時価総額
2018/11/22~2019/05/28
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 |
05/28 | 1,021 | 1,029 | 1,021 | 1,029 | +1.88% | 8,300 | 278億4474万 | -0.68% | 5.17 | 0.51 |
05/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1.3% | 3,700 | 273億3060万 | -2.7% | 5.07 | 0.5 |
05/24 | 981 | 997 | 981 | 997 | +1.73% | 800 | 269億7882万 | -4.13% | 5.01 | 0.5 |
05/23 | 995 | 995 | 980 | 980 | -1.51% | 3,400 | 265億1880万 | -6.13% | 4.92 | 0.49 |
05/22 | 993 | 995 | 993 | 995 | +0.4% | 1,100 | 269億2470万 | -5.06% | 5 | 0.5 |
05/21 | 1,003 | 1,004 | 991 | 991 | -1.2% | 2,200 | 268億1646万 | -5.71% | 4.98 | 0.5 |
05/20 | 1,003 | 1,003 | 1,003 | 1,003 | +0.1% | 200 | 271億4118万 | -4.75% | 5.04 | 0.5 |
05/17 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 300 | 271億1412万 | -5.11% | 5.03 | 0.5 |
05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 700 | 270億6000万 | -5.48% | 5.02 | 0.5 |
05/15 | 1,001 | 1,004 | 1,000 | 1,000 | 0% | 2,700 | 270億6000万 | -5.66% | 5.02 | 0.5 |
05/14 | 1,009 | 1,018 | 1,000 | 1,000 | -0.89% | 3,300 | 270億6000万 | -5.93% | 5.02 | 0.5 |
05/13 | 1,057 | 1,057 | 1,009 | 1,009 | -7.09% | 5,300 | 273億354万 | -5.26% | 5.07 | 0.5 |
05/10 | 1,086 | 1,087 | 1,086 | 1,086 | 0% | 700 | 293億8716万 | +1.78% | 5.46 | 0.54 |
05/08 | 1,086 | 1,086 | 1,086 | 1,086 | 0% | 100 | 293億8716万 | +1.88% | 5.46 | 0.54 |
05/07 | 1,086 | 1,093 | 1,086 | 1,086 | 0% | 1,200 | 293億8716万 | +1.88% | 5.46 | 0.54 |
04/26 | 1,086 | 1,088 | 1,086 | 1,086 | 0% | 9,600 | 293億8716万 | +1.97% | 5.46 | 0.54 |
04/25 | 1,070 | 1,086 | 1,060 | 1,086 | +1.59% | 6,400 | 293億8716万 | +1.97% | 5.46 | 0.54 |
04/24 | 1,072 | 1,080 | 1,069 | 1,069 | 0% | 1,700 | 289億2714万 | +0.47% | 5.37 | 0.53 |
04/23 | 1,061 | 1,069 | 1,061 | 1,069 | +1.04% | 1,300 | 289億2714万 | +0.38% | 5.37 | 0.53 |
04/22 | 1,058 | 1,058 | 1,058 | 1,058 | +0.28% | 100 | 286億2948万 | -0.66% | 5.32 | 0.53 |
04/17 | 1,048 | 1,055 | 1,048 | 1,055 | +0.48% | 400 | 285億4830万 | -1.03% | 5.3 | 0.53 |
04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 284億1300万 | -1.69% | 5.28 | 0.52 |
04/15 | 1,050 | 1,050 | 1,050 | 1,050 | -0.1% | 100 | 284億1300万 | -1.78% | 5.28 | 0.52 |
04/12 | 1,051 | 1,051 | 1,051 | 1,051 | -1.22% | 100 | 284億4006万 | -1.78% | 5.28 | 0.52 |
04/05 | 1,060 | 1,065 | 1,041 | 1,064 | +0.28% | 3,800 | 287億9184万 | -0.65% | 5.35 | 0.53 |
04/01 | 1,062 | 1,062 | 1,061 | 1,061 | -1.3% | 400 | 287億1066万 | -0.93% | 5.33 | 0.53 |
03/28 | 1,100 | 1,100 | 1,075 | 1,075 | -1.29% | 6,200 | 290億8950万 | +0.37% | 6.62 | 0.55 |
03/27 | 1,088 | 1,089 | 1,088 | 1,089 | +1.11% | 3,500 | 294億6834万 | +1.68% | 6.71 | 0.55 |
03/26 | 1,061 | 1,077 | 1,061 | 1,077 | +1.6% | 2,900 | 291億4362万 | +0.56% | 6.63 | 0.55 |
03/25 | 1,064 | 1,092 | 1,060 | 1,060 | -0.38% | 3,600 | 286億8360万 | -1.03% | 6.53 | 0.54 |
03/20 | 1,057 | 1,065 | 1,050 | 1,064 | +0.85% | 1,600 | 287億9184万 | -0.65% | 6.55 | 0.54 |
03/19 | 1,051 | 1,060 | 1,051 | 1,055 | -0.47% | 2,600 | 285億4830万 | -1.49% | 6.5 | 0.54 |
03/15 | 1,053 | 1,060 | 1,053 | 1,060 | +0.28% | 300 | 286億8360万 | -1.03% | 6.53 | 0.54 |
03/14 | 1,055 | 1,057 | 1,055 | 1,057 | -0.28% | 400 | 286億242万 | -1.31% | 6.51 | 0.54 |
03/13 | 1,058 | 1,060 | 1,058 | 1,060 | +0.57% | 200 | 286億8360万 | -1.12% | 6.53 | 0.54 |
03/12 | 1,055 | 1,055 | 1,054 | 1,054 | -0.66% | 700 | 285億2124万 | -1.77% | 6.49 | 0.54 |
03/08 | 1,059 | 1,061 | 1,059 | 1,061 | -1.21% | 200 | 287億1066万 | -1.21% | 6.53 | 0.54 |
03/07 | 1,074 | 1,074 | 1,074 | 1,074 | +0.37% | 100 | 290億6244万 | -0.09% | 6.61 | 0.55 |
03/06 | 1,070 | 1,070 | 1,070 | 1,070 | -0.37% | 800 | 289億5420万 | -0.56% | 6.59 | 0.55 |
03/05 | 1,074 | 1,074 | 1,074 | 1,074 | +0.37% | 100 | 290億6244万 | -0.28% | 6.61 | 0.55 |
03/04 | 1,074 | 1,074 | 1,051 | 1,070 | -0.65% | 1,400 | 289億5420万 | -0.65% | 6.59 | 0.55 |
03/01 | 1,077 | 1,077 | 1,077 | 1,077 | -0.28% | 100 | 291億4362万 | -0.09% | 6.63 | 0.55 |
02/28 | 1,071 | 1,080 | 1,071 | 1,080 | 0% | 1,000 | 292億2480万 | +0.09% | 6.65 | 0.55 |
02/27 | 1,080 | 1,080 | 1,080 | 1,080 | -0.83% | 5,500 | 292億2480万 | 0% | 6.65 | 0.55 |
02/26 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 7,400 | 294億6834万 | +0.74% | 6.71 | 0.55 |
02/25 | 1,084 | 1,089 | 1,076 | 1,089 | +0.46% | 4,300 | 294億6834万 | +0.74% | 6.71 | 0.55 |
02/22 | 1,080 | 1,084 | 1,079 | 1,084 | +0.84% | 1,800 | 293億3304万 | +0.28% | 6.68 | 0.55 |
02/21 | 1,075 | 1,075 | 1,075 | 1,075 | -0.37% | 400 | 290億8950万 | -0.56% | 6.62 | 0.55 |
02/20 | 1,065 | 1,079 | 1,065 | 1,079 | +1.41% | 2,200 | 291億9774万 | -0.28% | 6.65 | 0.55 |
02/19 | 1,070 | 1,070 | 1,030 | 1,064 | 0% | 5,100 | 287億9184万 | -1.75% | 6.55 | 0.54 |
02/18 | 1,064 | 1,064 | 1,064 | 1,064 | -0.28% | 100 | 287億9184万 | -1.94% | 6.55 | 0.54 |
02/15 | 1,070 | 1,070 | 1,067 | 1,067 | -1.2% | 300 | 288億7302万 | -1.84% | 6.57 | 0.54 |
02/14 | 1,060 | 1,080 | 1,060 | 1,080 | 0% | 1,100 | 292億2480万 | -0.83% | 6.65 | 0.55 |
02/13 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,100 | 292億2480万 | -0.92% | 6.65 | 0.55 |
02/08 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 100 | 286億8360万 | -2.66% | 6.53 | 0.54 |
02/07 | 1,053 | 1,065 | 1,053 | 1,065 | +0.38% | 2,200 | 288億1890万 | -2.29% | 6.56 | 0.54 |
02/06 | 1,061 | 1,061 | 1,061 | 1,061 | -0.93% | 100 | 287億1066万 | -2.75% | 6.53 | 0.54 |
02/05 | 1,051 | 1,071 | 1,051 | 1,071 | -0.65% | 1,100 | 289億8126万 | -2.01% | 6.6 | 0.55 |
02/04 | 1,054 | 1,078 | 1,053 | 1,078 | +0.28% | 300 | 291億7068万 | -1.46% | 6.64 | 0.55 |
02/01 | 1,072 | 1,075 | 1,070 | 1,075 | +0.28% | 1,500 | 290億8950万 | -1.74% | 6.62 | 0.55 |
01/31 | 1,100 | 1,100 | 1,072 | 1,072 | -2.55% | 900 | 290億832万 | -2.01% | 6.6 | 0.55 |
01/30 | 1,107 | 1,107 | 1,100 | 1,100 | +0.09% | 2,700 | 297億6600万 | +0.46% | 6.77 | 0.56 |
01/29 | 1,094 | 1,099 | 1,094 | 1,099 | +1.48% | 2,600 | 297億3894万 | +0.37% | 6.77 | 0.56 |
01/28 | 1,082 | 1,083 | 1,082 | 1,083 | +0.09% | 7,400 | 293億598万 | -1.1% | 6.67 | 0.55 |
01/25 | 1,095 | 1,095 | 1,082 | 1,082 | -1.64% | 3,700 | 292億7892万 | -1.28% | 6.66 | 0.55 |
01/24 | 1,104 | 1,110 | 1,100 | 1,100 | -0.27% | 5,200 | 297億6600万 | +0.18% | 6.77 | 0.56 |
01/23 | 1,100 | 1,119 | 1,100 | 1,103 | +0.27% | 2,200 | 298億4718万 | +0.36% | 6.79 | 0.56 |
01/22 | 1,100 | 1,100 | 1,100 | 1,100 | +0.55% | 200 | 297億6600万 | 0% | 6.77 | 0.56 |
01/21 | 1,094 | 1,094 | 1,094 | 1,094 | -0.45% | 200 | 296億364万 | -0.55% | 6.74 | 0.56 |
01/18 | 1,080 | 1,099 | 1,080 | 1,099 | +1.2% | 500 | 297億3894万 | -0.18% | 6.77 | 0.56 |
01/17 | 1,083 | 1,110 | 1,080 | 1,086 | +0.56% | 2,300 | 293億8716万 | -1.36% | 6.69 | 0.55 |
01/15 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 1,300 | 292億2480万 | -1.91% | 6.65 | 0.55 |
01/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 200 | 297億6600万 | -0.18% | 6.77 | 0.56 |
01/07 | 1,101 | 1,101 | 1,101 | 1,101 | -1.7% | 100 | 297億9306万 | -0.09% | 6.78 | 0.56 |
01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | 303億720万 | +1.54% | 6.9 | 0.57 |
2018 |
12/28 | 1,140 | 1,140 | 1,109 | 1,120 | -0.71% | 6,600 | 303億720万 | +1.63% | 6.9 | 0.57 |
12/27 | 1,116 | 1,130 | 1,116 | 1,128 | +2.17% | 8,500 | 305億2368万 | +2.45% | 6.95 | 0.57 |
12/26 | 1,055 | 1,104 | 1,055 | 1,104 | +4.64% | 12,000 | 298億7424万 | +0.36% | 6.8 | 0.56 |
12/25 | 1,015 | 1,055 | 993 | 1,055 | -1.86% | 5,100 | 285億4830万 | -4.09% | 6.5 | 0.54 |
12/21 | 1,070 | 1,083 | 1,050 | 1,075 | -1.92% | 4,200 | 290億8950万 | -2.45% | 6.62 | 0.55 |
12/20 | 1,080 | 1,099 | 1,080 | 1,096 | -0.18% | 4,000 | 296億5776万 | -0.63% | 6.75 | 0.56 |
12/19 | 1,080 | 1,098 | 1,080 | 1,098 | +0.46% | 800 | 297億1188万 | -0.45% | 6.76 | 0.56 |
12/18 | 1,066 | 1,094 | 1,065 | 1,093 | +1.58% | 1,000 | 295億7658万 | -0.91% | 6.73 | 0.56 |
12/17 | 1,072 | 1,088 | 1,070 | 1,076 | -1.19% | 5,200 | 291億1656万 | -2.54% | 6.63 | 0.55 |
12/14 | 1,088 | 1,089 | 1,088 | 1,089 | -0.09% | 200 | 294億6834万 | -1.45% | 6.71 | 0.55 |
12/13 | 1,081 | 1,097 | 1,081 | 1,090 | -0.64% | 1,300 | 294億9540万 | -1.45% | 6.71 | 0.56 |
12/12 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 296億8482万 | -0.81% | 6.76 | 0.56 |
12/11 | 1,110 | 1,110 | 1,096 | 1,100 | -0.9% | 27,900 | 297億6600万 | -0.54% | 6.77 | 0.56 |
12/10 | 1,101 | 1,119 | 1,098 | 1,110 | -1.6% | 1,200 | 300億3660万 | +0.27% | 6.84 | 0.57 |
12/07 | 1,123 | 1,128 | 1,117 | 1,128 | -0.53% | 2,100 | 305億2368万 | +1.9% | 6.95 | 0.57 |
12/06 | 1,101 | 1,134 | 1,100 | 1,134 | +1.43% | 3,700 | 306億8604万 | +2.44% | 6.98 | 0.58 |
12/05 | 1,102 | 1,118 | 1,102 | 1,118 | -0.09% | 500 | 302億5308万 | +0.99% | 6.89 | 0.57 |
12/04 | 1,108 | 1,120 | 1,108 | 1,119 | +1.73% | 1,700 | 302億8014万 | +0.99% | 6.89 | 0.57 |
12/03 | 1,098 | 1,100 | 1,093 | 1,100 | -0.36% | 8,500 | 297億6600万 | -0.9% | 6.77 | 0.56 |
11/30 | 1,088 | 1,104 | 1,088 | 1,104 | +0.36% | 300 | 298億7424万 | -0.63% | 6.8 | 0.56 |
11/29 | 1,100 | 1,100 | 1,100 | 1,100 | -0.54% | 1,600 | 297億6600万 | -0.9% | 6.77 | 0.56 |
11/28 | 1,100 | 1,107 | 1,081 | 1,106 | +0.55% | 1,800 | 299億2836万 | -0.36% | 6.81 | 0.56 |
11/27 | 1,118 | 1,130 | 1,097 | 1,100 | -0.54% | 5,800 | 297億6600万 | -0.81% | 6.77 | 0.56 |
11/26 | 1,103 | 1,108 | 1,103 | 1,106 | +0.27% | 5,000 | 299億2836万 | -0.18% | 6.81 | 0.56 |
11/22 | 1,095 | 1,103 | 1,095 | 1,103 | +0.73% | 4,300 | 298億4718万 | -0.36% | 6.79 | 0.56 |