時価総額
2019/02/14~2019/07/12
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 |
07/12 | 2,575 | 2,575 | 2,535 | 2,535 | -1.17% | 7,200 | 186億297万 | +1.89% | 16.27 | 1.07 |
07/11 | 2,525 | 2,565 | 2,525 | 2,565 | +1.58% | 11,200 | 188億2312万 | +3.3% | 16.46 | 1.09 |
07/10 | 2,545 | 2,565 | 2,525 | 2,525 | -0.79% | 11,000 | 185億2959万 | +1.94% | 16.21 | 1.07 |
07/09 | 2,525 | 2,545 | 2,520 | 2,545 | -0.39% | 14,000 | 186億7636万 | +2.95% | 16.33 | 1.08 |
07/08 | 2,565 | 2,570 | 2,555 | 2,555 | -0.39% | 6,400 | 187億4974万 | +3.61% | 16.4 | 1.08 |
07/05 | 2,500 | 2,580 | 2,500 | 2,565 | +2.6% | 17,600 | 188億2312万 | +4.18% | 16.46 | 1.09 |
07/04 | 2,505 | 2,515 | 2,500 | 2,500 | 0% | 5,800 | 183億4613万 | +1.71% | 16.04 | 1.06 |
07/03 | 2,483 | 2,515 | 2,483 | 2,500 | +0.6% | 6,800 | 183億4613万 | +1.79% | 16.04 | 1.06 |
07/02 | 2,478 | 2,485 | 2,468 | 2,485 | +1.74% | 6,000 | 182億3605万 | +1.18% | 15.95 | 1.05 |
07/01 | 2,488 | 2,495 | 2,443 | 2,443 | -1.61% | 9,600 | 179億2416万 | -0.55% | 15.68 | 1.04 |
06/28 | 2,500 | 2,505 | 2,483 | 2,483 | -0.9% | 6,400 | 182億1770万 | +0.91% | 15.93 | 1.05 |
06/27 | 2,498 | 2,505 | 2,490 | 2,505 | +0.7% | 2,800 | 183億8282万 | +1.79% | 16.08 | 1.06 |
06/26 | 2,493 | 2,510 | 2,488 | 2,488 | +0.1% | 6,200 | 182億5439万 | +1.08% | 15.96 | 1.05 |
06/25 | 2,505 | 2,525 | 2,485 | 2,485 | +0.2% | 8,000 | 182億3605万 | +0.85% | 15.95 | 1.05 |
06/24 | 2,438 | 2,480 | 2,433 | 2,480 | +1.85% | 3,200 | 181億9936万 | +0.57% | 15.92 | 1.05 |
06/21 | 2,460 | 2,470 | 2,435 | 2,435 | -1.02% | 4,000 | 178億6913万 | -1.34% | 15.63 | 1.03 |
06/20 | 2,450 | 2,460 | 2,445 | 2,460 | +0.51% | 2,800 | 180億5259万 | -0.45% | 15.79 | 1.04 |
06/19 | 2,448 | 2,450 | 2,443 | 2,448 | +0.31% | 5,000 | 179億6086万 | -0.99% | 15.71 | 1.04 |
06/18 | 2,443 | 2,448 | 2,440 | 2,440 | +0.41% | 2,400 | 179億582万 | -1.37% | 15.66 | 1.03 |
06/17 | 2,415 | 2,448 | 2,415 | 2,430 | +1.25% | 4,800 | 178億3243万 | -1.86% | 15.6 | 1.03 |
06/14 | 2,425 | 2,448 | 2,400 | 2,400 | -2.24% | 15,000 | 176億1228万 | -3.11% | 15.4 | 1.02 |
06/13 | 2,483 | 2,483 | 2,455 | 2,455 | -1.11% | 4,000 | 180億1589万 | -1.01% | 15.76 | 1.04 |
06/12 | 2,498 | 2,498 | 2,468 | 2,483 | +0.61% | 3,800 | 182億1770万 | +0.1% | 15.93 | 1.05 |
06/11 | 2,510 | 2,510 | 2,450 | 2,468 | -1.89% | 7,200 | 181億763万 | -0.54% | 15.84 | 1.05 |
06/10 | 2,460 | 2,515 | 2,460 | 2,515 | +3.5% | 3,000 | 184億5620万 | +1.25% | 16.14 | 1.07 |
06/07 | 2,415 | 2,438 | 2,405 | 2,430 | +0.93% | 3,800 | 178億3243万 | -2.21% | 15.6 | 1.03 |
06/06 | 2,395 | 2,408 | 2,395 | 2,408 | +0.52% | 3,200 | 176億6732万 | -3.39% | 15.45 | 1.02 |
06/05 | 2,365 | 2,413 | 2,350 | 2,395 | -0.21% | 13,600 | 175億7559万 | -4.12% | 15.37 | 1.02 |
06/04 | 2,458 | 2,458 | 2,335 | 2,400 | -2.24% | 16,600 | 176億1228万 | -4.15% | 15.4 | 1.02 |
06/03 | 2,453 | 2,468 | 2,453 | 2,455 | 0% | 4,000 | 180億1589万 | -2.15% | 15.76 | 1.04 |
05/31 | 2,460 | 2,473 | 2,455 | 2,455 | -0.3% | 2,400 | 180億1589万 | -2.23% | 15.76 | 1.04 |
05/30 | 2,468 | 2,470 | 2,463 | 2,463 | -1.3% | 2,800 | 180億7093万 | -2.28% | 15.8 | 1.04 |
05/29 | 2,495 | 2,495 | 2,475 | 2,495 | 0% | 4,800 | 183億943万 | -1.27% | 16.01 | 1.06 |
05/28 | 2,540 | 2,540 | 2,495 | 2,495 | -1.19% | 2,200 | 183億943万 | -1.5% | 16.01 | 1.06 |
05/27 | 2,520 | 2,525 | 2,515 | 2,525 | +0.8% | 2,200 | 185億2959万 | -0.47% | 16.21 | 1.07 |
05/24 | 2,560 | 2,560 | 2,505 | 2,505 | -0.6% | 5,800 | 183億8282万 | -1.38% | 16.08 | 1.06 |
05/23 | 2,545 | 2,555 | 2,510 | 2,520 | -0.98% | 5,800 | 184億9289万 | -0.9% | 16.17 | 1.07 |
05/22 | 2,550 | 2,550 | 2,530 | 2,545 | -0.2% | 7,800 | 186億7636万 | 0% | 16.33 | 1.08 |
05/21 | 2,540 | 2,550 | 2,510 | 2,550 | +0.59% | 3,600 | 187億1305万 | +0.16% | 16.37 | 1.08 |
05/20 | 2,515 | 2,540 | 2,515 | 2,535 | +1.6% | 2,400 | 186億297万 | -0.39% | 16.27 | 1.07 |
05/17 | 2,520 | 2,545 | 2,485 | 2,495 | +0.4% | 7,200 | 183億943万 | -1.96% | 16.01 | 1.06 |
05/16 | 2,488 | 2,498 | 2,485 | 2,485 | -0.4% | 4,000 | 182億3605万 | -2.4% | 15.95 | 1.05 |
05/15 | 2,490 | 2,505 | 2,485 | 2,495 | +0.2% | 4,000 | 183億943万 | -2% | 16.01 | 1.06 |
05/14 | 2,463 | 2,490 | 2,453 | 2,490 | +0.61% | 5,600 | 182億7274万 | -2.24% | 15.98 | 1.06 |
05/13 | 2,488 | 2,505 | 2,473 | 2,475 | +0.2% | 5,800 | 181億6266万 | -2.83% | 15.88 | 1.05 |
05/10 | 2,455 | 2,490 | 2,455 | 2,470 | +0.82% | 5,200 | 181億2597万 | -3.02% | 15.85 | 1.05 |
05/09 | 2,515 | 2,515 | 2,450 | 2,450 | -2.58% | 10,600 | 179億7920万 | -3.81% | 15.72 | 1.04 |
05/08 | 2,535 | 2,535 | 2,515 | 2,515 | -0.79% | 6,600 | 184億5620万 | -1.3% | 16.14 | 1.07 |
05/07 | 2,515 | 2,535 | 2,515 | 2,535 | -0.59% | 4,400 | 186億297万 | -0.51% | 16.27 | 1.07 |
04/26 | 2,545 | 2,565 | 2,540 | 2,550 | -1.35% | 3,800 | 187億1305万 | +0.28% | 16.37 | 1.08 |
04/25 | 2,580 | 2,595 | 2,550 | 2,585 | +1.17% | 5,200 | 189億6989万 | +1.81% | 16.59 | 1.1 |
04/24 | 2,565 | 2,590 | 2,555 | 2,555 | +0.2% | 4,400 | 187億4974万 | +0.87% | 16.4 | 1.08 |
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 |