時価総額
2018/09/05~2019/02/05
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 |
02/05 | 2,194 | 2,230 | 2,187 | 2,206 | +1.01% | 119,900 | 2077億1575万 | +1.89% | 16.56 | 0.92 |
02/04 | 2,143 | 2,195 | 2,140 | 2,184 | +2.1% | 173,600 | 2056億4424万 | +1.2% | 16.4 | 0.91 |
02/01 | 2,105 | 2,143 | 2,093 | 2,139 | +1.04% | 216,900 | 2014億706万 | -0.74% | 16.06 | 0.89 |
01/31 | 2,146 | 2,163 | 2,110 | 2,117 | +0.24% | 167,600 | 1993億3556万 | -1.76% | 15.9 | 0.88 |
01/30 | 2,141 | 2,147 | 2,112 | 2,112 | -0.24% | 164,600 | 1988億6476万 | -2.13% | 15.86 | 0.88 |
01/29 | 2,079 | 2,121 | 2,070 | 2,117 | +1.1% | 144,300 | 1993億3556万 | -2.04% | 15.9 | 0.88 |
01/28 | 2,114 | 2,114 | 2,092 | 2,094 | -0.95% | 85,300 | 1971億6989万 | -3.23% | 15.72 | 0.88 |
01/25 | 2,090 | 2,138 | 2,088 | 2,114 | +1.15% | 164,400 | 1990億5308万 | -2.54% | 15.87 | 0.88 |
01/24 | 2,095 | 2,112 | 2,084 | 2,090 | -1.83% | 164,100 | 1967億9325万 | -3.86% | 15.69 | 0.87 |
01/23 | 2,149 | 2,150 | 2,123 | 2,129 | -1.57% | 134,300 | 2004億6547万 | -2.25% | 15.99 | 0.89 |
01/22 | 2,172 | 2,203 | 2,149 | 2,163 | -0.41% | 174,500 | 2036億6689万 | -0.6% | 16.24 | 0.9 |
01/21 | 2,161 | 2,220 | 2,159 | 2,172 | +1.12% | 243,200 | 2045億1433万 | -0.14% | 16.31 | 0.91 |
01/18 | 2,124 | 2,163 | 2,110 | 2,148 | +1.8% | 236,200 | 2022億5450万 | -1.2% | 16.13 | 0.9 |
01/17 | 2,130 | 2,143 | 2,103 | 2,110 | -1.08% | 208,600 | 1986億7644万 | -2.99% | 15.84 | 0.88 |
01/16 | 2,149 | 2,163 | 2,125 | 2,133 | -0.93% | 257,300 | 2008億4211万 | -2.07% | 16.02 | 0.89 |
01/15 | 2,136 | 2,186 | 2,136 | 2,153 | -0.55% | 233,100 | 2027億2530万 | -1.24% | 16.17 | 0.9 |
01/11 | 2,187 | 2,210 | 2,159 | 2,165 | -0.09% | 146,000 | 2038億5521万 | -0.87% | 16.26 | 0.91 |
01/10 | 2,185 | 2,188 | 2,159 | 2,167 | -2.03% | 162,600 | 2040億4353万 | -0.87% | 16.27 | 0.91 |
01/09 | 2,249 | 2,249 | 2,185 | 2,212 | -2.04% | 242,900 | 2082億8071万 | +1.05% | 16.61 | 0.92 |
01/08 | 2,287 | 2,290 | 2,235 | 2,258 | -0.88% | 160,100 | 2126億1204万 | +3.11% | 16.96 | 0.94 |
01/07 | 2,289 | 2,314 | 2,237 | 2,278 | +2.02% | 247,100 | 2144億9523万 | +4.11% | 17.11 | 0.95 |
01/04 | 2,239 | 2,253 | 2,184 | 2,233 | -2.15% | 232,200 | 2102億5805万 | +2.15% | 16.77 | 0.93 |
2018 |
12/28 | 2,268 | 2,332 | 2,258 | 2,282 | +2.01% | 282,100 | 2148億7187万 | +4.54% | 17.14 | 0.95 |
12/27 | 2,186 | 2,245 | 2,185 | 2,237 | +6.32% | 175,200 | 2106億3469万 | +2.76% | 16.8 | 0.94 |
12/26 | 2,099 | 2,131 | 2,060 | 2,104 | +2.68% | 271,800 | 1981億1148万 | -3.18% | 15.8 | 0.88 |
12/25 | 2,052 | 2,054 | 2,025 | 2,049 | -2.2% | 263,400 | 1929億3271万 | -5.79% | 15.39 | 0.86 |
12/21 | 2,143 | 2,143 | 2,065 | 2,095 | -2.24% | 288,400 | 1972億6405万 | -3.85% | 15.73 | 0.88 |
12/20 | 2,173 | 2,178 | 2,127 | 2,143 | -2.1% | 186,900 | 2017億8370万 | -1.7% | 16.09 | 0.9 |
12/19 | 2,186 | 2,224 | 2,174 | 2,189 | +0.46% | 176,300 | 2061億1504万 | +0.46% | 16.44 | 0.92 |
12/18 | 2,192 | 2,214 | 2,168 | 2,179 | -1.18% | 189,700 | 2051億7344万 | +0.14% | 16.36 | 0.91 |
12/17 | 2,210 | 2,219 | 2,180 | 2,205 | -0.32% | 107,400 | 2076億2159万 | +1.24% | 16.56 | 0.92 |
12/14 | 2,247 | 2,258 | 2,202 | 2,212 | -1.56% | 219,400 | 2082億8071万 | +1.42% | 16.61 | 0.92 |
12/13 | 2,204 | 2,251 | 2,186 | 2,247 | +2.32% | 185,900 | 2115億7629万 | +2.98% | 16.87 | 0.94 |
12/12 | 2,101 | 2,203 | 2,093 | 2,196 | +5.58% | 271,100 | 2067億7415万 | +0.64% | 16.49 | 0.92 |
12/11 | 2,133 | 2,133 | 2,067 | 2,080 | -2.03% | 165,100 | 1958億5166万 | -4.63% | 15.62 | 0.87 |
12/10 | 2,173 | 2,173 | 2,117 | 2,123 | -1.8% | 140,600 | 1999億51万 | -2.75% | 15.94 | 0.89 |
12/07 | 2,178 | 2,191 | 2,137 | 2,162 | -0.51% | 126,300 | 2035億7273万 | -0.96% | 16.23 | 0.9 |
12/06 | 2,148 | 2,177 | 2,143 | 2,173 | +0.23% | 141,800 | 2046億849万 | -0.32% | 16.32 | 0.91 |
12/05 | 2,149 | 2,190 | 2,147 | 2,168 | -1.14% | 150,700 | 2041億3769万 | -0.32% | 16.28 | 0.91 |
12/04 | 2,219 | 2,222 | 2,175 | 2,193 | -2.14% | 201,800 | 2064億9168万 | +1.06% | 16.47 | 0.92 |
12/03 | 2,252 | 2,253 | 2,198 | 2,241 | +0.49% | 150,600 | 2110億1133万 | +3.7% | 16.83 | 0.94 |
11/30 | 2,226 | 2,239 | 2,216 | 2,230 | -0.36% | 158,400 | 2099億7558万 | +3.62% | 16.74 | 0.93 |
11/29 | 2,250 | 2,257 | 2,237 | 2,238 | +0.45% | 117,900 | 2107億2885万 | +4.48% | 16.8 | 0.94 |
11/28 | 2,230 | 2,244 | 2,219 | 2,228 | +0.36% | 107,400 | 2097億8726万 | +4.26% | 16.73 | 0.93 |
11/27 | 2,224 | 2,228 | 2,203 | 2,220 | +0.41% | 125,200 | 2090億3398万 | +4.23% | 16.67 | 0.93 |
11/26 | 2,190 | 2,232 | 2,190 | 2,211 | +1.66% | 131,600 | 2081億8655万 | +3.95% | 16.6 | 0.92 |
11/22 | 2,129 | 2,184 | 2,122 | 2,175 | +2.84% | 140,700 | 2047億9681万 | +2.4% | 16.33 | 0.91 |
11/21 | 2,104 | 2,122 | 2,088 | 2,115 | -1.81% | 188,000 | 1991億4724万 | -0.38% | 15.88 | 0.88 |
11/20 | 2,108 | 2,159 | 2,108 | 2,154 | +0.8% | 133,500 | 2028億1946万 | +1.27% | 16.17 | 0.9 |
11/19 | 2,142 | 2,166 | 2,129 | 2,137 | -0.6% | 97,400 | 2012億1875万 | +0.47% | 16.05 | 0.89 |
11/16 | 2,144 | 2,166 | 2,141 | 2,150 | +0.7% | 165,000 | 2024億4282万 | +1.03% | 16.14 | 0.9 |
11/15 | 2,113 | 2,149 | 2,113 | 2,135 | +0.76% | 156,200 | 2010億3043万 | +0.19% | 16.03 | 0.89 |
11/14 | 2,110 | 2,148 | 2,094 | 2,119 | +0.81% | 183,700 | 1995億2388万 | -0.61% | 15.91 | 0.89 |
11/13 | 2,254 | 2,279 | 2,073 | 2,102 | -6.45% | 299,900 | 1979億2317万 | -1.68% | 15.78 | 0.88 |
11/12 | 2,250 | 2,260 | 2,222 | 2,247 | -1.06% | 224,900 | 2115億7629万 | +4.8% | 16.87 | 0.94 |
11/09 | 2,246 | 2,287 | 2,193 | 2,271 | +1.38% | 214,800 | 2138億3611万 | +5.82% | 17.05 | 0.95 |
11/08 | 2,281 | 2,290 | 2,235 | 2,240 | +0.4% | 172,800 | 2109億1717万 | +4.33% | 16.82 | 0.94 |
11/07 | 2,223 | 2,262 | 2,187 | 2,231 | +1.69% | 300,100 | 2100億6973万 | +3.82% | 16.75 | 0.93 |
11/06 | 2,151 | 2,208 | 2,135 | 2,194 | +3.49% | 158,200 | 2065億8583万 | +2% | 16.47 | 0.92 |
11/05 | 2,143 | 2,153 | 2,107 | 2,120 | +0.05% | 126,500 | 1996億1804万 | -1.67% | 15.92 | 0.89 |
11/02 | 2,115 | 2,123 | 2,072 | 2,119 | +1.58% | 163,500 | 1995億2388万 | -2.03% | 15.91 | 0.89 |
11/01 | 2,056 | 2,095 | 2,040 | 2,086 | +1.31% | 86,100 | 1964億1661万 | -3.87% | 15.66 | 0.87 |
10/31 | 2,042 | 2,059 | 2,019 | 2,059 | +1.13% | 164,200 | 1938億7431万 | -5.55% | 15.46 | 0.86 |
10/30 | 1,971 | 2,039 | 1,969 | 2,036 | +3.09% | 234,600 | 1917億864万 | -7.07% | 15.29 | 0.85 |
10/29 | 2,005 | 2,025 | 1,973 | 1,975 | -1.1% | 199,100 | 1859億6491万 | -10.27% | 14.83 | 0.83 |
10/26 | 2,028 | 2,028 | 1,968 | 1,997 | -0.1% | 219,600 | 1880億3642万 | -9.76% | 15 | 0.83 |
10/25 | 2,038 | 2,039 | 1,996 | 1,999 | -4.54% | 211,900 | 1882億2474万 | -10.16% | 15.01 | 0.84 |
10/24 | 2,083 | 2,102 | 2,050 | 2,094 | +1.55% | 149,000 | 1971億6989万 | -6.35% | 15.72 | 0.88 |
10/23 | 2,116 | 2,116 | 2,060 | 2,062 | -3.69% | 103,500 | 1941億5679万 | -8.03% | 15.48 | 0.86 |
10/22 | 2,118 | 2,149 | 2,101 | 2,141 | +0.09% | 119,300 | 2015億9538万 | -4.76% | 16.08 | 0.9 |
10/19 | 2,138 | 2,144 | 2,120 | 2,139 | -0.97% | 173,000 | 2014億706万 | -4.85% | 16.06 | 0.89 |
10/18 | 2,185 | 2,185 | 2,156 | 2,160 | -1.64% | 214,500 | 2033億8441万 | -4% | 16.22 | 0.9 |
10/17 | 2,206 | 2,209 | 2,169 | 2,196 | +1.15% | 225,300 | 2067億7415万 | -2.44% | 16.49 | 0.92 |
10/16 | 2,157 | 2,186 | 2,144 | 2,171 | +0.32% | 201,400 | 2044億2017万 | -3.47% | 16.3 | 0.91 |
10/15 | 2,177 | 2,194 | 2,150 | 2,164 | -2.35% | 219,100 | 2037億6105万 | -3.82% | 16.25 | 0.9 |
10/12 | 2,191 | 2,222 | 2,169 | 2,216 | +2.12% | 281,500 | 2086億5734万 | -1.47% | 16.64 | 0.93 |
10/11 | 2,171 | 2,195 | 2,162 | 2,170 | -3.6% | 169,300 | 2043億2601万 | -3.38% | 16.29 | 0.91 |
10/10 | 2,264 | 2,285 | 2,234 | 2,251 | -0.35% | 89,400 | 2119億5292万 | +0.31% | 16.9 | 0.94 |
10/09 | 2,277 | 2,311 | 2,249 | 2,259 | -1.78% | 125,300 | 2127億620万 | +0.85% | 16.96 | 0.94 |
10/05 | 2,292 | 2,310 | 2,291 | 2,300 | -0.04% | 184,900 | 2165億6674万 | +2.86% | 17.27 | 0.96 |
10/04 | 2,306 | 2,316 | 2,287 | 2,301 | +1.23% | 162,100 | 2166億6090万 | +3.18% | 17.28 | 0.96 |
10/03 | 2,300 | 2,308 | 2,273 | 2,273 | -1.09% | 170,200 | 2140億2443万 | +2.2% | 17.07 | 0.95 |
10/02 | 2,328 | 2,351 | 2,298 | 2,298 | -0.22% | 268,400 | 2163億7842万 | +3.56% | 17.26 | 0.96 |
10/01 | 2,302 | 2,315 | 2,290 | 2,303 | -0.35% | 138,300 | 2168億4922万 | +4.11% | 17.29 | 0.96 |
09/28 | 2,326 | 2,338 | 2,305 | 2,311 | +1.05% | 219,400 | 2176億249万 | +4.85% | 17.35 | 0.97 |
09/27 | 2,335 | 2,335 | 2,286 | 2,287 | -2.01% | 134,200 | 2153億4266万 | +4.19% | 17.17 | 0.96 |
09/26 | 2,335 | 2,340 | 2,298 | 2,334 | -0.04% | 174,100 | 2197億6816万 | +6.82% | 17.53 | 0.98 |
09/25 | 2,320 | 2,335 | 2,273 | 2,335 | +2.19% | 289,100 | 2198億6232万 | +7.41% | 17.53 | 0.98 |
09/21 | 2,300 | 2,305 | 2,283 | 2,285 | -0.26% | 286,600 | 2151億5435万 | +5.69% | 17.16 | 0.96 |
09/20 | 2,300 | 2,328 | 2,272 | 2,291 | 0% | 216,000 | 2157億1930万 | +6.46% | 17.2 | 0.96 |
09/19 | 2,328 | 2,333 | 2,281 | 2,291 | +0.57% | 204,900 | 2157億1930万 | +6.91% | 17.2 | 0.96 |
09/18 | 2,250 | 2,285 | 2,224 | 2,278 | +2.15% | 209,300 | 2144億9523万 | +6.8% | 17.11 | 0.95 |
09/14 | 2,226 | 2,251 | 2,214 | 2,230 | +1.09% | 236,700 | 2099億7558万 | +5.14% | 16.74 | 0.93 |
09/13 | 2,155 | 2,206 | 2,149 | 2,206 | +2.94% | 154,300 | 2077億1575万 | +4.2% | 16.56 | 0.92 |
09/12 | 2,210 | 2,245 | 2,119 | 2,143 | -2.77% | 373,100 | 2017億8370万 | +1.42% | 16.09 | 0.9 |
09/11 | 2,178 | 2,208 | 2,160 | 2,204 | +1.57% | 132,300 | 2075億2743万 | +4.26% | 16.55 | 0.92 |
09/10 | 2,126 | 2,177 | 2,119 | 2,170 | +0.46% | 148,500 | 2043億2601万 | +2.79% | 16.29 | 0.91 |
09/07 | 2,191 | 2,194 | 2,141 | 2,160 | -1.91% | 193,000 | 2033億8441万 | +2.47% | 16.22 | 0.9 |
09/06 | 2,121 | 2,213 | 2,104 | 2,202 | +3.67% | 278,800 | 2073億3911万 | +4.51% | 16.53 | 0.92 |
09/05 | 2,134 | 2,160 | 2,109 | 2,124 | -0.47% | 185,000 | 1999億9467万 | +0.95% | 15.95 | 0.89 |