時価総額
2018/09/26~2019/02/25
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 |
---|
2023 | 10/1, 株式分割 1→5 |
2019 |
02/25 | 873 | 887 | 865 | 886 | +1.14% | 379,500 | 1378億6833万 | +4.11% | 34.71 | 7.54 |
02/22 | 877 | 913 | 869 | 876 | -0.11% | 390,500 | 1363億1225万 | +2.94% | 34.31 | 7.45 |
02/21 | 876 | 878 | 864 | 877 | +0.23% | 198,000 | 1364億6786万 | +3.18% | 34.35 | 7.46 |
02/20 | 878 | 881 | 861 | 875 | +1.27% | 333,000 | 1361億5665万 | +3.06% | 34.27 | 7.44 |
02/19 | 859 | 869 | 857 | 864 | -1.03% | 207,500 | 1344億4496万 | +1.77% | 33.84 | 7.35 |
02/18 | 857 | 876 | 856 | 873 | +3.19% | 370,000 | 1358億4543万 | +2.95% | 34.2 | 7.43 |
02/15 | 829 | 847 | 826 | 846 | +0.95% | 372,000 | 1316億4402万 | -0.12% | 33.14 | 7.2 |
02/14 | 834 | 857 | 833 | 838 | -0.71% | 320,000 | 1303億9916万 | -1.18% | 32.83 | 7.13 |
02/13 | 821 | 845 | 818 | 844 | +3.43% | 456,000 | 1313億3281万 | -0.59% | 33.06 | 7.18 |
02/12 | 800 | 820 | 796 | 816 | +0.99% | 500,500 | 1269億7580万 | -3.89% | 31.96 | 6.94 |
02/08 | 826 | 834 | 804 | 808 | -5.28% | 492,000 | 1257億3094万 | -4.94% | 31.65 | 6.87 |
02/07 | 860 | 863 | 828 | 853 | -3.18% | 630,500 | 1327億3328万 | +0.12% | 33.41 | 7.25 |
02/06 | 905 | 917 | 871 | 881 | -2.11% | 569,500 | 1370億9029万 | +3.4% | 34.51 | 7.49 |
02/05 | 816 | 930 | 816 | 900 | +9.49% | 1,247,500 | 1400億4684万 | +6.13% | 35.25 | 7.65 |
02/04 | 799 | 823 | 794 | 822 | +2.24% | 443,000 | 1279億944万 | -2.49% | 32.2 | 6.99 |
02/01 | 809 | 821 | 803 | 804 | -1.11% | 361,500 | 1251億851万 | -4.74% | 31.49 | 6.84 |
01/31 | 834 | 834 | 811 | 813 | -1.45% | 365,500 | 1265億897万 | -4.01% | 31.85 | 6.91 |
01/30 | 846 | 847 | 825 | 825 | -2.25% | 229,000 | 1283億7627万 | -3.06% | 32.32 | 7.02 |
01/29 | 845 | 847 | 822 | 844 | -0.35% | 297,000 | 1313億3281万 | -1.17% | 33.06 | 7.18 |
01/28 | 861 | 862 | 844 | 847 | -1.97% | 232,000 | 1317億9963万 | -1.28% | 33.18 | 7.2 |
01/25 | 868 | 878 | 862 | 864 | +0.58% | 230,000 | 1344億4496万 | +0.35% | 33.84 | 7.35 |
01/24 | 853 | 862 | 849 | 859 | +0.23% | 144,000 | 1336億6692万 | -0.58% | 33.65 | 7.31 |
01/23 | 846 | 866 | 842 | 857 | 0% | 236,500 | 1333億5571万 | -1.15% | 33.57 | 7.29 |
01/22 | 858 | 871 | 847 | 857 | -0.12% | 207,500 | 1333億5571万 | -1.38% | 33.57 | 7.29 |
01/21 | 863 | 874 | 854 | 858 | -0.81% | 202,000 | 1335億1132万 | -1.49% | 33.61 | 7.3 |
01/18 | 852 | 878 | 849 | 865 | +1.76% | 264,500 | 1346億57万 | -1.03% | 33.88 | 7.36 |
01/17 | 875 | 876 | 847 | 850 | -2.63% | 316,500 | 1322億6646万 | -3.08% | 33.3 | 7.23 |
01/16 | 866 | 900 | 865 | 873 | +2.34% | 392,000 | 1358億4543万 | -0.91% | 34.2 | 7.43 |
01/15 | 829 | 855 | 828 | 853 | +1.19% | 226,500 | 1327億3328万 | -3.51% | 33.41 | 7.25 |
01/11 | 857 | 866 | 840 | 843 | -1.86% | 192,500 | 1311億7720万 | -5.28% | 33.02 | 7.17 |
01/10 | 867 | 868 | 851 | 859 | -1.6% | 241,500 | 1336億6692万 | -4.02% | 33.65 | 7.31 |
01/09 | 860 | 878 | 855 | 873 | +3.19% | 249,000 | 1358億4543万 | -2.78% | 34.2 | 7.43 |
01/08 | 854 | 854 | 834 | 846 | -0.94% | 303,500 | 1316億4402万 | -6.1% | 33.14 | 7.2 |
01/07 | 866 | 873 | 851 | 854 | +1.07% | 321,500 | 1328億8889万 | -5.53% | 33.45 | 7.26 |
01/04 | 821 | 859 | 821 | 845 | -0.47% | 521,000 | 1314億8842万 | -6.73% | 33.1 | 7.19 |
2018 |
12/28 | 845 | 851 | 832 | 849 | -1.05% | 322,000 | 1321億1085万 | -6.39% | 33.26 | 7.22 |
12/27 | 844 | 866 | 835 | 858 | +9.16% | 563,000 | 1335億1132万 | -5.51% | 33.61 | 7.3 |
12/26 | 776 | 813 | 772 | 786 | +3.01% | 425,500 | 1223億757万 | -13.44% | 30.79 | 6.69 |
12/25 | 786 | 801 | 762 | 763 | -10.86% | 656,500 | 1187億2859万 | -16.43% | 29.89 | 6.49 |
12/21 | 879 | 891 | 850 | 856 | -3.49% | 595,000 | 1332億10万 | -6.55% | 33.53 | 7.28 |
12/20 | 912 | 914 | 883 | 887 | -2.74% | 431,500 | 1380億2394万 | -3.27% | 34.74 | 7.54 |
12/19 | 891 | 926 | 883 | 912 | +0.88% | 263,000 | 1419億1413万 | -0.55% | 35.72 | 7.76 |
12/18 | 913 | 933 | 904 | 904 | -2.38% | 465,000 | 1406億6927万 | -1.2% | 35.41 | 7.69 |
12/17 | 924 | 929 | 903 | 926 | +0.54% | 285,500 | 1440億9263万 | +1.2% | 36.27 | 7.88 |
12/14 | 929 | 935 | 919 | 921 | -1.81% | 360,000 | 1433億1459万 | +0.77% | 36.08 | 7.83 |
12/13 | 944 | 948 | 929 | 938 | +0.75% | 278,500 | 1459億5992万 | +2.85% | 36.74 | 7.98 |
12/12 | 911 | 932 | 911 | 931 | +2.53% | 241,000 | 1448億7067万 | +2.42% | 36.47 | 7.92 |
12/11 | 910 | 919 | 902 | 908 | -0.44% | 253,500 | 1412億9170万 | +0.22% | 35.57 | 7.72 |
12/10 | 935 | 935 | 905 | 912 | -3.9% | 257,000 | 1419億1413万 | +0.77% | 35.72 | 7.76 |
12/07 | 930 | 956 | 927 | 949 | +2.37% | 288,000 | 1476億7161万 | +5.33% | 37.17 | 8.07 |
12/06 | 953 | 953 | 917 | 927 | -2.32% | 375,500 | 1442億4824万 | +3.23% | 36.31 | 7.88 |
12/05 | 940 | 954 | 928 | 949 | -0.52% | 318,500 | 1476億7161万 | +6.03% | 37.17 | 8.07 |
12/04 | 991 | 993 | 951 | 954 | -4.22% | 486,500 | 1484億4965万 | +7.07% | 37.37 | 8.11 |
12/03 | 984 | 998 | 979 | 996 | +2.68% | 471,000 | 1549億8516万 | +12.54% | 39.01 | 8.47 |
11/30 | 949 | 973 | 944 | 970 | +3.08% | 579,500 | 1509億3937万 | +10.48% | 38 | 8.25 |
11/29 | 953 | 962 | 936 | 941 | +0.21% | 399,500 | 1464億2675万 | +7.79% | 36.86 | 8 |
11/28 | 922 | 941 | 922 | 939 | +2.51% | 354,500 | 1461億1553万 | +7.68% | 36.78 | 7.99 |
11/27 | 918 | 922 | 907 | 916 | +1.33% | 253,500 | 1425億3656万 | +5.29% | 35.88 | 7.79 |
11/26 | 881 | 911 | 881 | 904 | +2.15% | 403,500 | 1406億6927万 | +3.79% | 35.41 | 7.69 |
11/22 | 864 | 889 | 862 | 885 | +1.84% | 308,500 | 1377億1272万 | +1.61% | 34.67 | 7.53 |
11/21 | 857 | 882 | 856 | 869 | +0.12% | 260,500 | 1352億2300万 | -0.34% | 34.04 | 7.39 |
11/20 | 868 | 881 | 864 | 868 | -2.25% | 280,500 | 1350億6739万 | -0.69% | 34 | 7.38 |
11/19 | 856 | 905 | 856 | 888 | +3.74% | 647,000 | 1381億7954万 | +1.6% | 34.78 | 7.55 |
11/16 | 876 | 878 | 855 | 856 | -3.28% | 467,000 | 1332億10万 | -1.95% | 33.53 | 7.28 |
11/15 | 870 | 894 | 867 | 885 | +2.08% | 281,000 | 1377億1272万 | +1.14% | 34.67 | 7.53 |
11/14 | 871 | 889 | 866 | 867 | -1.48% | 326,500 | 1349億1178万 | -1.14% | 33.96 | 7.37 |
11/13 | 867 | 891 | 862 | 880 | -1.68% | 333,500 | 1369億3468万 | +0.11% | 34.47 | 7.48 |
11/12 | 898 | 906 | 889 | 895 | +0.11% | 263,000 | 1392億6880万 | +1.47% | 35.06 | 7.61 |
11/09 | 889 | 910 | 880 | 894 | +0.34% | 327,500 | 1391億1319万 | +1.02% | 35.02 | 7.6 |
11/08 | 870 | 894 | 867 | 891 | +4.82% | 568,500 | 1386億4637万 | +0.34% | 34.9 | 7.58 |
11/07 | 848 | 860 | 833 | 850 | +0.59% | 613,500 | 1322億6646万 | -4.92% | 33.3 | 7.23 |
11/06 | 889 | 896 | 844 | 845 | -4.41% | 581,500 | 1314億8842万 | -6.42% | 33.1 | 7.19 |
11/05 | 830 | 897 | 821 | 884 | +6.12% | 1,337,000 | 1375億5711万 | -2.96% | 34.63 | 7.52 |
11/02 | 821 | 838 | 792 | 833 | -3.48% | 1,621,000 | 1296億2113万 | -9.36% | 32.63 | 7.08 |
11/01 | 868 | 878 | 846 | 863 | -0.12% | 552,500 | 1342億8935万 | -6.9% | 33.8 | 7.34 |
10/31 | 842 | 869 | 842 | 864 | +4.6% | 493,500 | 1344億4496万 | -7.59% | 33.84 | 7.35 |
10/30 | 809 | 846 | 809 | 826 | +2.1% | 1,394,000 | 1285億3187万 | -12.31% | 32.36 | 7.03 |
10/29 | 826 | 841 | 808 | 809 | -2.65% | 465,000 | 1258億8654万 | -14.57% | 31.69 | 6.88 |
10/26 | 860 | 870 | 816 | 831 | -2.46% | 757,500 | 1293億991万 | -12.8% | 32.55 | 7.07 |
10/25 | 872 | 876 | 852 | 852 | -5.33% | 461,500 | 1325億7767万 | -11.16% | 33.37 | 7.25 |
10/24 | 911 | 916 | 883 | 900 | +0.33% | 566,000 | 1400億4684万 | -6.54% | 35.25 | 7.65 |
10/23 | 916 | 917 | 893 | 897 | -3.55% | 467,000 | 1395億8001万 | -7.05% | 35.14 | 7.63 |
10/22 | 909 | 938 | 901 | 930 | +2.2% | 466,500 | 1447億1506万 | -3.83% | 36.43 | 7.91 |
10/19 | 896 | 913 | 896 | 910 | -0.87% | 364,500 | 1416億291万 | -5.89% | 35.65 | 7.74 |
10/18 | 917 | 938 | 914 | 918 | +0.11% | 477,500 | 1428億4777万 | -5.07% | 35.96 | 7.81 |
10/17 | 893 | 917 | 893 | 917 | +5.28% | 611,500 | 1426億9216万 | -4.97% | 35.92 | 7.8 |
10/16 | 868 | 880 | 860 | 871 | +0.23% | 542,000 | 1355億3421万 | -9.46% | 34.12 | 7.41 |
10/15 | 882 | 906 | 868 | 869 | -3.44% | 678,500 | 1352億2300万 | -9.57% | 34.04 | 7.39 |
10/12 | 900 | 913 | 876 | 900 | -2.07% | 1,001,000 | 1400億4684万 | -6.64% | 35.25 | 7.65 |
10/11 | 887 | 929 | 885 | 919 | -1.61% | 588,000 | 1430億338万 | -4.87% | 36 | 7.82 |
10/10 | 945 | 956 | 930 | 934 | -1.48% | 570,500 | 1453億3749万 | -3.51% | 36.59 | 7.94 |
10/09 | 969 | 969 | 928 | 948 | -2.97% | 612,500 | 1475億1600万 | -2.17% | 37.13 | 8.06 |
10/05 | 972 | 984 | 950 | 977 | +1.03% | 821,000 | 1520億2862万 | +0.62% | 38.27 | 8.31 |
10/04 | 1,016 | 1,020 | 954 | 967 | -6.84% | 1,171,500 | 1504億7254万 | -0.51% | 37.88 | 8.22 |
10/03 | 1,060 | 1,072 | 1,038 | 1,038 | -2.63% | 321,000 | 1615億2068万 | +6.9% | 40.66 | 8.83 |
10/02 | 1,076 | 1,080 | 1,054 | 1,066 | +0.38% | 366,500 | 1658億7770万 | +10.01% | 41.76 | 9.07 |
10/01 | 1,068 | 1,078 | 1,052 | 1,062 | -0.75% | 469,000 | 1652億5527万 | +10.05% | 41.6 | 9.03 |
09/28 | 1,068 | 1,086 | 1,062 | 1,070 | +2.1% | 625,500 | 1665億13万 | +11.46% | 41.91 | 9.1 |
09/27 | 1,056 | 1,056 | 1,034 | 1,048 | -1.13% | 486,000 | 1630億7676万 | +9.85% | 41.05 | 8.91 |
09/26 | 1,024 | 1,066 | 1,022 | 1,060 | +3.52% | 629,500 | 1649億4405万 | +11.7% | 41.52 | 9.02 |