時価総額
2018/11/20~2019/04/19
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 |
04/19 | 708 | 708 | 693 | 707 | +1.87% | 24,900 | 216億2006万 | -1.39% | 8.43 | 0.55 |
04/18 | 709 | 709 | 691 | 694 | -2.12% | 32,900 | 212億2252万 | -3.34% | 8.28 | 0.54 |
04/17 | 712 | 715 | 695 | 709 | -0.84% | 47,900 | 216億8122万 | -1.25% | 8.46 | 0.55 |
04/16 | 733 | 734 | 709 | 715 | -2.59% | 45,900 | 218億6470万 | -0.42% | 8.53 | 0.56 |
04/15 | 728 | 734 | 719 | 734 | +3.67% | 44,200 | 224億4572万 | +2.37% | 8.75 | 0.57 |
04/12 | 714 | 714 | 703 | 708 | +0.28% | 18,300 | 216億5064万 | -1.12% | 8.44 | 0.55 |
04/11 | 707 | 710 | 702 | 706 | -0.14% | 14,000 | 215億8948万 | -1.4% | 8.42 | 0.55 |
04/10 | 710 | 712 | 704 | 707 | -1.81% | 15,900 | 216億2006万 | -1.26% | 8.43 | 0.55 |
04/09 | 720 | 721 | 711 | 720 | +0.28% | 24,000 | 220億1760万 | +0.42% | 8.59 | 0.56 |
04/08 | 726 | 726 | 717 | 718 | -1.1% | 12,600 | 219億5644万 | +0.14% | 8.56 | 0.56 |
04/05 | 731 | 731 | 724 | 726 | +0.41% | 10,900 | 222億108万 | +1.11% | 8.66 | 0.57 |
04/04 | 730 | 733 | 720 | 723 | -0.41% | 12,500 | 221億934万 | +0.7% | 8.62 | 0.56 |
04/03 | 728 | 730 | 717 | 726 | -0.41% | 38,600 | 222億108万 | +0.97% | 8.66 | 0.57 |
04/02 | 732 | 737 | 728 | 729 | -0.14% | 34,800 | 222億9282万 | +1.39% | 8.69 | 0.57 |
04/01 | 722 | 736 | 719 | 730 | +2.82% | 41,200 | 223億2340万 | +1.39% | 8.71 | 0.57 |
03/29 | 708 | 713 | 703 | 710 | +0.85% | 20,100 | 217億1180万 | -1.39% | 5.86 | 0.57 |
03/28 | 719 | 719 | 704 | 704 | -4.99% | 52,900 | 215億2832万 | -2.49% | 5.81 | 0.56 |
03/27 | 740 | 742 | 723 | 741 | -0.67% | 47,900 | 226億5978万 | +2.49% | 6.12 | 0.59 |
03/26 | 705 | 746 | 705 | 746 | +7.03% | 87,900 | 228億1268万 | +3.18% | 6.16 | 0.59 |
03/25 | 706 | 707 | 695 | 697 | -3.33% | 56,700 | 213億1426万 | -3.6% | 5.76 | 0.56 |
03/22 | 708 | 723 | 703 | 721 | +1.98% | 29,200 | 220億4818万 | -0.41% | 5.95 | 0.57 |
03/20 | 714 | 717 | 701 | 707 | -0.42% | 34,000 | 216億2006万 | -2.35% | 5.84 | 0.56 |
03/19 | 715 | 717 | 703 | 710 | -1.66% | 43,400 | 217億1180万 | -2.2% | 5.86 | 0.57 |
03/18 | 723 | 727 | 712 | 722 | -0.14% | 51,100 | 220億7876万 | -0.69% | 5.96 | 0.57 |
03/15 | 728 | 733 | 718 | 723 | +0.28% | 57,500 | 221億934万 | -0.41% | 5.97 | 0.58 |
03/14 | 713 | 722 | 708 | 721 | +2.71% | 43,100 | 220億4818万 | -0.83% | 5.95 | 0.57 |
03/13 | 708 | 709 | 696 | 702 | -0.85% | 18,500 | 214億6716万 | -3.44% | 5.8 | 0.56 |
03/12 | 694 | 709 | 694 | 708 | +2.91% | 41,500 | 216億5064万 | -2.75% | 5.85 | 0.56 |
03/11 | 689 | 703 | 680 | 688 | -1.15% | 38,100 | 210億3904万 | -5.62% | 5.68 | 0.55 |
03/08 | 696 | 704 | 684 | 696 | -1.69% | 67,400 | 212億8368万 | -4.66% | 5.75 | 0.55 |
03/07 | 711 | 712 | 703 | 708 | -0.98% | 29,200 | 216億5064万 | -3.15% | 5.85 | 0.56 |
03/06 | 726 | 726 | 715 | 715 | -2.05% | 37,600 | 218億6470万 | -2.19% | 5.9 | 0.57 |
03/05 | 726 | 732 | 726 | 730 | -0.54% | 12,800 | 223億2340万 | -0.27% | 6.03 | 0.58 |
03/04 | 733 | 736 | 728 | 734 | +0.14% | 12,000 | 224億4572万 | +0.27% | 6.06 | 0.58 |
03/01 | 733 | 737 | 724 | 733 | -0.27% | 18,900 | 224億1514万 | +0.14% | 6.05 | 0.58 |
02/28 | 741 | 746 | 734 | 735 | -0.54% | 15,000 | 224億7630万 | +0.27% | 6.07 | 0.59 |
02/27 | 738 | 743 | 730 | 739 | +0.14% | 26,700 | 225億9862万 | +0.68% | 6.1 | 0.59 |
02/26 | 743 | 746 | 736 | 738 | -0.54% | 12,600 | 225億6804万 | +0.41% | 6.09 | 0.59 |
02/25 | 746 | 747 | 735 | 742 | +0.41% | 26,400 | 226億9036万 | +0.68% | 6.13 | 0.59 |
02/22 | 745 | 745 | 733 | 739 | -1.73% | 20,500 | 225億9862万 | +0.14% | 6.1 | 0.59 |
02/21 | 738 | 753 | 735 | 752 | +2.04% | 22,400 | 229億9616万 | +1.76% | 6.21 | 0.6 |
02/20 | 738 | 743 | 730 | 737 | -0.14% | 16,500 | 225億3746万 | -0.27% | 6.09 | 0.59 |
02/19 | 740 | 743 | 736 | 738 | -0.4% | 14,200 | 225億6804万 | -0.27% | 6.09 | 0.59 |
02/18 | 733 | 743 | 728 | 741 | +3.2% | 28,100 | 226億5978万 | 0% | 6.12 | 0.59 |
02/15 | 718 | 719 | 706 | 718 | -1.91% | 37,100 | 219億5644万 | -3.1% | 5.93 | 0.57 |
02/14 | 741 | 741 | 718 | 732 | -1.21% | 50,900 | 223億8456万 | -1.35% | 6.04 | 0.58 |
02/13 | 746 | 756 | 713 | 741 | +0.54% | 70,200 | 226億5978万 | -0.27% | 6.12 | 0.59 |
02/12 | 716 | 769 | 713 | 737 | +3.22% | 38,700 | 225億3746万 | -0.94% | 6.09 | 0.59 |
02/08 | 715 | 727 | 710 | 714 | -1.52% | 33,200 | 218億3412万 | -4.03% | 5.9 | 0.57 |
02/07 | 732 | 732 | 721 | 725 | -1.23% | 13,700 | 221億7050万 | -2.68% | 5.99 | 0.58 |
02/06 | 726 | 740 | 720 | 734 | +1.24% | 21,600 | 224億4572万 | -1.61% | 6.06 | 0.58 |
02/05 | 731 | 742 | 723 | 725 | -0.82% | 28,400 | 221億7050万 | -2.42% | 5.99 | 0.58 |
02/04 | 722 | 734 | 721 | 731 | +1.81% | 27,700 | 223億5398万 | -1.22% | 6.04 | 0.58 |
02/01 | 711 | 720 | 711 | 718 | +1.27% | 21,100 | 219億5644万 | -2.84% | 5.93 | 0.57 |
01/31 | 724 | 724 | 708 | 709 | -1.39% | 44,800 | 216億8122万 | -4.06% | 5.85 | 0.56 |
01/30 | 736 | 743 | 717 | 719 | -2.04% | 40,000 | 219億8702万 | -2.97% | 5.94 | 0.57 |
01/29 | 722 | 736 | 717 | 734 | +0.96% | 45,000 | 224億4572万 | -1.08% | 6.06 | 0.58 |
01/28 | 745 | 745 | 726 | 727 | -2.15% | 31,000 | 222億3166万 | -2.28% | 6 | 0.58 |
01/25 | 760 | 761 | 743 | 743 | -1.98% | 37,800 | 227億2094万 | -0.4% | 6.14 | 0.59 |
01/24 | 762 | 762 | 751 | 758 | -0.66% | 22,600 | 231億7964万 | +1.34% | 6.26 | 0.6 |
01/23 | 760 | 767 | 752 | 763 | -1.04% | 30,600 | 233億3254万 | +1.87% | 6.3 | 0.61 |
01/22 | 783 | 783 | 764 | 771 | -0.9% | 21,400 | 235億7718万 | +2.94% | 6.37 | 0.61 |
01/21 | 778 | 780 | 769 | 778 | +2.23% | 36,400 | 237億9124万 | +3.73% | 6.42 | 0.62 |
01/18 | 758 | 770 | 754 | 761 | +0.53% | 34,100 | 232億7138万 | +1.33% | 6.28 | 0.61 |
01/17 | 759 | 767 | 749 | 757 | -0.13% | 17,900 | 231億4906万 | +0.53% | 6.25 | 0.6 |
01/16 | 772 | 772 | 753 | 758 | -2.07% | 19,300 | 231億7964万 | +0.26% | 6.26 | 0.6 |
01/15 | 764 | 783 | 754 | 774 | +1.31% | 49,900 | 236億6892万 | +1.98% | 6.39 | 0.62 |
01/11 | 743 | 767 | 737 | 764 | +3.66% | 25,300 | 233億6312万 | +0.26% | 6.31 | 0.61 |
01/10 | 739 | 739 | 724 | 737 | -0.81% | 19,900 | 225億3746万 | -3.66% | 6.09 | 0.59 |
01/09 | 753 | 754 | 741 | 743 | -1.33% | 19,700 | 227億2094万 | -3.51% | 6.14 | 0.59 |
01/08 | 760 | 762 | 744 | 753 | -0.92% | 35,500 | 230億2674万 | -2.71% | 6.22 | 0.6 |
01/07 | 746 | 767 | 746 | 760 | +2.7% | 26,800 | 232億4080万 | -2.19% | 6.28 | 0.61 |
01/04 | 738 | 742 | 710 | 740 | +0.27% | 33,600 | 226億2920万 | -5.25% | 6.11 | 0.59 |
2018 |
12/28 | 743 | 750 | 735 | 738 | -0.94% | 11,700 | 225億6804万 | -5.99% | 6.09 | 0.59 |
12/27 | 699 | 755 | 699 | 745 | +10.86% | 59,600 | 227億8210万 | -5.58% | 6.15 | 0.59 |
12/26 | 663 | 673 | 652 | 672 | +2.91% | 45,700 | 205億4976万 | -15.26% | 5.55 | 0.54 |
12/25 | 658 | 665 | 650 | 653 | -6.45% | 40,800 | 199億6874万 | -18.38% | 5.39 | 0.52 |
12/21 | 720 | 720 | 685 | 698 | -3.32% | 105,700 | 213億4484万 | -13.61% | 5.76 | 0.56 |
12/20 | 746 | 750 | 718 | 722 | -3.86% | 34,400 | 220億7876万 | -11.41% | 5.96 | 0.57 |
12/19 | 757 | 765 | 747 | 751 | -0.27% | 57,900 | 229億6558万 | -8.41% | 6.2 | 0.6 |
12/18 | 761 | 761 | 746 | 753 | -2.96% | 41,500 | 230億2674万 | -8.62% | 6.22 | 0.6 |
12/17 | 786 | 786 | 769 | 776 | -0.51% | 36,900 | 237億3008万 | -6.28% | 6.41 | 0.62 |
12/14 | 784 | 788 | 767 | 780 | -2.38% | 69,900 | 238億5240万 | -6.14% | 6.44 | 0.62 |
12/13 | 781 | 804 | 781 | 799 | +2.3% | 37,700 | 244億3342万 | -4.2% | 6.6 | 0.64 |
12/12 | 770 | 790 | 770 | 781 | +1.69% | 22,200 | 238億8298万 | -6.35% | 6.45 | 0.62 |
12/11 | 795 | 795 | 766 | 768 | -2.29% | 29,100 | 234億8544万 | -8.13% | 6.34 | 0.61 |
12/10 | 791 | 797 | 771 | 786 | -2.48% | 65,600 | 240億3588万 | -6.21% | 6.49 | 0.63 |
12/07 | 815 | 818 | 798 | 806 | -0.98% | 24,500 | 246億4748万 | -4.05% | 6.66 | 0.64 |
12/06 | 817 | 821 | 809 | 814 | -1.45% | 27,900 | 248億9212万 | -3.1% | 6.72 | 0.65 |
12/05 | 820 | 832 | 814 | 826 | +0.12% | 24,500 | 252億5908万 | -1.78% | 6.82 | 0.66 |
12/04 | 856 | 856 | 821 | 825 | -3.62% | 23,000 | 252億2850万 | -1.79% | 6.81 | 0.66 |
12/03 | 860 | 862 | 847 | 856 | +0.35% | 13,200 | 261億7648万 | +2.03% | 7.07 | 0.68 |
11/30 | 849 | 858 | 847 | 853 | +1.07% | 13,600 | 260億8474万 | +2.03% | 7.04 | 0.68 |
11/29 | 850 | 864 | 844 | 844 | -0.12% | 10,600 | 258億952万 | +1.2% | 6.97 | 0.67 |
11/28 | 850 | 860 | 841 | 845 | +0.24% | 26,000 | 258億4010万 | +1.32% | 6.98 | 0.67 |
11/27 | 862 | 862 | 840 | 843 | -0.71% | 21,500 | 257億7894万 | +1.2% | 6.96 | 0.67 |
11/26 | 835 | 856 | 830 | 849 | +1.56% | 22,700 | 259億6242万 | +1.92% | 7.01 | 0.68 |
11/22 | 845 | 845 | 829 | 836 | +0.36% | 28,900 | 255億6488万 | +0.36% | 6.9 | 0.67 |
11/21 | 841 | 843 | 827 | 833 | -2.69% | 18,800 | 254億7314万 | -0.12% | 6.88 | 0.66 |
11/20 | 850 | 856 | 845 | 856 | +0.35% | 12,600 | 261億7648万 | +2.64% | 7.07 | 0.68 |