時価総額
2018/12/10~2019/05/16
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 |
05/16 | 2,547 | 2,577 | 2,526 | 2,559 | +1.75% | 618,300 | 7788億5184万 | +1.31% | 33.96 | 1.93 |
05/15 | 2,484 | 2,515 | 2,459 | 2,515 | +1.86% | 616,100 | 7654億6009万 | -0.36% | 33.38 | 1.89 |
05/14 | 2,520 | 2,520 | 2,434 | 2,469 | -1.12% | 945,100 | 7514億5963万 | -2.14% | 32.77 | 1.86 |
05/13 | 2,494 | 2,513 | 2,481 | 2,497 | +0.12% | 479,000 | 7599億8165万 | -1.15% | 33.14 | 1.88 |
05/10 | 2,490 | 2,512 | 2,463 | 2,494 | +0.52% | 743,100 | 7590億6858万 | -1.34% | 33.1 | 1.88 |
05/09 | 2,515 | 2,518 | 2,462 | 2,481 | -2.17% | 628,700 | 7551億1192万 | -1.9% | 32.93 | 1.87 |
05/08 | 2,561 | 2,568 | 2,522 | 2,536 | -2.08% | 649,900 | 7718億5161万 | +0.16% | 33.66 | 1.91 |
05/07 | 2,600 | 2,611 | 2,576 | 2,590 | +0.23% | 704,700 | 7882億8693万 | +2.25% | 34.38 | 1.95 |
04/26 | 2,577 | 2,593 | 2,561 | 2,584 | +0.23% | 504,100 | 7864億6079万 | +2.26% | 34.3 | 1.95 |
04/25 | 2,565 | 2,580 | 2,561 | 2,578 | +0.74% | 455,900 | 7846億3464万 | +2.14% | 34.22 | 1.94 |
04/24 | 2,570 | 2,579 | 2,543 | 2,559 | -0.16% | 544,400 | 7788億5184万 | +1.47% | 33.96 | 1.93 |
04/23 | 2,536 | 2,565 | 2,536 | 2,563 | +0.87% | 469,100 | 7800億6927万 | +1.75% | 34.02 | 1.93 |
04/22 | 2,507 | 2,544 | 2,504 | 2,541 | +0.95% | 279,900 | 7733億7340万 | +0.95% | 33.73 | 1.91 |
04/19 | 2,521 | 2,524 | 2,504 | 2,517 | +0.44% | 329,200 | 7660億6881万 | +0.12% | 33.41 | 1.9 |
04/18 | 2,528 | 2,528 | 2,499 | 2,506 | -0.95% | 386,300 | 7627億2087万 | -0.16% | 33.26 | 1.89 |
04/17 | 2,549 | 2,554 | 2,528 | 2,530 | -0.9% | 401,200 | 7700億2546万 | +0.96% | 33.58 | 1.9 |
04/16 | 2,564 | 2,572 | 2,547 | 2,553 | +0.2% | 544,000 | 7770億2569万 | +2.04% | 33.88 | 1.92 |
04/15 | 2,550 | 2,564 | 2,543 | 2,548 | +0.99% | 527,400 | 7755億390万 | +2.08% | 33.82 | 1.92 |
04/12 | 2,539 | 2,539 | 2,488 | 2,523 | +0.24% | 662,400 | 7678億9495万 | +1.41% | 33.49 | 1.9 |
04/11 | 2,492 | 2,519 | 2,489 | 2,517 | +0.68% | 401,000 | 7660億6881万 | +1.33% | 33.41 | 1.9 |
04/10 | 2,494 | 2,509 | 2,483 | 2,500 | -0.48% | 498,500 | 7608億9472万 | +0.85% | 33.18 | 1.88 |
04/09 | 2,510 | 2,517 | 2,493 | 2,512 | -0.4% | 467,100 | 7645億4702万 | +1.49% | 33.34 | 1.89 |
04/08 | 2,526 | 2,534 | 2,509 | 2,522 | +1.61% | 617,900 | 7675億9060万 | +2.02% | 33.47 | 1.9 |
04/05 | 2,506 | 2,509 | 2,472 | 2,482 | -0.12% | 328,300 | 7554億1628万 | +0.61% | 32.94 | 1.87 |
04/04 | 2,489 | 2,493 | 2,465 | 2,485 | -0.32% | 383,300 | 7563億2935万 | +0.89% | 32.98 | 1.87 |
04/03 | 2,501 | 2,501 | 2,467 | 2,493 | -0.2% | 719,500 | 7587億6422万 | +1.38% | 33.09 | 1.88 |
04/02 | 2,569 | 2,569 | 2,492 | 2,498 | -2.08% | 691,900 | 7602億8601万 | +1.79% | 33.15 | 1.88 |
04/01 | 2,585 | 2,598 | 2,545 | 2,551 | +0.43% | 708,400 | 7764億1697万 | +4.16% | 33.86 | 1.92 |
03/29 | 2,517 | 2,541 | 2,514 | 2,540 | +1.36% | 819,400 | 7730億6904万 | +4.01% | 33.92 | 1.87 |
03/28 | 2,571 | 2,573 | 2,499 | 2,506 | -1.88% | 1,024,200 | 7627億2087万 | +2.87% | 33.47 | 1.85 |
03/27 | 2,530 | 2,562 | 2,530 | 2,554 | -0.47% | 848,000 | 7773億3005万 | +5.1% | 34.11 | 1.88 |
03/26 | 2,500 | 2,571 | 2,485 | 2,566 | +4.35% | 1,138,900 | 7809億8234万 | +5.9% | 34.27 | 1.89 |
03/25 | 2,500 | 2,514 | 2,454 | 2,459 | -1.91% | 621,500 | 7484億1605万 | +1.86% | 32.84 | 1.81 |
03/22 | 2,540 | 2,540 | 2,503 | 2,507 | -0.63% | 615,600 | 7630億2523万 | +4.15% | 33.48 | 1.85 |
03/20 | 2,490 | 2,523 | 2,488 | 2,523 | +2.02% | 745,900 | 7678億9495万 | +5.17% | 33.7 | 1.86 |
03/19 | 2,508 | 2,508 | 2,457 | 2,473 | -1.43% | 699,700 | 7526億7706万 | +3.56% | 33.03 | 1.82 |
03/18 | 2,506 | 2,520 | 2,495 | 2,509 | +1.37% | 628,400 | 7636億3394万 | +5.46% | 33.51 | 1.85 |
03/15 | 2,448 | 2,482 | 2,440 | 2,475 | +2.15% | 1,113,100 | 7532億8578万 | +4.56% | 33.05 | 1.82 |
03/14 | 2,428 | 2,433 | 2,415 | 2,423 | +0.83% | 562,300 | 7374億5916万 | +2.8% | 32.36 | 1.78 |
03/13 | 2,421 | 2,428 | 2,389 | 2,403 | -1.44% | 520,300 | 7313億7201万 | +2.17% | 32.09 | 1.77 |
03/12 | 2,394 | 2,440 | 2,392 | 2,438 | +2.18% | 613,200 | 7420億2453万 | +3.92% | 32.56 | 1.79 |
03/11 | 2,365 | 2,389 | 2,358 | 2,386 | +0.93% | 453,400 | 7261億9792万 | +2.1% | 31.87 | 1.76 |
03/08 | 2,375 | 2,389 | 2,362 | 2,364 | -1.58% | 1,191,700 | 7195億205万 | +1.46% | 31.57 | 1.74 |
03/07 | 2,401 | 2,417 | 2,393 | 2,402 | +0.17% | 555,600 | 7310億6765万 | +3.36% | 32.08 | 1.77 |
03/06 | 2,410 | 2,411 | 2,386 | 2,398 | -0.58% | 512,200 | 7298億5022万 | +3.59% | 32.03 | 1.77 |
03/05 | 2,405 | 2,419 | 2,400 | 2,412 | -0.33% | 258,100 | 7341億1123万 | +4.55% | 32.21 | 1.78 |
03/04 | 2,443 | 2,446 | 2,400 | 2,420 | +0.5% | 407,100 | 7365億4609万 | +5.35% | 32.32 | 1.78 |
03/01 | 2,417 | 2,419 | 2,386 | 2,408 | +0.84% | 462,400 | 7328億9380万 | +5.24% | 32.16 | 1.77 |
02/28 | 2,400 | 2,419 | 2,380 | 2,388 | +0.51% | 758,100 | 7268億664万 | +4.74% | 31.89 | 1.76 |
02/27 | 2,361 | 2,385 | 2,355 | 2,376 | +0.55% | 595,400 | 7231億5434万 | +4.49% | 31.73 | 1.75 |
02/26 | 2,368 | 2,381 | 2,354 | 2,363 | -0.67% | 455,000 | 7191億9769万 | +4.14% | 31.56 | 1.74 |
02/25 | 2,386 | 2,394 | 2,374 | 2,379 | -0.17% | 361,100 | 7240億6742万 | +5.08% | 31.77 | 1.75 |
02/22 | 2,372 | 2,390 | 2,366 | 2,383 | +0.13% | 340,100 | 7252億8485万 | +5.44% | 31.83 | 1.75 |
02/21 | 2,361 | 2,389 | 2,351 | 2,380 | +0.34% | 471,200 | 7243億7178万 | +5.64% | 31.79 | 1.75 |
02/20 | 2,364 | 2,378 | 2,351 | 2,372 | -0.04% | 527,900 | 7219億3691万 | +5.56% | 31.68 | 1.75 |
02/19 | 2,337 | 2,377 | 2,335 | 2,373 | +1.19% | 404,400 | 7222億4127万 | +5.84% | 31.69 | 1.75 |
02/18 | 2,324 | 2,349 | 2,304 | 2,345 | +2.76% | 457,300 | 7137億1925万 | +4.78% | 31.32 | 1.73 |
02/15 | 2,293 | 2,296 | 2,258 | 2,282 | -0.52% | 611,300 | 6945億4470万 | +2.1% | 30.48 | 1.68 |
02/14 | 2,276 | 2,296 | 2,276 | 2,294 | +1.46% | 481,000 | 6981億9700万 | +2.55% | 30.64 | 1.69 |
02/13 | 2,250 | 2,276 | 2,241 | 2,261 | +0.53% | 629,400 | 6881億5319万 | +1.16% | 30.2 | 1.66 |
02/12 | 2,211 | 2,262 | 2,211 | 2,249 | +1.95% | 733,900 | 6845億89万 | +0.58% | 30.04 | 1.66 |
02/08 | 2,213 | 2,233 | 2,204 | 2,206 | -1.03% | 747,200 | 6714億1350万 | -1.39% | 29.46 | 1.62 |
02/07 | 2,261 | 2,274 | 2,224 | 2,229 | -3.09% | 690,900 | 6784億1373万 | -0.49% | 29.77 | 1.64 |
02/06 | 2,281 | 2,305 | 2,268 | 2,300 | +3.09% | 966,500 | 7000億2314万 | +2.59% | 30.72 | 1.69 |
02/05 | 2,218 | 2,241 | 2,217 | 2,231 | +0.31% | 411,800 | 6790億2245万 | -0.22% | 29.8 | 1.64 |
02/04 | 2,215 | 2,244 | 2,208 | 2,224 | +0.04% | 527,800 | 6768億9194万 | -0.4% | 29.7 | 1.64 |
02/01 | 2,209 | 2,227 | 2,195 | 2,223 | +1.46% | 738,700 | 6765億8759万 | -0.49% | 29.69 | 1.64 |
01/31 | 2,216 | 2,219 | 2,150 | 2,191 | -0.09% | 607,600 | 6668億4813万 | -2.01% | 29.26 | 1.61 |
01/30 | 2,195 | 2,211 | 2,184 | 2,193 | -0.45% | 853,300 | 6674億5685万 | -2.14% | 29.29 | 1.61 |
01/29 | 2,170 | 2,203 | 2,154 | 2,203 | +2.18% | 767,800 | 6705億43万 | -2.05% | 29.42 | 1.62 |
01/28 | 2,186 | 2,186 | 2,147 | 2,156 | -1.73% | 555,300 | 6561億9561万 | -4.47% | 28.79 | 1.59 |
01/25 | 2,193 | 2,225 | 2,191 | 2,194 | -0.95% | 846,300 | 6677億6121万 | -3.18% | 29.3 | 1.62 |
01/24 | 2,232 | 2,232 | 2,204 | 2,215 | -0.67% | 482,000 | 6741億5272万 | -2.64% | 29.58 | 1.63 |
01/23 | 2,243 | 2,245 | 2,223 | 2,230 | -1.28% | 500,200 | 6787億1809万 | -2.28% | 29.78 | 1.64 |
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 |