,850 | +4.13% | 120 | - | -6.8% | - | - |
08/16 | 10,420 | 10,420 | 10,420 | 10,420 | -0.38% | 2 | - | -11.13% | - | - |
08/15 | 10,450 | 10,460 | 10,450 | 10,460 | -2.52% | 4 | - | -11.47% | - | - |
08/14 | 10,760 | 10,760 | 10,730 | 10,730 | +1.32% | 2 | - | -9.85% | - | - |
08/13 | 10,780 | 10,780 | 10,590 | 10,590 | -4.25% | 132 | - | -11.56% | - | - |
08/09 | 10,970 | 11,060 | 10,970 | 11,060 | +2.41% | 4 | - | -8.22% | - | - |
08/08 | 11,130 | 11,130 | 10,800 | 10,800 | -3.74% | 3 | - | -10.82% | - | - |
08/07 | 11,180 | 11,290 | 11,160 | 11,220 | +1.72% | 17 | - | -7.87% | - | - |
08/06 | 11,030 | 11,030 | 11,030 | 11,030 | -3.33% | 27 | - | -9.9% | - | - |
08/05 | 11,620 | 11,620 | 11,410 | 11,410 | -1.81% | 60 | - | -7.37% | - | - |
08/02 | 11,790 | 11,790 | 11,620 | 11,620 | -3.73% | 5 | - | -6.07% | - | - |
08/01 | 12,080 | 12,080 | 12,070 | 12,070 | +0.33% | 12 | - | -2.82% | - | - |
07/31 | 12,020 | 12,030 | 11,980 | 12,030 | -0.33% | 841 | - | -3.32% | - | - |
07/30 | 12,230 | 12,230 | 12,070 | 12,070 | -0.49% | 51 | - | -3.18% | - | - |
07/29 | 12,150 | 12,150 | 12,130 | 12,130 | -0.9% | 12 | - | -2.93% | - | - |
07/26 | 12,240 | 12,240 | 12,240 | 12,240 | +0.41% | 1 | - | -2.25% | - | - |
07/25 | 12,200 | 12,200 | 12,190 | 12,190 | -1.14% | 2 | - | -2.72% | - | - |
07/24 | 12,330 | 12,330 | 12,330 | 12,330 | +2.49% | 3 | - | -1.7% | - | - |
07/23 | 12,030 | 12,030 | 12,030 | 12,030 | +0.33% | 3 | - | -3.99% | - | - |
07/22 | 12,040 | 12,040 | 11,990 | 11,990 | 0% | 6 | - | -4.32% | - | - |
07/19 | 11,930 | 12,020 | 11,860 | 11,990 | +1.35% | 58 | - | -4.33% | - | - |
07/18 | 12,230 | 12,230 | 11,830 | 11,830 | -6.11% | 245 | - | -5.59% | - | - |
07/17 | 12,490 | 12,600 | 12,430 | 12,600 | +0.4% | 158 | - | +0.4% | - | - |
07/16 | 12,710 | 12,710 | 12,510 | 12,550 | -1.95% | 325 | - | +0.11% | - | - |
07/12 | 12,900 | 12,900 | 12,790 | 12,800 | -1.08% | 756 | - | +2.18% | - | - |
07/11 | 12,960 | 12,960 | 12,940 | 12,940 | +2.21% | 4 | - | +3.59% | - | - |
07/10 | 12,710 | 12,710 | 12,660 | 12,660 | 0% | 164 | - | +1.7% | - | - |
07/09 | 12,670 | 12,670 | 12,660 | 12,660 | +1.28% | 2 | - | +1.91% | - | - |
07/08 | 12,500 | 12,500 | 12,500 | 12,500 | -0.08% | 500 | - | +0.89% | - | - |
07/05 | 12,580 | 12,580 | 12,510 | 12,510 | -0.4% | 6 | - | +1.22% | - | - |
07/04 | 12,570 | 12,570 | 12,560 | 12,560 | +0.32% | 2 | - | +1.76% | - | - |
07/03 | 12,530 | 12,530 | 12,490 | 12,520 | -2.19% | 123 | - | +1.52% | - | - |
07/02 | 12,850 | 12,850 | 12,800 | 12,800 | -1.01% | 61 | - | +3.99% | - | - |
07/01 | 12,870 | 12,930 | 12,860 | 12,930 | +1.57% | 62 | - | +5.34% | - | - |
06/28 | 12,680 | 12,730 | 12,640 | 12,730 | -0.78% | 184 | - | +3.98% | - | - |
06/27 | 12,800 | 12,830 | 12,800 | 12,830 | +1.42% | 63 | - | +5.06% | - | - |
06/26 | 12,660 | 12,660 | 12,650 | 12,650 | +0.4% | 2 | - | +3.72% | - | - |
06/25 | 12,670 | 12,670 | 12,570 | 12,600 | -1.87% | 50 | - | +3.24% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2009年 1月期 | 18,470 7/23 | 8,970 11/21 | 505 9/17 | ||
2010年 1月期 | 14,360 8/17 8/14 | 10,210 7/22 | 617 4/2 | ||
2011年 1月期 | 14,900 4/4 | 9,850 8/31 | 900 4/8 | ||
2012年 1月期 | 13,190 8/3 | 9,130 7/25 | 300 8/24 | ||
2013年 1月期 | 13,780 5/23 | 9,520 9/3 | 2,114 5/23 | ||
2014年 1月期 | 14,580 6/19 | 11,360 2/4 | 1,800 1/31 | ||
2015年 1月期 | 14,700 6/10 | 11,490 12/16 | 415 6/23 | ||
2016年 1月期 | 13,060 8/3 | 9,130 7/7 | 229 11/25 | ||
2017年 1月期 | 13,500 12/12 | 8,830 8/3 | 2,360 6/2 | ||
2018年 1月期 | 18,740 1/15 | 12,090 8/1 | 1,500 6/19 | ||
2019年 1月期 | 20,940 10/2 | 11,690 6/3 | 6,965 11/7 |