時価総額
2018/10/17~2019/03/15
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 |
03/15 | 2,540 | 2,545 | 2,536 | 2,536 | -0.12% | 3,100 | 92億568万 | +2.13% | 57.2 | 6.47 |
03/14 | 2,549 | 2,549 | 2,539 | 2,539 | -0.43% | 2,400 | 92億1657万 | +2.46% | 57.27 | 6.48 |
03/13 | 2,551 | 2,551 | 2,542 | 2,550 | +0.16% | 1,700 | 92億5650万 | +3.07% | 57.51 | 6.51 |
03/12 | 2,532 | 2,551 | 2,531 | 2,546 | +0.59% | 3,800 | 92億4198万 | +3.12% | 57.42 | 6.5 |
03/11 | 2,557 | 2,559 | 2,531 | 2,531 | -0.2% | 2,300 | 91億8753万 | +2.72% | 57.09 | 6.46 |
03/08 | 2,551 | 2,560 | 2,528 | 2,536 | -1.01% | 3,000 | 92億568万 | +3.09% | 57.2 | 6.47 |
03/07 | 2,577 | 2,577 | 2,562 | 2,562 | -0.5% | 1,900 | 93億6万 | +4.36% | 57.78 | 6.54 |
03/06 | 2,575 | 2,582 | 2,560 | 2,575 | +0.31% | 5,500 | 93億4725万 | +5.14% | 58.08 | 6.57 |
03/05 | 2,540 | 2,567 | 2,540 | 2,567 | +1.26% | 6,100 | 93億1821万 | +5.08% | 57.9 | 6.55 |
03/04 | 2,512 | 2,540 | 2,512 | 2,535 | +1% | 10,300 | 92億205万 | +3.98% | 57.18 | 6.47 |
03/01 | 2,510 | 2,517 | 2,510 | 2,510 | +0.04% | 3,500 | 91億1130万 | +3.16% | 56.61 | 6.41 |
02/28 | 2,501 | 2,509 | 2,500 | 2,509 | +0.32% | 2,000 | 91億767万 | +3.29% | 56.59 | 6.4 |
02/27 | 2,497 | 2,510 | 2,497 | 2,501 | -0.2% | 3,400 | 90億7863万 | +3.09% | 56.41 | 6.38 |
02/26 | 2,499 | 2,506 | 2,490 | 2,506 | +0.24% | 5,300 | 90億9678万 | +3.47% | 56.52 | 6.4 |
02/25 | 2,468 | 2,500 | 2,468 | 2,500 | +2.42% | 5,900 | 90億7500万 | +3.39% | 56.39 | 6.38 |
02/22 | 2,458 | 2,458 | 2,441 | 2,441 | -0.37% | 1,200 | 88億6083万 | +1.08% | 55.06 | 6.23 |
02/21 | 2,432 | 2,450 | 2,432 | 2,450 | +0.86% | 700 | 88億9350万 | +1.49% | 55.26 | 6.25 |
02/20 | 2,415 | 2,450 | 2,415 | 2,429 | +0.37% | 1,600 | 88億1727万 | +0.7% | 54.79 | 6.2 |
02/19 | 2,412 | 2,440 | 2,412 | 2,420 | +0.04% | 2,000 | 87億8460万 | +0.37% | 54.58 | 6.18 |
02/18 | 2,420 | 2,420 | 2,395 | 2,419 | +1.64% | 1,500 | 87億8097万 | +0.29% | 54.56 | 6.17 |
02/15 | 2,378 | 2,398 | 2,376 | 2,380 | +0.17% | 2,000 | 86億3940万 | -1.33% | 53.68 | 6.07 |
02/14 | 2,390 | 2,390 | 2,375 | 2,376 | -0.59% | 3,000 | 86億2488万 | -1.61% | 53.59 | 6.06 |
02/13 | 2,381 | 2,390 | 2,378 | 2,390 | +0.38% | 6,700 | 86億7570万 | -1.16% | 53.91 | 6.1 |
02/12 | 2,436 | 2,436 | 2,380 | 2,381 | -0.54% | 6,000 | 86億4303万 | -1.61% | 53.7 | 6.08 |
02/08 | 2,444 | 2,444 | 2,390 | 2,394 | -0.62% | 6,100 | 86億9022万 | -1.2% | 54 | 6.11 |
02/07 | 2,424 | 2,450 | 2,409 | 2,409 | -0.66% | 4,300 | 87億4467万 | -0.66% | 54.33 | 6.15 |
02/06 | 2,430 | 2,435 | 2,424 | 2,425 | -0.21% | 1,100 | 88億275万 | -0.12% | 54.69 | 6.19 |
02/05 | 2,440 | 2,440 | 2,424 | 2,430 | -0.04% | 1,500 | 88億2090万 | +0.21% | 54.81 | 6.2 |
02/04 | 2,441 | 2,441 | 2,410 | 2,431 | +0.45% | 3,600 | 88億2453万 | +0.5% | 54.83 | 6.2 |
02/01 | 2,436 | 2,440 | 2,418 | 2,420 | 0% | 2,900 | 87億8460万 | +0.08% | 54.58 | 6.18 |
01/31 | 2,429 | 2,430 | 2,416 | 2,420 | +0.21% | 1,100 | 87億8460万 | -0.04% | 54.58 | 6.18 |
01/30 | 2,412 | 2,442 | 2,412 | 2,415 | +0.42% | 2,200 | 87億6645万 | -0.33% | 54.47 | 6.16 |
01/29 | 2,445 | 2,445 | 2,400 | 2,405 | -1.56% | 7,700 | 87億3015万 | -0.91% | 54.24 | 6.14 |
01/28 | 2,443 | 2,443 | 2,440 | 2,443 | +1.03% | 1,200 | 88億6809万 | +0.49% | 55.1 | 6.23 |
01/25 | 2,416 | 2,418 | 2,416 | 2,418 | +0.08% | 900 | 87億7734万 | -0.66% | 54.54 | 6.17 |
01/24 | 2,443 | 2,443 | 2,416 | 2,416 | -0.17% | 1,900 | 87億7008万 | -0.94% | 54.49 | 6.17 |
01/23 | 2,420 | 2,420 | 2,415 | 2,420 | +0.37% | 700 | 87億8460万 | -0.94% | 54.58 | 6.18 |
01/22 | 2,419 | 2,419 | 2,410 | 2,411 | -0.33% | 700 | 87億5193万 | -1.47% | 54.38 | 6.15 |
01/21 | 2,423 | 2,424 | 2,410 | 2,419 | +0.42% | 1,700 | 87億8097万 | -1.31% | 54.56 | 6.17 |
01/18 | 2,408 | 2,420 | 2,408 | 2,409 | +0.04% | 500 | 87億4467万 | -1.87% | 54.33 | 6.15 |
01/17 | 2,432 | 2,432 | 2,408 | 2,408 | -0.29% | 1,700 | 87億4104万 | -2.11% | 54.31 | 6.15 |
01/16 | 2,408 | 2,427 | 2,408 | 2,415 | +0.33% | 1,500 | 87億6645万 | -1.99% | 54.47 | 6.16 |
01/15 | 2,429 | 2,429 | 2,406 | 2,407 | -0.82% | 1,600 | 87億3741万 | -2.47% | 54.29 | 6.14 |
01/11 | 2,430 | 2,437 | 2,427 | 2,427 | -0.12% | 700 | 88億1001万 | -1.9% | 54.74 | 6.19 |
01/10 | 2,452 | 2,457 | 2,426 | 2,430 | -0.9% | 2,200 | 88億2090万 | -2.02% | 54.81 | 6.2 |
01/09 | 2,450 | 2,460 | 2,425 | 2,452 | +0.08% | 1,100 | 89億76万 | -1.29% | 55.3 | 6.26 |
01/08 | 2,455 | 2,464 | 2,450 | 2,450 | -0.2% | 900 | 88億9350万 | -1.53% | 55.26 | 6.25 |
01/07 | 2,470 | 2,470 | 2,455 | 2,455 | +0.61% | 900 | 89億1165万 | -1.48% | 55.37 | 6.27 |
01/04 | 2,410 | 2,445 | 2,391 | 2,440 | -0.45% | 3,000 | 88億5720万 | -2.24% | 55.03 | 6.23 |
2018 |
12/28 | 2,474 | 2,475 | 2,410 | 2,451 | -0.93% | 800 | 88億9713万 | -1.96% | 55.28 | 6.26 |
12/27 | 2,495 | 2,495 | 2,400 | 2,474 | +5.28% | 2,000 | 89億8062万 | -1.12% | 55.8 | 6.31 |
12/26 | 2,295 | 2,396 | 2,295 | 2,350 | +2.98% | 2,200 | 85億3050万 | -6.19% | 53 | 6 |
12/25 | 2,300 | 2,350 | 2,200 | 2,282 | -5.9% | 10,200 | 82億8366万 | -9.23% | 51.47 | 5.82 |
12/21 | 2,450 | 2,450 | 2,410 | 2,425 | -1.9% | 5,600 | 88億275万 | -4% | 54.69 | 6.19 |
12/20 | 2,485 | 2,502 | 2,472 | 2,472 | -0.4% | 2,900 | 89億7336万 | -2.37% | 55.75 | 6.31 |
12/19 | 2,510 | 2,510 | 2,482 | 2,482 | -1.12% | 2,100 | 90億966万 | -2.13% | 55.98 | 6.33 |
12/18 | 2,503 | 2,512 | 2,501 | 2,510 | -0.12% | 2,000 | 91億1130万 | -1.22% | 56.61 | 6.41 |
12/17 | 2,523 | 2,523 | 2,511 | 2,513 | -0.44% | 3,700 | 91億2219万 | -1.22% | 56.68 | 6.41 |
12/14 | 2,524 | 2,524 | 2,511 | 2,524 | 0% | 1,500 | 91億6212万 | -0.94% | 56.93 | 6.44 |
12/13 | 2,525 | 2,525 | 2,524 | 2,524 | 0% | 500 | 91億6212万 | -1.02% | 56.93 | 6.44 |
12/12 | 2,520 | 2,529 | 2,511 | 2,524 | +0.6% | 1,600 | 91億6212万 | -1.1% | 56.93 | 6.44 |
12/11 | 2,512 | 2,522 | 2,509 | 2,509 | -0.12% | 1,800 | 91億767万 | -1.72% | 56.59 | 6.4 |
12/10 | 2,511 | 2,529 | 2,511 | 2,512 | -0.67% | 900 | 91億1856万 | -1.64% | 56.66 | 6.41 |
12/07 | 2,518 | 2,529 | 2,516 | 2,529 | +0.2% | 700 | 91億8027万 | -1.02% | 57.04 | 6.45 |
12/06 | 2,525 | 2,530 | 2,520 | 2,524 | +0.36% | 1,100 | 91億6212万 | -1.29% | 56.93 | 6.44 |
12/05 | 2,515 | 2,544 | 2,505 | 2,515 | -0.63% | 3,600 | 91億2945万 | -1.6% | 56.72 | 6.42 |
12/04 | 2,550 | 2,551 | 2,531 | 2,531 | -0.82% | 2,500 | 91億8753万 | -1.02% | 57.09 | 6.46 |
12/03 | 2,555 | 2,570 | 2,550 | 2,552 | -0.31% | 2,100 | 92億6376万 | -0.16% | 57.56 | 6.51 |
11/30 | 2,550 | 2,565 | 2,540 | 2,560 | +0.39% | 1,900 | 92億9280万 | +0.2% | 57.74 | 6.53 |
11/29 | 2,543 | 2,560 | 2,543 | 2,550 | +0.28% | 1,400 | 92億5650万 | -0.16% | 57.51 | 6.51 |
11/28 | 2,550 | 2,565 | 2,541 | 2,543 | -0.31% | 1,600 | 92億3109万 | -0.39% | 57.36 | 6.49 |
11/27 | 2,549 | 2,570 | 2,535 | 2,551 | +0.08% | 1,700 | 92億6013万 | 0% | 57.54 | 6.51 |
11/26 | 2,549 | 2,550 | 2,530 | 2,549 | +0.51% | 1,200 | 92億5287万 | 0% | 57.49 | 6.51 |
11/22 | 2,559 | 2,559 | 2,516 | 2,536 | +0.79% | 2,500 | 92億568万 | -0.43% | 57.2 | 6.47 |
11/21 | 2,554 | 2,554 | 2,516 | 2,516 | -1.49% | 3,800 | 91億3308万 | -1.22% | 56.75 | 6.42 |
11/20 | 2,560 | 2,570 | 2,554 | 2,554 | -0.62% | 1,300 | 92億7102万 | +0.24% | 57.6 | 6.52 |
11/19 | 2,575 | 2,575 | 2,565 | 2,570 | -0.19% | 1,700 | 93億2910万 | +0.86% | 57.97 | 6.56 |
11/16 | 2,578 | 2,590 | 2,575 | 2,575 | -0.12% | 2,800 | 93億4725万 | +1.14% | 58.08 | 6.57 |
11/15 | 2,578 | 2,586 | 2,577 | 2,578 | -0.04% | 600 | 93億5814万 | +1.42% | 58.15 | 6.58 |
11/14 | 2,591 | 2,591 | 2,574 | 2,579 | -0.73% | 1,200 | 93億6177万 | +1.58% | 58.17 | 6.58 |
11/13 | 2,580 | 2,607 | 2,555 | 2,598 | +0.27% | 1,900 | 94億3074万 | +2.49% | 58.6 | 6.63 |
11/12 | 2,596 | 2,605 | 2,591 | 2,591 | -0.19% | 1,500 | 94億533万 | +2.41% | 58.44 | 6.61 |
11/09 | 2,600 | 2,605 | 2,596 | 2,596 | +0.23% | 1,300 | 94億2348万 | +2.77% | 58.55 | 6.63 |
11/08 | 2,575 | 2,590 | 2,575 | 2,590 | +0.78% | 2,100 | 94億170万 | +2.74% | 58.42 | 6.61 |
11/07 | 2,554 | 2,570 | 2,550 | 2,570 | +1.06% | 2,900 | 93億2910万 | +2.11% | 57.97 | 6.56 |
11/06 | 2,561 | 2,569 | 2,538 | 2,543 | +0.32% | 3,100 | 92億3109万 | +1.19% | 57.36 | 6.49 |
11/05 | 2,559 | 2,560 | 2,530 | 2,535 | -0.59% | 3,400 | 92億205万 | +1% | 57.18 | 6.47 |
11/02 | 2,559 | 2,559 | 2,550 | 2,550 | -0.31% | 1,300 | 92億5650万 | +1.72% | 57.51 | 6.51 |
11/01 | 2,522 | 2,559 | 2,522 | 2,558 | +1.59% | 1,300 | 92億8554万 | +2.2% | 57.69 | 6.53 |
10/31 | 2,530 | 2,559 | 2,518 | 2,518 | -0.79% | 2,500 | 91億4034万 | +0.76% | 56.79 | 6.43 |
10/30 | 2,550 | 2,595 | 2,510 | 2,538 | +1.04% | 4,000 | 92億1294万 | +1.68% | 57.24 | 6.48 |
10/29 | 2,501 | 2,533 | 2,501 | 2,512 | +0.08% | 3,200 | 91億1856万 | +0.8% | 56.66 | 6.41 |
10/26 | 2,510 | 2,520 | 2,509 | 2,510 | -1.1% | 600 | 91億1130万 | +0.8% | 56.61 | 6.41 |
10/25 | 2,500 | 2,538 | 2,495 | 2,538 | +0.91% | 1,500 | 92億1294万 | +2.05% | 57.24 | 6.48 |
10/24 | 2,515 | 2,515 | 2,500 | 2,515 | +0.72% | 1,500 | 91億2945万 | +1.29% | 56.72 | 6.42 |
10/23 | 2,501 | 2,501 | 2,497 | 2,497 | -0.44% | 2,400 | 90億6411万 | +0.69% | 56.32 | 6.37 |
10/22 | 2,506 | 2,520 | 2,506 | 2,508 | -0.08% | 1,900 | 91億404万 | +1.21% | 56.57 | 6.4 |
10/19 | 2,515 | 2,530 | 2,510 | 2,510 | -0.79% | 5,100 | 91億1130万 | +1.37% | 56.61 | 6.41 |
10/18 | 2,535 | 2,535 | 2,530 | 2,530 | -0.2% | 600 | 91億8390万 | +2.3% | 57.06 | 6.46 |
10/17 | 2,550 | 2,550 | 2,535 | 2,535 | -0.59% | 1,900 | 92億205万 | +2.63% | 57.18 | 6.47 |