時価総額
2018/12/26~2019/05/31
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 |
05/31 | 2,195 | 2,200 | 2,177 | 2,185 | -1.35% | 195,000 | 2057億3840万 | +0.69% | 10.01 | 0.92 |
05/30 | 2,172 | 2,215 | 2,166 | 2,215 | +1.33% | 145,700 | 2085億6318万 | +2.22% | 10.14 | 0.93 |
05/29 | 2,191 | 2,191 | 2,147 | 2,186 | -1.44% | 206,200 | 2058億3256万 | +0.97% | 10.01 | 0.92 |
05/28 | 2,230 | 2,230 | 2,206 | 2,218 | -0.94% | 185,900 | 2088億4566万 | +2.5% | 10.16 | 0.93 |
05/27 | 2,233 | 2,250 | 2,226 | 2,239 | +0.22% | 139,200 | 2108億2301万 | +3.56% | 10.25 | 0.94 |
05/24 | 2,194 | 2,236 | 2,190 | 2,234 | +1.32% | 255,600 | 2103億5221万 | +3.62% | 10.23 | 0.94 |
05/23 | 2,188 | 2,208 | 2,177 | 2,205 | +0.09% | 216,200 | 2076億2159万 | +2.56% | 10.1 | 0.93 |
05/22 | 2,203 | 2,212 | 2,185 | 2,203 | -0.05% | 144,200 | 2074億3327万 | +2.66% | 10.09 | 0.93 |
05/21 | 2,207 | 2,223 | 2,190 | 2,204 | -1.34% | 201,500 | 2075億2743万 | +2.85% | 10.09 | 0.93 |
05/20 | 2,218 | 2,239 | 2,210 | 2,234 | +0.77% | 185,700 | 2103億5221万 | +4.3% | 10.23 | 0.94 |
05/17 | 2,224 | 2,247 | 2,202 | 2,217 | -0.05% | 255,800 | 2087億5150万 | +3.6% | 10.15 | 0.93 |
05/16 | 2,162 | 2,219 | 2,152 | 2,218 | +2.59% | 367,700 | 2088億4566万 | +3.6% | 10.16 | 0.93 |
05/15 | 2,200 | 2,214 | 2,150 | 2,162 | +4.29% | 376,700 | 2035億7273万 | +0.98% | 9.9 | 0.91 |
05/14 | 2,068 | 2,076 | 2,041 | 2,073 | +0.68% | 404,200 | 1951億9254万 | -3.27% | 9.49 | 0.87 |
05/13 | 2,058 | 2,075 | 2,047 | 2,059 | -0.77% | 231,600 | 1938億7431万 | -4.14% | 9.43 | 0.86 |
05/10 | 2,062 | 2,084 | 2,050 | 2,075 | +0.14% | 262,400 | 1953億8086万 | -3.58% | 9.5 | 0.87 |
05/09 | 2,098 | 2,110 | 2,068 | 2,072 | -2.31% | 267,800 | 1950億9838万 | -3.81% | 9.49 | 0.87 |
05/08 | 2,134 | 2,135 | 2,112 | 2,121 | -2.17% | 220,400 | 1997億1219万 | -1.76% | 9.71 | 0.89 |
05/07 | 2,156 | 2,181 | 2,148 | 2,168 | -1.45% | 286,900 | 2041億3769万 | +0.23% | 9.93 | 0.91 |
04/26 | 2,171 | 2,218 | 2,163 | 2,200 | +0.09% | 194,700 | 2071億5079万 | +1.8% | 10.08 | 0.92 |
04/25 | 2,173 | 2,201 | 2,163 | 2,198 | +1.2% | 200,100 | 2069億6247万 | +1.76% | 10.07 | 0.92 |
04/24 | 2,193 | 2,193 | 2,161 | 2,172 | +2.02% | 220,700 | 2045億1433万 | +0.65% | 9.95 | 0.91 |
04/23 | 2,127 | 2,145 | 2,113 | 2,129 | +0.24% | 125,700 | 2004億6547万 | -1.3% | 9.75 | 0.89 |
04/22 | 2,112 | 2,127 | 2,096 | 2,124 | -0.23% | 128,800 | 1999億9467万 | -1.62% | 9.73 | 0.89 |
04/19 | 2,134 | 2,147 | 2,117 | 2,129 | +0.33% | 124,600 | 2004億6547万 | -1.48% | 9.75 | 0.89 |
04/18 | 2,173 | 2,173 | 2,114 | 2,122 | -1.99% | 136,500 | 1998億635万 | -1.8% | 9.72 | 0.89 |
04/17 | 2,154 | 2,170 | 2,153 | 2,165 | +0.42% | 130,700 | 2038億5521万 | +0.05% | 9.91 | 0.91 |
04/16 | 2,148 | 2,160 | 2,144 | 2,156 | -0.19% | 106,800 | 2030億778万 | -0.46% | 9.87 | 0.91 |
04/15 | 2,153 | 2,160 | 2,129 | 2,160 | +2.66% | 208,700 | 2033億8441万 | -0.32% | 9.89 | 0.91 |
04/12 | 2,100 | 2,109 | 2,082 | 2,104 | +1.45% | 144,300 | 1981億1148万 | -2.95% | 9.64 | 0.88 |
04/11 | 2,095 | 2,096 | 2,063 | 2,074 | -1.38% | 219,200 | 1952億8670万 | -4.51% | 9.5 | 0.87 |
04/10 | 2,118 | 2,122 | 2,091 | 2,103 | -1.64% | 199,200 | 1980億1732万 | -3.31% | 9.63 | 0.88 |
04/09 | 2,160 | 2,170 | 2,127 | 2,138 | -1.7% | 241,900 | 2013億1291万 | -1.79% | 9.79 | 0.9 |
04/08 | 2,223 | 2,229 | 2,172 | 2,175 | -0.91% | 121,600 | 2047億9681万 | -0.05% | 9.96 | 0.91 |
04/05 | 2,214 | 2,252 | 2,188 | 2,195 | -1.79% | 176,700 | 2066億7999万 | +0.92% | 10.05 | 0.92 |
04/04 | 2,230 | 2,253 | 2,213 | 2,235 | +0.49% | 135,000 | 2104億4637万 | +2.81% | 10.24 | 0.94 |
04/03 | 2,219 | 2,228 | 2,201 | 2,224 | +0.91% | 170,000 | 2094億1062万 | +2.39% | 10.19 | 0.93 |
04/02 | 2,220 | 2,224 | 2,193 | 2,204 | 0% | 143,600 | 2075億2743万 | +1.66% | 10.09 | 0.93 |
04/01 | 2,193 | 2,227 | 2,176 | 2,204 | +2.56% | 242,600 | 2075億2743万 | +1.8% | 10.09 | 0.93 |
03/29 | 2,163 | 2,173 | 2,125 | 2,149 | +0.56% | 178,800 | 2023億4866万 | -0.6% | 16.14 | 0.9 |
03/28 | 2,161 | 2,171 | 2,131 | 2,137 | -2.02% | 231,200 | 2012億1875万 | -1.02% | 16.05 | 0.89 |
03/27 | 2,194 | 2,218 | 2,168 | 2,181 | -2.55% | 258,200 | 2053億6176万 | +1.02% | 16.38 | 0.91 |
03/26 | 2,176 | 2,238 | 2,176 | 2,238 | +5.52% | 402,900 | 2107億2885万 | +3.71% | 16.8 | 0.94 |
03/25 | 2,131 | 2,133 | 2,097 | 2,121 | -1.71% | 310,800 | 1997億1219万 | -1.58% | 15.93 | 0.89 |
03/22 | 2,174 | 2,174 | 2,137 | 2,158 | +0.33% | 249,600 | 2031億9609万 | +0.09% | 16.2 | 0.9 |
03/20 | 2,161 | 2,181 | 2,142 | 2,151 | -0.28% | 119,600 | 2025億3698万 | -0.32% | 16.15 | 0.9 |
03/19 | 2,164 | 2,175 | 2,143 | 2,157 | -1.01% | 123,200 | 2031億194万 | 0% | 16.2 | 0.9 |
03/18 | 2,182 | 2,182 | 2,158 | 2,179 | +0.79% | 99,300 | 2051億7344万 | +1.11% | 16.36 | 0.91 |
03/15 | 2,151 | 2,170 | 2,143 | 2,162 | +0.79% | 138,800 | 2035億7273万 | +0.42% | 16.23 | 0.9 |
03/14 | 2,189 | 2,189 | 2,145 | 2,145 | -1.33% | 125,500 | 2019億7202万 | -0.37% | 16.11 | 0.9 |
03/13 | 2,197 | 2,215 | 2,171 | 2,174 | -1.94% | 182,700 | 2047億265万 | +0.83% | 16.32 | 0.91 |
03/12 | 2,214 | 2,237 | 2,200 | 2,217 | +0.91% | 221,700 | 2087億5150万 | +2.78% | 16.65 | 0.93 |
03/11 | 2,193 | 2,223 | 2,189 | 2,197 | +0.87% | 193,200 | 2068億6831万 | +1.9% | 16.5 | 0.92 |
03/08 | 2,192 | 2,226 | 2,168 | 2,178 | -1.45% | 314,700 | 2050億7928万 | +1.11% | 16.35 | 0.91 |
03/07 | 2,135 | 2,222 | 2,134 | 2,210 | +3.37% | 347,700 | 2080億9239万 | +2.74% | 16.59 | 0.92 |
03/06 | 2,150 | 2,165 | 2,119 | 2,138 | -0.7% | 222,700 | 2013億1291万 | -0.42% | 16.05 | 0.89 |
03/05 | 2,127 | 2,157 | 2,127 | 2,153 | +1.46% | 161,500 | 2027億2530万 | +0.28% | 16.17 | 0.9 |
03/04 | 2,138 | 2,150 | 2,105 | 2,122 | -0.75% | 208,000 | 1998億635万 | -1.03% | 15.93 | 0.89 |
03/01 | 2,156 | 2,158 | 2,130 | 2,138 | -1.97% | 182,600 | 2013億1291万 | -0.28% | 16.05 | 0.89 |
02/28 | 2,181 | 2,218 | 2,172 | 2,181 | +0.46% | 290,700 | 2053億6176万 | +1.82% | 16.38 | 0.91 |
02/27 | 2,163 | 2,184 | 2,157 | 2,171 | +1.31% | 267,500 | 2044億2017万 | +1.45% | 16.3 | 0.91 |
02/26 | 2,137 | 2,163 | 2,136 | 2,143 | +0.52% | 113,300 | 2017億8370万 | +0.14% | 16.09 | 0.9 |
02/25 | 2,122 | 2,136 | 2,111 | 2,132 | +1.04% | 75,200 | 2007億4795万 | -0.42% | 16.01 | 0.89 |
02/22 | 2,083 | 2,117 | 2,069 | 2,110 | +0.96% | 155,500 | 1986億7644万 | -1.45% | 15.84 | 0.88 |
02/21 | 2,114 | 2,114 | 2,081 | 2,090 | -1.79% | 218,000 | 1967億9325万 | -2.38% | 15.69 | 0.87 |
02/20 | 2,156 | 2,171 | 2,124 | 2,128 | -1.57% | 180,100 | 2003億7131万 | -0.7% | 15.98 | 0.89 |
02/19 | 2,159 | 2,168 | 2,143 | 2,162 | +0.05% | 91,500 | 2035億7273万 | +0.84% | 16.23 | 0.9 |
02/18 | 2,178 | 2,192 | 2,142 | 2,161 | +0.79% | 84,300 | 2034億7857万 | +0.79% | 16.23 | 0.9 |
02/15 | 2,177 | 2,177 | 2,127 | 2,144 | -2.46% | 76,700 | 2018億7786万 | 0% | 16.1 | 0.9 |
02/14 | 2,151 | 2,203 | 2,151 | 2,198 | +3% | 214,300 | 2069億6247万 | +2.38% | 16.5 | 0.92 |
02/13 | 2,140 | 2,158 | 2,119 | 2,134 | +0.8% | 196,500 | 2009億3627万 | -0.74% | 16.02 | 0.89 |
02/12 | 2,094 | 2,131 | 2,036 | 2,117 | -0.66% | 439,800 | 1993億3556万 | -1.76% | 15.9 | 0.88 |
02/08 | 2,140 | 2,159 | 2,097 | 2,131 | -1.34% | 268,000 | 2006億5379万 | -1.34% | 16 | 0.89 |
02/07 | 2,198 | 2,199 | 2,145 | 2,160 | -2.39% | 88,400 | 2033億8441万 | -0.28% | 16.22 | 0.9 |
02/06 | 2,222 | 2,229 | 2,210 | 2,213 | +0.32% | 77,900 | 2083億7486万 | +2.03% | 16.62 | 0.93 |
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 |