時価総額
2019/02/06~2019/07/05
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 |
07/05 | 473 | 480 | 471 | 480 | +1.05% | 17,000 | 54億3840万 | -7.69% | 19.25 | 3.24 |
07/04 | 473 | 480 | 471 | 475 | -0.42% | 18,200 | 53億8175万 | -9.35% | 19.05 | 3.2 |
07/03 | 480 | 480 | 469 | 477 | -0.83% | 25,900 | 54億441万 | -9.83% | 19.13 | 3.22 |
07/02 | 483 | 483 | 470 | 481 | -0.41% | 35,700 | 54億4973万 | -10.09% | 19.29 | 3.24 |
07/01 | 489 | 489 | 476 | 483 | +0.21% | 39,500 | 54億7239万 | -10.06% | 19.37 | 3.26 |
06/28 | 499 | 513 | 482 | 482 | -3.21% | 84,400 | 54億6106万 | -10.58% | 19.33 | 3.25 |
06/27 | 516 | 519 | 494 | 498 | -6.74% | 181,300 | 56億4234万 | -7.61% | 19.98 | 3.36 |
06/26 | 532 | 615 | 521 | 534 | +3.69% | 1,451,100 | 60億5022万 | 0% | 21.42 | 3.6 |
06/25 | 513 | 523 | 488 | 515 | +0.39% | 120,600 | 58億3495万 | -2.65% | 20.66 | 3.47 |
06/24 | 513 | 527 | 499 | 513 | +0.2% | 60,600 | 58億1229万 | -2.47% | 20.58 | 3.46 |
06/21 | 526 | 529 | 505 | 512 | -1.35% | 23,100 | 58億96万 | -1.73% | 20.54 | 3.45 |
06/20 | 503 | 523 | 491 | 519 | +3.18% | 42,900 | 58億8027万 | +0.19% | 20.82 | 3.5 |
06/19 | 510 | 518 | 501 | 503 | +0.4% | 24,100 | 56億9899万 | -2.33% | 20.18 | 3.39 |
06/18 | 540 | 540 | 496 | 501 | -7.22% | 77,600 | 56億7633万 | -2.15% | 20.1 | 3.38 |
06/17 | 545 | 550 | 533 | 540 | -2% | 39,400 | 61億1820万 | +5.68% | 21.66 | 3.64 |
06/14 | 535 | 552 | 524 | 551 | +1.1% | 56,900 | 62億4283万 | +8.25% | 22.1 | 3.72 |
06/13 | 547 | 547 | 532 | 545 | -0.37% | 31,100 | 61億7485万 | +7.92% | 21.86 | 3.68 |
06/12 | 553 | 563 | 540 | 547 | -2.84% | 36,600 | 61億9751万 | +8.96% | 21.94 | 3.69 |
06/11 | 584 | 584 | 543 | 563 | -0.71% | 81,900 | 63億7879万 | +13.05% | 22.58 | 3.8 |
06/10 | 545 | 574 | 539 | 567 | +6.38% | 80,300 | 64億2411万 | +14.55% | 22.74 | 3.83 |
06/07 | 556 | 563 | 533 | 533 | -3.79% | 83,300 | 60億3889万 | +8.55% | 21.38 | 3.6 |
06/06 | 563 | 620 | 547 | 554 | -0.18% | 324,500 | 62億7682万 | +13.52% | 22.22 | 3.74 |
06/05 | 558 | 583 | 540 | 555 | +2.02% | 220,200 | 62億8815万 | +14.67% | 22.26 | 3.74 |
06/04 | 547 | 569 | 517 | 544 | +3.03% | 195,400 | 61億6352万 | +13.1% | 21.82 | 3.67 |
06/03 | 570 | 587 | 528 | 528 | -9.59% | 249,000 | 59億8224万 | +10.46% | 21.18 | 3.56 |
05/31 | 610 | 658 | 569 | 584 | -2.99% | 839,500 | 66億1672万 | +22.69% | 23.43 | 3.94 |
05/30 | 685 | 725 | 593 | 602 | -3.68% | 2,441,800 | 68億2066万 | +27.81% | 24.15 | 4.06 |
05/29 | 535 | 625 | 525 | 625 | +19.05% | 885,200 | 70億8125万 | +34.12% | 25.07 | 4.22 |
05/28 | 574 | 646 | 515 | 525 | -3.85% | 2,352,200 | 59億4825万 | +14.13% | 21.06 | 3.54 |
05/27 | 546 | 546 | 546 | 546 | +17.17% | 40,300 | 61億8618万 | +18.95% | 21.9 | 3.68 |
05/24 | 380 | 466 | 376 | 466 | +20.73% | 257,800 | 52億7978万 | +2.19% | 18.69 | 3.14 |
05/23 | 410 | 410 | 386 | 386 | -5.16% | 61,600 | 43億7338万 | -15.16% | 15.48 | 2.6 |
05/22 | 423 | 423 | 405 | 407 | -3.55% | 51,100 | 46億1131万 | -11.14% | 16.33 | 2.75 |
05/21 | 415 | 482 | 405 | 422 | +4.2% | 213,400 | 47億8126万 | -8.06% | 16.93 | 2.85 |
05/20 | 444 | 444 | 365 | 405 | -8.37% | 128,300 | 45億8865万 | -11.96% | 16.25 | 2.73 |
05/17 | 441 | 460 | 438 | 442 | +1.38% | 50,600 | 50億786万 | -4.12% | 17.73 | 2.98 |
05/16 | 425 | 450 | 411 | 436 | +1.87% | 55,400 | 49億3988万 | -5.42% | 17.49 | 2.94 |
05/15 | 484 | 484 | 428 | 428 | -10.08% | 88,200 | 48億4924万 | -7.16% | 17.17 | 2.89 |
05/14 | 469 | 492 | 442 | 476 | -1.86% | 117,100 | 53億9308万 | +3.25% | 19.09 | 3.21 |
05/13 | 466 | 485 | 466 | 485 | +4.98% | 54,100 | 54億9505万 | +5.43% | 19.45 | 3.27 |
05/10 | 455 | 478 | 450 | 462 | +1.09% | 23,800 | 52億3446万 | +0.65% | 18.53 | 3.12 |
05/09 | 461 | 468 | 454 | 457 | -0.87% | 16,800 | 51億7781万 | -0.44% | 18.33 | 3.08 |
05/08 | 467 | 469 | 457 | 461 | -3.15% | 20,500 | 52億2313万 | +0.66% | 18.49 | 3.11 |
05/07 | 460 | 483 | 460 | 476 | +3.03% | 18,400 | 53億9308万 | +3.93% | 19.09 | 3.21 |
04/26 | 460 | 471 | 457 | 462 | -0.43% | 23,200 | 52億3446万 | +1.32% | 18.53 | 3.12 |
04/25 | 462 | 475 | 460 | 464 | +0.22% | 17,100 | 52億5712万 | +1.75% | 18.61 | 3.13 |
04/24 | 462 | 471 | 460 | 463 | +0.43% | 21,000 | 52億4579万 | +1.54% | 18.57 | 3.12 |
04/23 | 470 | 483 | 453 | 461 | -1.91% | 24,000 | 52億2313万 | +1.32% | 18.49 | 3.11 |
04/22 | 472 | 477 | 465 | 470 | -1.47% | 16,000 | 53億2510万 | +3.52% | 18.85 | 3.17 |
04/19 | 479 | 488 | 463 | 477 | -0.42% | 27,400 | 54億441万 | +5.53% | 19.13 | 3.22 |
04/18 | 462 | 494 | 456 | 479 | +3.68% | 70,100 | 54億2707万 | +6.21% | 19.21 | 3.23 |
04/17 | 481 | 483 | 450 | 462 | -2.33% | 64,600 | 52億3446万 | +2.44% | 18.53 | 3.12 |
04/16 | 518 | 518 | 464 | 473 | -6.89% | 83,400 | 53億5909万 | +5.11% | 18.97 | 3.19 |
04/15 | 465 | 508 | 465 | 508 | +6.5% | 43,100 | 57億5564万 | +13.14% | 20.38 | 3.43 |
04/12 | 468 | 494 | 454 | 477 | +7.43% | 97,600 | 54億441万 | +6.95% | 19.13 | 3.22 |
04/11 | 446 | 480 | 441 | 444 | -0.22% | 65,300 | 50億3052万 | -0.22% | 17.81 | 3 |
04/10 | 446 | 450 | 444 | 445 | -0.89% | 11,400 | 50億4185万 | -0.22% | 17.85 | 3 |
04/09 | 446 | 450 | 441 | 449 | +0.45% | 13,700 | 50億8717万 | +0.45% | 18.01 | 3.03 |
04/08 | 430 | 456 | 429 | 447 | +4.68% | 20,300 | 50億6451万 | -0.22% | 17.93 | 3.02 |
04/05 | 437 | 437 | 427 | 427 | -2.06% | 5,100 | 48億3791万 | -4.9% | 17.13 | 2.88 |
04/04 | 440 | 442 | 436 | 436 | +0.69% | 6,000 | 49億3988万 | -3.11% | 17.49 | 2.94 |
04/03 | 435 | 440 | 430 | 433 | -1.81% | 14,200 | 49億589万 | -4.2% | 17.37 | 2.92 |
04/02 | 448 | 450 | 437 | 441 | -2% | 15,100 | 49億9653万 | -2.65% | 17.69 | 2.98 |
04/01 | 451 | 460 | 447 | 450 | -1.32% | 27,600 | 50億9850万 | -0.22% | 18.05 | 3.04 |
03/29 | 452 | 456 | 441 | 456 | +1.11% | 28,200 | 51億6648万 | +2.01% | 13.03 | 3.2 |
03/28 | 457 | 458 | 435 | 451 | +1.35% | 28,900 | 51億983万 | +1.35% | 12.88 | 3.17 |
03/27 | 434 | 456 | 434 | 445 | +0.45% | 24,800 | 50億4185万 | +0.68% | 12.71 | 3.13 |
03/26 | 442 | 455 | 440 | 443 | 0% | 13,500 | 50億1919万 | +0.91% | 12.65 | 3.11 |
03/25 | 435 | 448 | 425 | 443 | -3.49% | 25,800 | 50億1919万 | +1.61% | 12.65 | 3.11 |
03/22 | 462 | 467 | 454 | 459 | -2.34% | 13,000 | 52億47万 | +6% | 13.11 | 3.22 |
03/20 | 430 | 472 | 427 | 470 | +8.8% | 41,900 | 53億2510万 | +9.3% | 13.43 | 3.3 |
03/19 | 430 | 432 | 423 | 432 | +0.23% | 8,000 | 48億9456万 | +1.17% | 12.34 | 3.03 |
03/18 | 428 | 436 | 420 | 431 | +0.23% | 14,900 | 48億8323万 | +0.94% | 12.31 | 3.03 |
03/15 | 464 | 464 | 430 | 430 | -5.7% | 26,300 | 48億7190万 | +0.94% | 12.28 | 3.02 |
03/14 | 455 | 463 | 451 | 456 | +0.22% | 18,400 | 51億6648万 | +7.29% | 13.03 | 3.2 |
03/13 | 446 | 489 | 434 | 455 | +2.71% | 48,100 | 51億5515万 | +7.57% | 13 | 3.2 |
03/12 | 448 | 459 | 436 | 443 | -0.67% | 16,200 | 50億1919万 | +4.98% | 12.65 | 3.11 |
03/11 | 450 | 451 | 437 | 446 | -0.89% | 11,500 | 50億5318万 | +5.94% | 12.74 | 3.13 |
03/08 | 462 | 462 | 427 | 450 | -0.88% | 33,800 | 50億9850万 | +7.4% | 12.85 | 3.16 |
03/07 | 460 | 471 | 453 | 454 | -2.78% | 15,500 | 51億4382万 | +8.61% | 12.97 | 3.19 |
03/06 | 468 | 473 | 465 | 467 | -1.27% | 12,400 | 52億9111万 | +12.26% | 13.34 | 3.28 |
03/05 | 480 | 494 | 464 | 473 | +0.21% | 26,700 | 53億5909万 | +13.98% | 13.51 | 3.32 |
03/04 | 460 | 484 | 452 | 472 | +4.42% | 55,000 | 53億4776万 | +14.01% | 13.48 | 3.32 |
03/01 | 460 | 469 | 450 | 452 | -1.95% | 35,500 | 51億2116万 | +9.44% | 12.91 | 3.17 |
02/28 | 480 | 480 | 455 | 461 | -3.96% | 56,300 | 52億2313万 | +11.89% | 13.17 | 3.24 |
02/27 | 470 | 487 | 441 | 480 | +3.9% | 355,000 | 54億3840万 | +16.79% | 13.71 | 3.37 |
02/26 | 462 | 462 | 446 | 462 | +20.94% | 232,800 | 52億3446万 | +12.68% | 13.2 | 3.25 |
02/25 | 375 | 382 | 371 | 382 | +2.41% | 12,800 | 43億2806万 | -6.14% | 10.91 | 2.68 |
02/22 | 383 | 383 | 366 | 373 | -2.86% | 28,700 | 42億2609万 | -8.58% | 10.66 | 2.62 |
02/21 | 371 | 384 | 371 | 384 | +2.4% | 10,400 | 43億5072万 | -6.34% | 10.97 | 2.7 |
02/20 | 378 | 379 | 373 | 375 | -1.57% | 14,100 | 42億4875万 | -8.76% | 10.71 | 2.63 |
02/19 | 383 | 384 | 368 | 381 | +0.79% | 19,500 | 43億1673万 | -7.3% | 10.88 | 2.68 |
02/18 | 371 | 378 | 364 | 378 | +2.16% | 26,100 | 42億8274万 | -7.8% | 10.8 | 2.66 |
02/15 | 377 | 381 | 363 | 370 | -3.14% | 31,200 | 41億9210万 | -9.76% | 10.57 | 2.6 |
02/14 | 396 | 396 | 380 | 382 | -2.3% | 30,100 | 43億2806万 | -6.83% | 10.91 | 2.68 |
02/13 | 400 | 410 | 383 | 391 | -7.35% | 72,600 | 44億3003万 | -4.63% | 11.17 | 2.75 |
02/12 | 407 | 425 | 403 | 422 | +3.94% | 37,000 | 47億8126万 | +3.18% | 12.05 | 2.96 |
02/08 | 384 | 415 | 384 | 406 | +1.5% | 39,000 | 45億9998万 | -0.25% | 11.6 | 2.85 |
02/07 | 419 | 420 | 395 | 400 | -4.99% | 27,900 | 45億3200万 | -1.23% | 11.43 | 2.81 |
02/06 | 421 | 426 | 413 | 421 | +0.24% | 13,800 | 47億6993万 | +4.21% | 12.03 | 2.96 |