時価総額
2019/02/13~2019/07/11
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 |
07/11 | 2,317 | 2,331 | 2,307 | 2,327 | +0.26% | 290,500 | 2191億904万 | +2.38% | 10.66 | 0.98 |
07/10 | 2,329 | 2,335 | 2,297 | 2,321 | -0.85% | 389,500 | 2185億4409万 | +2.25% | 10.63 | 0.97 |
07/09 | 2,350 | 2,364 | 2,333 | 2,341 | -0.34% | 475,500 | 2204億2727万 | +3.26% | 10.72 | 0.98 |
07/08 | 2,349 | 2,356 | 2,339 | 2,349 | -0.51% | 310,900 | 2211億8055万 | +3.85% | 10.76 | 0.99 |
07/05 | 2,400 | 2,403 | 2,354 | 2,361 | -0.96% | 339,400 | 2223億1046万 | +4.65% | 10.81 | 0.99 |
07/04 | 2,366 | 2,387 | 2,364 | 2,384 | +2.36% | 395,800 | 2244億7613万 | +6% | 10.92 | 1 |
07/03 | 2,306 | 2,329 | 2,297 | 2,329 | +0.13% | 232,400 | 2192億9736万 | +3.88% | 10.67 | 0.98 |
07/02 | 2,319 | 2,332 | 2,317 | 2,326 | +0.39% | 258,400 | 2190億1488万 | +4.03% | 10.65 | 0.98 |
07/01 | 2,309 | 2,317 | 2,288 | 2,317 | +2.21% | 230,400 | 2181億6745万 | +3.81% | 10.61 | 0.97 |
06/28 | 2,279 | 2,279 | 2,251 | 2,267 | +0.27% | 149,100 | 2134億5947万 | +1.7% | 10.38 | 0.95 |
06/27 | 2,241 | 2,267 | 2,236 | 2,261 | +1.53% | 185,400 | 2128億9452万 | +1.48% | 10.35 | 0.95 |
06/26 | 2,227 | 2,241 | 2,206 | 2,227 | -0.13% | 233,900 | 2096億9310万 | +0.09% | 10.2 | 0.94 |
06/25 | 2,262 | 2,284 | 2,218 | 2,230 | -0.54% | 268,800 | 2099億7558万 | +0.27% | 10.21 | 0.94 |
06/24 | 2,251 | 2,260 | 2,237 | 2,242 | -1.19% | 142,100 | 2111億549万 | +0.85% | 10.27 | 0.94 |
06/21 | 2,248 | 2,271 | 2,239 | 2,269 | +0.93% | 386,100 | 2136億4779万 | +2.07% | 10.39 | 0.95 |
06/20 | 2,242 | 2,252 | 2,225 | 2,248 | +0.45% | 239,500 | 2116億7045万 | +1.22% | 10.3 | 0.94 |
06/19 | 2,173 | 2,238 | 2,170 | 2,238 | +4.24% | 298,700 | 2107億2885万 | +0.81% | 10.25 | 0.94 |
06/18 | 2,160 | 2,181 | 2,132 | 2,147 | -1.01% | 200,500 | 2021億6034万 | -3.16% | 9.83 | 0.9 |
06/17 | 2,184 | 2,195 | 2,167 | 2,169 | -0.87% | 150,400 | 2042億3185万 | -2.03% | 9.93 | 0.91 |
06/14 | 2,197 | 2,200 | 2,161 | 2,188 | -0.36% | 308,200 | 2060億2088万 | -0.95% | 10.02 | 0.92 |
06/13 | 2,210 | 2,220 | 2,175 | 2,196 | -2.23% | 241,500 | 2067億7415万 | -0.41% | 10.06 | 0.92 |
06/12 | 2,248 | 2,266 | 2,240 | 2,246 | -1.4% | 198,400 | 2114億8213万 | +2.09% | 10.29 | 0.94 |
06/11 | 2,276 | 2,298 | 2,266 | 2,278 | -0.52% | 211,400 | 2144億9523万 | +3.78% | 10.43 | 0.96 |
06/10 | 2,290 | 2,299 | 2,267 | 2,290 | +1.24% | 189,700 | 2156億2514万 | +4.57% | 10.49 | 0.96 |
06/07 | 2,256 | 2,267 | 2,229 | 2,262 | +0.44% | 98,800 | 2129億8868万 | +3.43% | 10.36 | 0.95 |
06/06 | 2,267 | 2,275 | 2,251 | 2,252 | -0.71% | 167,800 | 2120億4708万 | +3.11% | 10.31 | 0.95 |
06/05 | 2,250 | 2,274 | 2,237 | 2,268 | +2.67% | 230,400 | 2135億5363万 | +3.99% | 10.39 | 0.95 |
06/04 | 2,190 | 2,211 | 2,184 | 2,209 | +0.78% | 168,000 | 2079億9823万 | +1.52% | 10.12 | 0.93 |
06/03 | 2,165 | 2,197 | 2,164 | 2,192 | +0.32% | 185,200 | 2063億9752万 | +0.92% | 10.04 | 0.92 |
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 |