時価総額
2018/11/22~2019/04/23
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 |
---|
2022 | 2/1, 株式分割 1→2 |
2019 |
04/23 | 2,540 | 2,550 | 2,540 | 2,550 | +0.79% | 1,400 | 187億1305万 | +0.95% | 16.37 | 1.08 |
04/22 | 2,540 | 2,545 | 2,505 | 2,530 | +0.8% | 6,400 | 185億6628万 | +0.32% | 16.24 | 1.07 |
04/19 | 2,675 | 2,675 | 2,505 | 2,510 | -5.82% | 11,800 | 184億1951万 | -0.32% | 16.11 | 1.06 |
04/18 | 2,650 | 2,685 | 2,640 | 2,665 | +0.57% | 6,400 | 195億5697万 | +5.96% | 17.1 | 1.13 |
04/17 | 2,645 | 2,690 | 2,615 | 2,650 | +0.57% | 14,600 | 194億4689万 | +5.75% | 17.01 | 1.12 |
04/16 | 2,620 | 2,640 | 2,620 | 2,635 | +1.35% | 2,600 | 193億3682万 | +5.44% | 16.91 | 1.12 |
04/15 | 2,600 | 2,620 | 2,590 | 2,600 | +0.19% | 7,400 | 190億7997万 | +4.38% | 16.69 | 1.1 |
04/12 | 2,575 | 2,600 | 2,575 | 2,595 | +0.19% | 4,000 | 190億4328万 | +4.47% | 16.65 | 1.1 |
04/11 | 2,575 | 2,595 | 2,570 | 2,590 | +0.97% | 3,600 | 190億659万 | +4.52% | 16.62 | 1.1 |
04/10 | 2,530 | 2,570 | 2,530 | 2,565 | -0.39% | 2,800 | 188億2312万 | +3.76% | 16.46 | 1.09 |
04/09 | 2,520 | 2,575 | 2,520 | 2,575 | +1.58% | 8,400 | 188億9651万 | +4.38% | 16.53 | 1.09 |
04/08 | 2,525 | 2,545 | 2,520 | 2,535 | +0.4% | 2,200 | 186億297万 | +2.97% | 16.27 | 1.07 |
04/05 | 2,520 | 2,525 | 2,510 | 2,525 | +0.6% | 3,600 | 185億2959万 | +2.68% | 16.21 | 1.07 |
04/04 | 2,483 | 2,520 | 2,483 | 2,510 | +0.2% | 4,600 | 184億1951万 | +2.24% | 16.11 | 1.06 |
04/03 | 2,490 | 2,510 | 2,470 | 2,505 | -0.2% | 4,200 | 183億8282万 | +2.16% | 16.08 | 1.06 |
04/02 | 2,485 | 2,510 | 2,485 | 2,510 | +1.01% | 4,600 | 184億1951万 | +2.49% | 16.11 | 1.06 |
04/01 | 2,468 | 2,500 | 2,468 | 2,485 | +0.71% | 7,000 | 182億3605万 | +1.55% | 15.95 | 1.05 |
03/29 | 2,470 | 2,488 | 2,468 | 2,468 | -0.1% | 2,600 | 181億763万 | +0.8% | 15.84 | 1.05 |
03/28 | 2,475 | 2,475 | 2,455 | 2,470 | -0.9% | 7,400 | 181億2597万 | +0.82% | 15.85 | 1.05 |
03/27 | 2,515 | 2,515 | 2,470 | 2,493 | -0.89% | 7,400 | 182億9109万 | +1.69% | 16 | 1.06 |
03/26 | 2,400 | 2,515 | 2,400 | 2,515 | +4.9% | 21,200 | 184億5620万 | +2.57% | 16.14 | 1.07 |
03/25 | 2,443 | 2,443 | 2,395 | 2,398 | -1.94% | 7,600 | 175億9393万 | -2.18% | 15.39 | 1.02 |
03/22 | 2,450 | 2,460 | 2,430 | 2,445 | +0.41% | 9,000 | 179億4251万 | -0.29% | 15.69 | 1.04 |
03/20 | 2,400 | 2,435 | 2,400 | 2,435 | +1.46% | 6,800 | 178億6913万 | -0.69% | 15.63 | 1.03 |
03/19 | 2,433 | 2,443 | 2,400 | 2,400 | -1.94% | 16,200 | 176億1228万 | -2.16% | 15.4 | 1.02 |
03/18 | 2,430 | 2,515 | 2,430 | 2,448 | +1.45% | 19,200 | 179億6086万 | -0.26% | 15.71 | 1.04 |
03/15 | 2,438 | 2,458 | 2,413 | 2,413 | -1.53% | 13,200 | 177億401万 | -1.65% | 15.48 | 1.02 |
03/14 | 2,438 | 2,450 | 2,438 | 2,450 | +0.51% | 3,600 | 179億7920万 | -0.16% | 15.72 | 1.04 |
03/13 | 2,475 | 2,475 | 2,438 | 2,438 | -1.52% | 3,800 | 178億8747万 | -0.71% | 15.64 | 1.03 |
03/12 | 2,440 | 2,475 | 2,440 | 2,475 | +1.64% | 8,400 | 181億6266万 | +0.73% | 15.88 | 1.05 |
03/11 | 2,423 | 2,458 | 2,423 | 2,435 | +0.41% | 4,400 | 178億6913万 | -0.81% | 15.63 | 1.03 |
03/08 | 2,440 | 2,450 | 2,425 | 2,425 | -0.61% | 7,600 | 177億9574万 | -1.14% | 15.56 | 1.03 |
03/07 | 2,428 | 2,468 | 2,428 | 2,440 | +0.1% | 4,000 | 179億582万 | -0.49% | 15.66 | 1.03 |
03/06 | 2,450 | 2,478 | 2,425 | 2,438 | -0.71% | 4,600 | 178億8747万 | -0.63% | 15.64 | 1.03 |
03/05 | 2,435 | 2,470 | 2,435 | 2,455 | +0.2% | 4,400 | 180億1589万 | 0% | 15.76 | 1.04 |
03/04 | 2,430 | 2,453 | 2,430 | 2,450 | +0.41% | 5,000 | 179億7920万 | -0.28% | 15.72 | 1.04 |
03/01 | 2,428 | 2,443 | 2,428 | 2,440 | +0.41% | 6,000 | 179億582万 | -0.81% | 15.66 | 1.03 |
02/28 | 2,438 | 2,480 | 2,425 | 2,430 | -0.82% | 10,000 | 178億3243万 | -1.34% | 15.6 | 1.03 |
02/27 | 2,448 | 2,468 | 2,435 | 2,450 | +0.82% | 9,200 | 179億7920万 | -0.69% | 15.72 | 1.04 |
02/26 | 2,420 | 2,455 | 2,420 | 2,430 | -0.61% | 6,000 | 178億3243万 | -1.62% | 15.6 | 1.03 |
02/25 | 2,525 | 2,525 | 2,430 | 2,445 | -2.4% | 13,400 | 179億4251万 | -1.17% | 15.69 | 1.04 |
02/22 | 2,520 | 2,525 | 2,505 | 2,505 | -0.6% | 3,400 | 183億8282万 | +1.09% | 16.08 | 1.06 |
02/21 | 2,515 | 2,520 | 2,510 | 2,520 | +0.2% | 2,800 | 184億9289万 | +1.65% | 16.17 | 1.07 |
02/20 | 2,510 | 2,525 | 2,510 | 2,515 | +0.8% | 7,600 | 184億5620万 | +1.45% | 16.14 | 1.07 |
02/19 | 2,498 | 2,520 | 2,483 | 2,495 | -0.1% | 7,400 | 183億943万 | +0.6% | 16.01 | 1.06 |
02/18 | 2,470 | 2,500 | 2,450 | 2,498 | +2.57% | 8,000 | 183億2778万 | +0.67% | 16.03 | 1.06 |
02/15 | 2,438 | 2,450 | 2,425 | 2,435 | -0.2% | 4,000 | 178億6913万 | -1.89% | 15.63 | 1.03 |
02/14 | 2,455 | 2,460 | 2,438 | 2,440 | -0.61% | 4,800 | 179億582万 | -1.85% | 15.66 | 1.03 |
02/13 | 2,420 | 2,460 | 2,420 | 2,455 | +1.45% | 5,600 | 180億1589万 | -1.33% | 15.76 | 1.04 |
02/12 | 2,415 | 2,435 | 2,388 | 2,420 | -0.1% | 8,000 | 177億5905万 | -2.77% | 15.53 | 1.03 |
02/08 | 2,450 | 2,450 | 2,418 | 2,423 | -1.12% | 5,200 | 177億7739万 | -2.71% | 15.55 | 1.03 |
02/07 | 2,465 | 2,465 | 2,425 | 2,450 | -0.61% | 4,800 | 179億7920万 | -1.72% | 15.72 | 1.04 |
02/06 | 2,495 | 2,495 | 2,465 | 2,465 | -1.1% | 4,000 | 180億8928万 | -1.28% | 15.82 | 1.05 |
02/05 | 2,423 | 2,498 | 2,423 | 2,493 | +2.68% | 11,200 | 182億9109万 | +0.06% | 16 | 1.06 |
02/04 | 2,373 | 2,443 | 2,373 | 2,428 | +2.32% | 9,800 | 178億1409万 | -2.2% | 15.58 | 1.03 |
02/01 | 2,380 | 2,395 | 2,323 | 2,373 | -1.45% | 17,000 | 174億1047万 | -4.37% | 15.23 | 1.01 |
01/31 | 2,460 | 2,470 | 2,408 | 2,408 | -2.13% | 12,400 | 176億6732万 | -3.2% | 12.1 | 1.05 |
01/30 | 2,478 | 2,498 | 2,450 | 2,460 | -1.01% | 17,800 | 180億5259万 | -1.32% | 12.37 | 1.08 |
01/29 | 2,500 | 2,500 | 2,475 | 2,485 | -1.39% | 29,800 | 182億3605万 | -0.6% | 12.49 | 1.09 |
01/28 | 2,505 | 2,520 | 2,485 | 2,520 | -0.2% | 87,400 | 184億9289万 | +0.52% | 12.67 | 1.1 |
01/25 | 2,500 | 2,545 | 2,500 | 2,525 | +0.4% | 15,400 | 185億2959万 | +0.52% | 12.69 | 1.11 |
01/24 | 2,500 | 2,515 | 2,498 | 2,515 | 0% | 12,600 | 184億5620万 | -0.12% | 12.64 | 1.1 |
01/23 | 2,500 | 2,530 | 2,500 | 2,515 | -0.79% | 10,200 | 184億5620万 | -0.4% | 12.64 | 1.1 |
01/22 | 2,540 | 2,555 | 2,530 | 2,535 | -0.2% | 11,200 | 186億297万 | +0.24% | 12.74 | 1.11 |
01/21 | 2,530 | 2,545 | 2,530 | 2,540 | 0% | 11,600 | 186億3966万 | +0.24% | 12.77 | 1.11 |
01/18 | 2,510 | 2,540 | 2,510 | 2,540 | +0.79% | 11,200 | 186億3966万 | +0.04% | 12.77 | 1.11 |
01/17 | 2,575 | 2,585 | 2,515 | 2,520 | -0.2% | 11,200 | 184億9289万 | -0.98% | 12.67 | 1.1 |
01/16 | 2,540 | 2,560 | 2,525 | 2,525 | -0.59% | 6,200 | 185億2959万 | -1.06% | 12.69 | 1.11 |
01/15 | 2,515 | 2,540 | 2,500 | 2,540 | +0.99% | 5,800 | 186億3966万 | -0.66% | 12.77 | 1.11 |
01/11 | 2,515 | 2,525 | 2,510 | 2,515 | -0.79% | 5,000 | 184億5620万 | -1.91% | 12.64 | 1.1 |
01/10 | 2,510 | 2,540 | 2,510 | 2,535 | 0% | 8,600 | 186億297万 | -1.44% | 12.74 | 1.11 |
01/09 | 2,493 | 2,550 | 2,493 | 2,535 | +1.71% | 7,400 | 186億297万 | -1.86% | 12.74 | 1.11 |
01/08 | 2,478 | 2,540 | 2,475 | 2,493 | +1.22% | 7,400 | 182億9109万 | -3.88% | 12.53 | 1.09 |
01/07 | 2,540 | 2,550 | 2,460 | 2,463 | +0.92% | 10,200 | 180億7093万 | -5.47% | 12.38 | 1.08 |
01/04 | 2,408 | 2,448 | 2,378 | 2,440 | -2.4% | 14,400 | 179億582万 | -6.83% | 12.27 | 1.07 |
2018 |
12/28 | 2,465 | 2,520 | 2,458 | 2,500 | -2.53% | 10,000 | 183億4613万 | -5.16% | 12.57 | 1.09 |
12/27 | 2,355 | 2,565 | 2,355 | 2,565 | +10.8% | 13,400 | 188億2312万 | -3.06% | 12.9 | 1.12 |
12/26 | 2,263 | 2,353 | 2,260 | 2,315 | +2.21% | 11,200 | 169億8851万 | -12.74% | 11.64 | 1.01 |
12/25 | 2,398 | 2,398 | 2,263 | 2,265 | -5.92% | 14,600 | 166億2159万 | -15.14% | 11.39 | 0.99 |
12/21 | 2,500 | 2,500 | 2,403 | 2,408 | -3.89% | 14,200 | 176億6732万 | -10.4% | 12.1 | 1.05 |
12/20 | 2,575 | 2,575 | 2,505 | 2,505 | -2.72% | 9,400 | 183億8282万 | -7.19% | 12.59 | 1.1 |
12/19 | 2,615 | 2,615 | 2,570 | 2,575 | -1.9% | 6,000 | 188億9651万 | -4.88% | 12.95 | 1.13 |
12/18 | 2,645 | 2,645 | 2,610 | 2,625 | -0.94% | 7,600 | 192億6343万 | -3.21% | 13.2 | 1.15 |
12/17 | 2,655 | 2,655 | 2,600 | 2,650 | -0.19% | 8,000 | 194億4689万 | -2.47% | 13.32 | 1.16 |
12/14 | 2,665 | 2,690 | 2,655 | 2,655 | -0.75% | 10,200 | 194億8359万 | -2.43% | 13.35 | 1.16 |
12/13 | 2,710 | 2,715 | 2,675 | 2,675 | -0.93% | 9,800 | 196億3035万 | -1.8% | 13.45 | 1.17 |
12/12 | 2,625 | 2,725 | 2,625 | 2,700 | +3.25% | 9,800 | 198億1382万 | -0.95% | 13.57 | 1.18 |
12/11 | 2,650 | 2,655 | 2,615 | 2,615 | -1.32% | 5,400 | 191億9005万 | -4.11% | 13.15 | 1.14 |
12/10 | 2,715 | 2,715 | 2,650 | 2,650 | -0.93% | 5,600 | 194億4689万 | -2.93% | 13.32 | 1.16 |
12/07 | 2,690 | 2,700 | 2,675 | 2,675 | -0.56% | 4,800 | 196億3035万 | -2.12% | 13.45 | 1.17 |
12/06 | 2,680 | 2,695 | 2,660 | 2,690 | +0.37% | 7,600 | 197億4043万 | -1.61% | 13.52 | 1.18 |
12/05 | 2,625 | 2,695 | 2,625 | 2,680 | +1.13% | 9,800 | 196億6705万 | -2.08% | 13.47 | 1.17 |
12/04 | 2,715 | 2,730 | 2,650 | 2,650 | -2.21% | 14,200 | 194億4689万 | -3.21% | 13.32 | 1.16 |
12/03 | 2,735 | 2,745 | 2,710 | 2,710 | -0.91% | 8,400 | 198億8720万 | -1.02% | 13.62 | 1.19 |
11/30 | 2,790 | 2,790 | 2,725 | 2,735 | -1.97% | 7,200 | 200億7066万 | -0.11% | 13.75 | 1.2 |
11/29 | 2,805 | 2,810 | 2,775 | 2,790 | -0.53% | 3,000 | 204億7428万 | +1.94% | 14.03 | 1.22 |
11/28 | 2,780 | 2,835 | 2,780 | 2,805 | +0.54% | 5,000 | 205億8435万 | +2.48% | 14.1 | 1.23 |
11/27 | 2,790 | 2,845 | 2,775 | 2,790 | -0.89% | 5,200 | 204億7428万 | +2.09% | 14.03 | 1.22 |
11/26 | 2,825 | 2,825 | 2,805 | 2,815 | -1.23% | 2,400 | 206億5774万 | +3.04% | 14.15 | 1.23 |
11/22 | 2,825 | 2,850 | 2,795 | 2,850 | +3.26% | 6,800 | 209億1458万 | +4.43% | 14.33 | 1.25 |