時価総額
2018/08/22~2019/01/22
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 |
01/22 | 2,260 | 2,268 | 2,248 | 2,259 | +0.89% | 507,300 | 6875億4447万 | -1.14% | 30.17 | 1.66 |
01/21 | 2,264 | 2,265 | 2,237 | 2,239 | -1.02% | 457,300 | 6814億5731万 | -2.14% | 29.9 | 1.65 |
01/18 | 2,229 | 2,279 | 2,221 | 2,262 | +1.89% | 449,600 | 6884億5754万 | -1.35% | 30.21 | 1.67 |
01/17 | 2,228 | 2,239 | 2,212 | 2,220 | -0.67% | 455,000 | 6756億7451万 | -3.27% | 29.65 | 1.63 |
01/16 | 2,223 | 2,247 | 2,217 | 2,235 | -0.31% | 728,900 | 6802億3988万 | -2.83% | 29.85 | 1.65 |
01/15 | 2,222 | 2,268 | 2,222 | 2,242 | -0.66% | 606,400 | 6823億7039万 | -2.69% | 29.94 | 1.65 |
01/11 | 2,287 | 2,336 | 2,252 | 2,257 | -0.97% | 984,600 | 6869億3575万 | -2.34% | 30.14 | 1.66 |
01/10 | 2,300 | 2,314 | 2,275 | 2,279 | -1.81% | 615,300 | 6936億3163万 | -1.6% | 30.44 | 1.68 |
01/09 | 2,292 | 2,350 | 2,291 | 2,321 | +3.16% | 824,300 | 7064億1466万 | +0.13% | 31 | 1.71 |
01/08 | 2,327 | 2,331 | 2,244 | 2,250 | -1.96% | 1,027,000 | 6848億525万 | -3.02% | 30.05 | 1.66 |
01/07 | 2,329 | 2,348 | 2,291 | 2,295 | +0.7% | 712,300 | 6985億135万 | -1.21% | 30.65 | 1.69 |
01/04 | 2,221 | 2,280 | 2,221 | 2,279 | +0.35% | 940,600 | 6936億3163万 | -1.98% | 30.44 | 1.68 |
2018 |
12/28 | 2,278 | 2,291 | 2,250 | 2,271 | -0.61% | 572,100 | 6911億9677万 | -2.36% | 30.33 | 1.67 |
12/27 | 2,208 | 2,305 | 2,195 | 2,285 | +5.89% | 984,500 | 6954億5778万 | -1.76% | 30.52 | 1.68 |
12/26 | 2,158 | 2,198 | 2,123 | 2,158 | +0.19% | 911,900 | 6568億432万 | -7.22% | 28.82 | 1.59 |
12/25 | 2,200 | 2,211 | 2,126 | 2,154 | -3.84% | 896,700 | 6555億8689万 | -7.59% | 28.77 | 1.59 |
12/21 | 2,262 | 2,270 | 2,222 | 2,240 | -1.06% | 1,333,800 | 6817億6167万 | -4.15% | 29.92 | 1.65 |
12/20 | 2,313 | 2,328 | 2,238 | 2,264 | -2.79% | 828,600 | 6890億6626万 | -3.17% | 30.24 | 1.67 |
12/19 | 2,388 | 2,391 | 2,313 | 2,329 | -1.98% | 731,900 | 7088億4952万 | -0.38% | 31.1 | 1.71 |
12/18 | 2,428 | 2,437 | 2,363 | 2,376 | -1.78% | 989,500 | 7231億5434万 | +1.8% | 31.73 | 1.75 |
12/17 | 2,393 | 2,428 | 2,374 | 2,419 | +1.34% | 674,200 | 7362億4173万 | +3.73% | 32.31 | 1.78 |
12/14 | 2,397 | 2,432 | 2,382 | 2,387 | -0.67% | 1,522,500 | 7265億228万 | +2.49% | 31.88 | 1.76 |
12/13 | 2,400 | 2,411 | 2,386 | 2,403 | +0.42% | 730,400 | 7313億7201万 | +3.31% | 32.09 | 1.77 |
12/12 | 2,352 | 2,398 | 2,352 | 2,393 | +3.19% | 988,000 | 7283億2843万 | +3.15% | 31.96 | 1.76 |
12/11 | 2,328 | 2,351 | 2,316 | 2,319 | -0.04% | 830,500 | 7058億594万 | +0.22% | 30.97 | 1.71 |
12/10 | 2,332 | 2,336 | 2,299 | 2,320 | -2.03% | 681,400 | 7061億1030万 | +0.43% | 30.98 | 1.71 |
12/07 | 2,327 | 2,371 | 2,313 | 2,368 | +2.16% | 768,800 | 7207億1948万 | +2.64% | 31.63 | 1.74 |
12/06 | 2,339 | 2,355 | 2,302 | 2,318 | -1.19% | 734,000 | 7055億159万 | +0.7% | 30.96 | 1.71 |
12/05 | 2,309 | 2,350 | 2,297 | 2,346 | +0.43% | 549,300 | 7140億2361万 | +2.04% | 31.33 | 1.73 |
12/04 | 2,390 | 2,409 | 2,336 | 2,336 | -2.67% | 669,200 | 7109億8003万 | +1.83% | 31.2 | 1.72 |
12/03 | 2,401 | 2,420 | 2,390 | 2,400 | +0.63% | 638,500 | 7304億5893万 | +4.85% | 32.05 | 1.77 |
11/30 | 2,359 | 2,398 | 2,352 | 2,385 | +1.88% | 1,030,600 | 7258億9357万 | +4.42% | 31.85 | 1.76 |
11/29 | 2,378 | 2,384 | 2,341 | 2,341 | -0.89% | 418,000 | 7125億182万 | +2.72% | 31.26 | 1.72 |
11/28 | 2,356 | 2,376 | 2,340 | 2,362 | +1.07% | 704,500 | 7188億9333万 | +3.6% | 31.55 | 1.74 |
11/27 | 2,342 | 2,346 | 2,323 | 2,337 | +0.52% | 471,600 | 7112億8439万 | +2.59% | 31.21 | 1.72 |
11/26 | 2,335 | 2,356 | 2,314 | 2,325 | +0.22% | 675,100 | 7076億3209万 | +1.97% | 31.05 | 1.71 |
11/22 | 2,267 | 2,326 | 2,267 | 2,320 | +2.34% | 488,400 | 7061億1030万 | +1.62% | 30.98 | 1.71 |
11/21 | 2,288 | 2,292 | 2,246 | 2,267 | -0.92% | 551,900 | 6899億7933万 | -0.83% | 30.28 | 1.67 |
11/20 | 2,282 | 2,294 | 2,267 | 2,288 | -0.04% | 413,800 | 6963億7085万 | -0.13% | 30.56 | 1.68 |
11/19 | 2,296 | 2,307 | 2,286 | 2,289 | +0.26% | 455,300 | 6966億7521万 | -0.17% | 30.57 | 1.69 |
11/16 | 2,258 | 2,294 | 2,256 | 2,283 | +0.44% | 594,000 | 6948億4906万 | -0.61% | 30.49 | 1.68 |
11/15 | 2,229 | 2,274 | 2,223 | 2,273 | +0.44% | 335,400 | 6918億548万 | -1.3% | 30.36 | 1.67 |
11/14 | 2,244 | 2,270 | 2,239 | 2,263 | +0.85% | 642,500 | 6887億6190万 | -2.03% | 30.22 | 1.67 |
11/13 | 2,272 | 2,279 | 2,228 | 2,244 | -3.19% | 670,900 | 6829億7910万 | -3.23% | 29.97 | 1.65 |
11/12 | 2,324 | 2,343 | 2,304 | 2,318 | -0.47% | 401,500 | 7055億159万 | -0.52% | 30.96 | 1.71 |
11/09 | 2,346 | 2,350 | 2,324 | 2,329 | +0.3% | 679,800 | 7088億4952万 | -0.34% | 31.1 | 1.71 |
11/08 | 2,300 | 2,331 | 2,292 | 2,322 | +2.7% | 680,700 | 7067億1902万 | -0.9% | 31.01 | 1.71 |
11/07 | 2,259 | 2,284 | 2,238 | 2,261 | +0.8% | 1,062,800 | 6881億5319万 | -3.79% | 30.2 | 1.66 |
11/06 | 2,213 | 2,244 | 2,205 | 2,243 | +1.36% | 704,700 | 6826億7474万 | -4.96% | 29.96 | 1.65 |
11/05 | 2,221 | 2,222 | 2,198 | 2,213 | -1.12% | 642,800 | 6735億4401万 | -6.62% | 29.56 | 1.63 |
11/02 | 2,241 | 2,260 | 2,206 | 2,238 | +0.04% | 887,000 | 6811億5296万 | -6.01% | 29.89 | 1.65 |
11/01 | 2,240 | 2,269 | 2,220 | 2,237 | -0.62% | 644,800 | 6808億4860万 | -6.4% | 29.88 | 1.65 |
10/31 | 2,205 | 2,253 | 2,188 | 2,251 | +1.12% | 1,268,700 | 6851億961万 | -6.17% | 30.06 | 1.66 |
10/30 | 2,179 | 2,233 | 2,166 | 2,226 | +0.36% | 2,572,400 | 6775億66万 | -7.56% | 29.73 | 1.64 |
10/29 | 2,247 | 2,268 | 2,210 | 2,218 | -1.81% | 872,800 | 6750億6580万 | -8.04% | 29.62 | 1.63 |
10/26 | 2,263 | 2,275 | 2,241 | 2,259 | -0.53% | 875,100 | 6875億4447万 | -6.54% | 30.17 | 1.66 |
10/25 | 2,319 | 2,331 | 2,264 | 2,271 | -3.53% | 1,127,500 | 6911億9677万 | -6.12% | 30.33 | 1.67 |
10/24 | 2,346 | 2,365 | 2,330 | 2,354 | +1.64% | 1,048,600 | 7164億5847万 | -2.73% | 31.44 | 1.73 |
10/23 | 2,377 | 2,378 | 2,311 | 2,316 | -3.54% | 1,062,300 | 7048億9287万 | -4.06% | 30.93 | 1.71 |
10/22 | 2,403 | 2,418 | 2,374 | 2,401 | +0.67% | 652,100 | 7307億6329万 | -0.33% | 32.07 | 1.77 |
10/19 | 2,353 | 2,393 | 2,353 | 2,385 | -0.29% | 847,800 | 7258億9357万 | -0.63% | 31.85 | 1.76 |
10/18 | 2,392 | 2,424 | 2,390 | 2,392 | +0.13% | 791,100 | 7280億2407万 | -0.04% | 31.95 | 1.76 |
10/17 | 2,359 | 2,397 | 2,355 | 2,389 | +1.27% | 932,400 | 7271億1100万 | +0.25% | 31.91 | 1.76 |
10/16 | 2,377 | 2,377 | 2,342 | 2,359 | -1.01% | 1,151,300 | 7179億8026万 | -0.63% | 31.51 | 1.74 |
10/15 | 2,400 | 2,411 | 2,353 | 2,383 | -2.01% | 929,900 | 7252億8485万 | +0.68% | 31.83 | 1.75 |
10/12 | 2,393 | 2,443 | 2,391 | 2,432 | -0.45% | 1,505,000 | 7401億9839万 | +3.05% | 32.48 | 1.79 |
10/11 | 2,449 | 2,471 | 2,426 | 2,443 | -2.16% | 1,064,000 | 7435億4632万 | +3.91% | 32.63 | 1.8 |
10/10 | 2,507 | 2,523 | 2,484 | 2,497 | -0.79% | 1,028,400 | 7599億8165万 | +6.57% | 33.35 | 1.84 |
10/09 | 2,506 | 2,527 | 2,485 | 2,517 | +0.76% | 1,109,400 | 7660億6881万 | +7.93% | 33.62 | 1.85 |
10/05 | 2,473 | 2,517 | 2,469 | 2,498 | +0.97% | 1,023,300 | 7602億8601万 | +7.63% | 33.36 | 1.84 |
10/04 | 2,490 | 2,490 | 2,462 | 2,474 | -0.68% | 732,100 | 7529億8142万 | +7.1% | 33.04 | 1.82 |
10/03 | 2,500 | 2,514 | 2,484 | 2,491 | -0.91% | 719,800 | 7581億5550万 | +8.35% | 33.27 | 1.83 |
10/02 | 2,484 | 2,528 | 2,470 | 2,514 | +1.25% | 1,137,000 | 7651億5573万 | +9.83% | 33.58 | 1.85 |
10/01 | 2,499 | 2,518 | 2,479 | 2,483 | -0.28% | 862,300 | 7557億2064万 | +9.05% | 33.16 | 1.83 |
09/28 | 2,498 | 2,550 | 2,474 | 2,490 | +1.22% | 1,186,500 | 7578億5114万 | +9.93% | 33.25 | 1.83 |
09/27 | 2,477 | 2,502 | 2,457 | 2,460 | -0.89% | 881,400 | 7487億2041万 | +9.19% | 32.85 | 1.81 |
09/26 | 2,456 | 2,484 | 2,444 | 2,482 | +0.94% | 1,182,900 | 7554億1628万 | +10.7% | 33.15 | 1.83 |
09/25 | 2,361 | 2,465 | 2,344 | 2,459 | +4.91% | 1,598,800 | 7484億1605万 | +10.32% | 32.84 | 1.81 |
09/21 | 2,349 | 2,357 | 2,320 | 2,344 | +0.9% | 1,342,400 | 7134億1489万 | +5.68% | 31.3 | 1.73 |
09/20 | 2,316 | 2,333 | 2,300 | 2,323 | +0.39% | 979,500 | 7070億2338万 | +5.07% | 31.02 | 1.71 |
09/19 | 2,318 | 2,320 | 2,299 | 2,314 | +0.83% | 729,600 | 7042億8415万 | +4.94% | 30.9 | 1.7 |
09/18 | 2,218 | 2,299 | 2,213 | 2,295 | +4.27% | 799,100 | 6985億135万 | +4.41% | 30.65 | 1.69 |
09/14 | 2,230 | 2,230 | 2,190 | 2,201 | +0.05% | 1,337,500 | 6698億9171万 | +0.46% | 29.4 | 1.62 |
09/13 | 2,200 | 2,230 | 2,196 | 2,200 | +0.64% | 498,700 | 6695億8736万 | +0.5% | 29.38 | 1.62 |
09/12 | 2,188 | 2,192 | 2,152 | 2,186 | -0.09% | 712,800 | 6653億2634万 | -0.05% | 29.19 | 1.61 |
09/11 | 2,153 | 2,189 | 2,151 | 2,188 | +1.25% | 542,100 | 6659億3506万 | +0.14% | 29.22 | 1.61 |
09/10 | 2,158 | 2,165 | 2,146 | 2,161 | -0.32% | 520,400 | 6577億1740万 | -1.01% | 28.86 | 1.59 |
09/07 | 2,168 | 2,181 | 2,141 | 2,168 | -0.23% | 547,900 | 6598億4790万 | -0.69% | 28.95 | 1.6 |
09/06 | 2,189 | 2,195 | 2,169 | 2,173 | -1.36% | 605,800 | 6613億6969万 | -0.46% | 29.02 | 1.6 |
09/05 | 2,215 | 2,221 | 2,187 | 2,203 | -0.86% | 564,000 | 6705億43万 | +0.92% | 29.42 | 1.62 |
09/04 | 2,223 | 2,229 | 2,198 | 2,222 | -0.13% | 518,400 | 6762億8323万 | +1.79% | 29.68 | 1.64 |
09/03 | 2,234 | 2,235 | 2,218 | 2,225 | +0.09% | 353,700 | 6771億9630万 | +1.97% | 29.72 | 1.64 |
08/31 | 2,221 | 2,232 | 2,211 | 2,223 | -0.8% | 745,400 | 6765億8759万 | +1.93% | 29.69 | 1.64 |
08/30 | 2,249 | 2,250 | 2,227 | 2,241 | +0.86% | 507,300 | 6820億6603万 | +2.66% | 29.93 | 1.65 |
08/29 | 2,213 | 2,234 | 2,210 | 2,222 | +0.27% | 562,700 | 6762億8323万 | +1.83% | 29.68 | 1.64 |
08/28 | 2,234 | 2,236 | 2,214 | 2,216 | -0.49% | 559,400 | 6744億5708万 | +1.56% | 29.6 | 1.63 |
08/27 | 2,212 | 2,235 | 2,204 | 2,227 | +0.68% | 330,500 | 6778億502万 | +2.06% | 29.74 | 1.64 |
08/24 | 2,206 | 2,213 | 2,196 | 2,212 | +0.87% | 301,400 | 6732億3965万 | +1.37% | 29.54 | 1.63 |
08/23 | 2,202 | 2,210 | 2,187 | 2,193 | +0.14% | 492,200 | 6674億5685万 | +0.46% | 29.29 | 1.61 |
08/22 | 2,163 | 2,191 | 2,151 | 2,190 | +0.5% | 680,000 | 6665億4378万 | +0.27% | 29.25 | 1.61 |