時価総額
2018/08/31～2019/01/31
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 |
| 01/31 | 413 | 426 | 410 | 416 | +0.97% | 21,000 | 47億1328万 | +5.58% | 11.88 | 2.92 |
| 01/30 | 434 | 439 | 412 | 412 | -6.79% | 26,500 | 46億6796万 | +4.57% | 11.77 | 2.89 |
| 01/29 | 430 | 445 | 421 | 442 | +2.08% | 14,700 | 50億786万 | +12.18% | 12.63 | 3.1 |
| 01/28 | 444 | 444 | 432 | 433 | -2.26% | 19,500 | 49億589万 | +9.9% | 12.37 | 3.04 |
| 01/25 | 434 | 451 | 428 | 443 | +3.75% | 50,200 | 50億1919万 | +12.44% | 12.65 | 3.11 |
| 01/24 | 456 | 465 | 422 | 427 | -6.97% | 74,600 | 48億3791万 | +8.38% | 12.2 | 3 |
| 01/23 | 425 | 461 | 421 | 459 | +6.5% | 90,100 | 52億47万 | +16.5% | 13.11 | 3.22 |
| 01/22 | 401 | 446 | 401 | 431 | +6.95% | 91,200 | 48億8323万 | +9.67% | 12.31 | 3.03 |
| 01/21 | 411 | 414 | 400 | 403 | -2.42% | 21,400 | 45億6599万 | +2.54% | 11.51 | 2.83 |
| 01/18 | 409 | 419 | 400 | 413 | -0.48% | 24,200 | 46億7929万 | +4.29% | 11.8 | 2.9 |
| 01/17 | 407 | 415 | 398 | 415 | +1.97% | 36,100 | 47億195万 | +4.27% | 11.86 | 2.91 |
| 01/16 | 377 | 420 | 377 | 407 | +9.12% | 131,600 | 46億1131万 | +1.5% | 11.63 | 2.86 |
| 01/15 | 354 | 428 | 354 | 373 | +3.9% | 189,700 | 42億2609万 | -7.67% | 10.66 | 2.62 |
| 01/11 | 369 | 373 | 350 | 359 | -1.64% | 36,900 | 40億6747万 | -12.01% | 10.26 | 2.52 |
| 01/10 | 374 | 382 | 361 | 365 | -3.95% | 33,400 | 41億3545万 | -11.62% | 10.43 | 2.56 |
| 01/09 | 385 | 390 | 379 | 380 | +0.26% | 16,700 | 43億540万 | -9.09% | 10.86 | 2.67 |
| 01/08 | 390 | 409 | 368 | 379 | -0.79% | 95,000 | 42億9407万 | -10.4% | 10.83 | 2.66 |
| 01/07 | 368 | 386 | 368 | 382 | +6.11% | 25,000 | 43億2806万 | -10.75% | 10.91 | 2.68 |
| 01/04 | 353 | 363 | 346 | 360 | +0.56% | 9,000 | 40億7880万 | -16.67% | 10.28 | 2.53 |
| 2018 |
| 12/28 | 360 | 377 | 352 | 358 | -4.79% | 17,400 | 40億5614万 | -18.26% | 10.23 | 2.83 |
| 12/27 | 377 | 380 | 365 | 376 | +11.57% | 48,700 | 42億6008万 | -14.93% | 10.74 | 2.98 |
| 12/26 | 361 | 361 | 331 | 337 | +7.67% | 45,300 | 38億1821万 | -24.44% | 9.63 | 2.67 |
| 12/25 | 330 | 351 | 313 | 313 | -17.2% | 134,900 | 35億4629万 | -30.91% | 8.94 | 2.48 |
| 12/21 | 382 | 385 | 360 | 378 | -4.3% | 37,100 | 42億8274万 | -17.29% | 10.8 | 2.99 |
| 12/20 | 419 | 419 | 382 | 395 | -5.73% | 27,600 | 44億7535万 | -13.94% | 11.28 | 3.13 |
| 12/19 | 402 | 425 | 400 | 419 | +2.2% | 24,200 | 47億4727万 | -9.11% | 11.97 | 3.32 |
| 12/18 | 412 | 417 | 401 | 410 | -4.21% | 21,500 | 46億4530万 | -11.45% | 11.71 | 3.25 |
| 12/17 | 443 | 443 | 428 | 428 | -3.39% | 17,300 | 48億4924万 | -7.96% | 12.23 | 3.39 |
| 12/14 | 441 | 485 | 438 | 443 | -0.23% | 50,000 | 50億1919万 | -5.14% | 12.65 | 3.51 |
| 12/13 | 438 | 454 | 435 | 444 | +2.07% | 28,000 | 50億3052万 | -5.93% | 12.68 | 3.52 |
| 12/12 | 429 | 442 | 428 | 435 | +2.59% | 15,600 | 49億2855万 | -8.42% | 12.43 | 3.44 |
| 12/11 | 452 | 452 | 423 | 424 | -2.97% | 25,500 | 48億392万 | -11.3% | 12.11 | 3.36 |
| 12/10 | 456 | 462 | 433 | 437 | -7.22% | 25,100 | 49億5121万 | -9.34% | 12.48 | 3.46 |
| 12/07 | 462 | 478 | 460 | 471 | +1.73% | 12,500 | 53億3643万 | -2.89% | 13.45 | 3.73 |
| 12/06 | 488 | 488 | 461 | 463 | -3.54% | 36,100 | 52億4579万 | -4.73% | 13.23 | 3.67 |
| 12/05 | 473 | 492 | 473 | 480 | -0.21% | 15,600 | 54億3840万 | -1.64% | 13.71 | 3.8 |
| 12/04 | 490 | 500 | 471 | 481 | -2.04% | 36,700 | 54億4973万 | -1.43% | 13.74 | 3.81 |
| 12/03 | 485 | 496 | 485 | 491 | +1.45% | 31,900 | 55億6303万 | +0.61% | 14.03 | 3.89 |
| 11/30 | 490 | 496 | 481 | 484 | -1.83% | 18,500 | 54億8372万 | -0.82% | 13.83 | 3.83 |
| 11/29 | 489 | 504 | 486 | 493 | 0% | 37,500 | 55億8569万 | +1.23% | 14.08 | 3.9 |
| 11/28 | 497 | 505 | 483 | 493 | -1.4% | 56,300 | 55億8569万 | +1.02% | 14.08 | 3.9 |
| 11/27 | 498 | 540 | 489 | 500 | +0.4% | 145,800 | 56億6500万 | +2.04% | 14.28 | 3.96 |
| 11/26 | 495 | 515 | 484 | 498 | +0.4% | 61,700 | 56億4234万 | +1.22% | 14.23 | 3.94 |
| 11/22 | 455 | 537 | 452 | 496 | +7.13% | 476,600 | 56億1968万 | +0.4% | 14.17 | 3.93 |
| 11/21 | 461 | 482 | 461 | 463 | -2.94% | 47,400 | 52億4579万 | -6.84% | 13.23 | 3.67 |
| 11/20 | 495 | 508 | 455 | 477 | -4.79% | 189,600 | 54億441万 | -4.79% | 13.63 | 3.78 |
| 11/19 | 421 | 501 | 412 | 501 | +19% | 367,400 | 56億7633万 | -0.6% | 14.31 | 3.97 |
| 11/16 | 433 | 440 | 420 | 421 | -3.22% | 36,600 | 47億6993万 | -16.8% | 12.03 | 3.33 |
| 11/15 | 416 | 444 | 415 | 435 | +1.4% | 50,900 | 49億2855万 | -15.04% | 12.43 | 3.44 |
| 11/14 | 465 | 465 | 421 | 429 | -8.14% | 94,600 | 48億6057万 | -16.86% | 12.25 | 3.4 |
| 11/13 | 445 | 486 | 445 | 467 | +1.3% | 105,800 | 52億9111万 | -10.54% | 13.34 | 3.7 |
| 11/12 | 483 | 508 | 452 | 461 | -6.11% | 199,600 | 52億2313万 | -12.52% | 13.17 | 3.65 |
| 11/09 | 499 | 519 | 481 | 491 | -12.16% | 317,600 | 55億6303万 | -7.71% | 14.03 | 3.89 |
| 11/08 | 535 | 566 | 532 | 559 | +6.68% | 128,300 | 63億3347万 | +4.1% | 15.97 | 4.43 |
| 11/07 | 509 | 531 | 507 | 524 | +2.95% | 42,800 | 59億3692万 | -2.78% | 14.97 | 4.15 |
| 11/06 | 516 | 525 | 505 | 509 | -1.36% | 29,700 | 57億6697万 | -6.43% | 14.54 | 4.03 |
| 11/05 | 515 | 537 | 515 | 516 | -1.71% | 25,800 | 58億4628万 | -6.18% | 14.74 | 4.09 |
| 11/02 | 507 | 530 | 505 | 525 | +3.96% | 36,200 | 59億4825万 | -5.41% | 15 | 4.16 |
| 11/01 | 501 | 530 | 499 | 505 | -0.2% | 81,900 | 57億2165万 | -9.5% | 14.43 | 4 |
| 10/31 | 492 | 508 | 490 | 506 | +6.08% | 20,500 | 57億3298万 | -9.96% | 14.45 | 4.01 |
| 10/30 | 445 | 485 | 441 | 477 | +1.92% | 44,300 | 54億441万 | -15.72% | 13.63 | 3.78 |
| 10/29 | 478 | 489 | 455 | 468 | -5.45% | 72,300 | 53億244万 | -18.04% | 13.37 | 3.71 |
| 10/26 | 497 | 540 | 470 | 495 | +6.45% | 174,100 | 56億835万 | -14.06% | 14.14 | 3.92 |
| 10/25 | 501 | 511 | 459 | 465 | -11.76% | 75,000 | 52億6845万 | -19.97% | 13.28 | 3.68 |
| 10/24 | 536 | 540 | 521 | 527 | -0.75% | 31,400 | 59億7091万 | -10.22% | 15.05 | 4.17 |
| 10/23 | 546 | 546 | 530 | 531 | -3.45% | 34,600 | 60億1623万 | -10.15% | 15.17 | 4.2 |
| 10/22 | 569 | 575 | 546 | 550 | -1.96% | 37,900 | 62億3150万 | -7.87% | 15.71 | 4.36 |
| 10/19 | 543 | 565 | 537 | 561 | 0% | 28,200 | 63億5613万 | -6.81% | 16.03 | 4.44 |
| 10/18 | 565 | 568 | 530 | 561 | -0.71% | 38,100 | 63億5613万 | -7.73% | 16.03 | 4.44 |
| 10/17 | 585 | 585 | 559 | 565 | +0.89% | 28,700 | 64億145万 | -7.98% | 16.14 | 4.47 |
| 10/16 | 550 | 564 | 539 | 560 | +2.94% | 32,400 | 63億4480万 | -9.68% | 16 | 4.43 |
| 10/15 | 560 | 572 | 540 | 544 | -3.37% | 47,000 | 61億6352万 | -12.96% | 15.54 | 4.31 |
| 10/12 | 530 | 599 | 530 | 563 | +3.68% | 100,200 | 63億7879万 | -10.63% | 16.08 | 4.46 |
| 10/11 | 527 | 550 | 515 | 543 | -6.86% | 144,200 | 61億5219万 | -14.62% | 15.51 | 4.3 |
| 10/10 | 574 | 610 | 572 | 583 | +0.52% | 47,600 | 66億539万 | -9.47% | 16.65 | 4.62 |
| 10/09 | 582 | 597 | 568 | 580 | -3.65% | 77,400 | 65億7140万 | -10.49% | 16.57 | 4.59 |
| 10/05 | 605 | 615 | 600 | 602 | -0.5% | 34,500 | 68億2066万 | -7.81% | 17.2 | 4.77 |
| 10/04 | 628 | 628 | 605 | 605 | -2.1% | 46,100 | 68億5465万 | -8.05% | 17.28 | 4.79 |
| 10/03 | 637 | 642 | 601 | 618 | -2.06% | 88,800 | 70億194万 | -6.93% | 17.65 | 4.89 |
| 10/02 | 680 | 684 | 627 | 631 | -6.38% | 125,300 | 71億4923万 | -5.4% | 18.03 | 5 |
| 10/01 | 644 | 677 | 628 | 674 | +7.67% | 119,700 | 76億3642万 | +0.75% | 19.25 | 5.34 |
| 09/28 | 619 | 638 | 615 | 626 | +2.79% | 90,900 | 70億9258万 | -6.57% | 17.88 | 5.28 |
| 09/27 | 617 | 634 | 604 | 609 | -1.3% | 66,700 | 68億9997万 | -9.1% | 17.4 | 5.14 |
| 09/26 | 609 | 690 | 609 | 617 | +4.05% | 274,600 | 69億9061万 | -7.91% | 17.63 | 5.2 |
| 09/25 | 596 | 598 | 576 | 593 | -0.34% | 61,400 | 67億1869万 | -11.36% | 16.94 | 5 |
| 09/21 | 594 | 615 | 582 | 595 | -0.5% | 88,700 | 67億4135万 | -11.19% | 17 | 5.02 |
| 09/20 | 607 | 611 | 591 | 598 | -2.76% | 106,900 | 67億7534万 | -10.75% | 17.08 | 5.04 |
| 09/19 | 645 | 645 | 611 | 615 | -2.54% | 62,400 | 69億6795万 | -8.35% | 17.57 | 5.19 |
| 09/18 | 616 | 638 | 601 | 631 | +1.61% | 89,200 | 71億4923万 | -5.82% | 18.03 | 5.32 |
| 09/14 | 676 | 682 | 615 | 621 | -8% | 217,200 | 70億3593万 | -7.31% | 17.74 | 5.24 |
| 09/13 | 695 | 703 | 674 | 675 | -2.17% | 111,500 | 76億4775万 | +0.6% | 19.28 | 5.69 |
| 09/12 | 702 | 738 | 674 | 690 | -0.29% | 360,500 | 78億1770万 | +2.99% | 19.71 | 5.82 |
| 09/11 | 721 | 733 | 680 | 692 | -2.67% | 179,200 | 78億4036万 | +4.06% | 19.77 | 5.84 |
| 09/10 | 721 | 748 | 711 | 711 | -1.93% | 175,200 | 80億5563万 | +7.89% | 20.31 | 6 |
| 09/07 | 702 | 727 | 670 | 725 | +4.77% | 277,400 | 82億1425万 | +11.71% | 20.71 | 6.12 |
| 09/06 | 671 | 700 | 665 | 692 | +3.13% | 130,600 | 78億4036万 | +8.63% | 19.77 | 5.84 |
| 09/05 | 707 | 709 | 654 | 671 | -5.09% | 147,400 | 76億243万 | +7.53% | 19.17 | 5.66 |
| 09/04 | 723 | 726 | 700 | 707 | -3.55% | 117,300 | 80億1031万 | +15.33% | 20.2 | 5.96 |
| 09/03 | 698 | 733 | 685 | 733 | +6.23% | 242,900 | 83億489万 | +22.37% | 20.94 | 6.18 |
| 08/31 | 699 | 716 | 683 | 690 | -3.36% | 147,900 | 78億1770万 | +17.95% | 19.71 | 5.82 |
