時価総額
2018/12/14~2019/05/22
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 |
05/22 | 2,318 | 2,335 | 2,311 | 2,311 | -0.94% | 1,200 | 83億8893万 | -1.24% | 30.17 | 5.02 |
05/21 | 2,318 | 2,336 | 2,310 | 2,333 | -1.06% | 1,600 | 84億6879万 | -0.38% | 30.45 | 5.07 |
05/20 | 2,315 | 2,363 | 2,313 | 2,358 | +1.95% | 1,700 | 85億5954万 | +0.6% | 30.78 | 5.13 |
05/17 | 2,312 | 2,313 | 2,312 | 2,313 | -0.64% | 200 | 83億9619万 | -1.32% | 30.19 | 5.03 |
05/16 | 2,310 | 2,330 | 2,310 | 2,328 | +0.78% | 800 | 84億5064万 | -0.77% | 30.39 | 5.06 |
05/15 | 2,310 | 2,320 | 2,310 | 2,310 | 0% | 400 | 83億8530万 | -1.62% | 30.15 | 5.02 |
05/14 | 2,304 | 2,310 | 2,304 | 2,310 | -0.43% | 2,700 | 83億8530万 | -1.7% | 30.15 | 5.02 |
05/13 | 2,325 | 2,354 | 2,318 | 2,320 | +0.09% | 1,300 | 84億2160万 | -1.4% | 30.28 | 5.04 |
05/10 | 2,328 | 2,340 | 2,318 | 2,318 | -0.69% | 2,700 | 84億1434万 | -1.57% | 30.26 | 5.04 |
05/09 | 2,331 | 2,334 | 2,331 | 2,334 | -0.3% | 400 | 84億7242万 | -0.98% | 30.47 | 5.07 |
05/08 | 2,335 | 2,350 | 2,335 | 2,341 | -0.38% | 700 | 84億9783万 | -0.76% | 30.56 | 5.09 |
05/07 | 2,340 | 2,350 | 2,331 | 2,350 | +0.21% | 2,600 | 85億3050万 | -0.68% | 30.68 | 5.11 |
04/26 | 2,358 | 2,358 | 2,345 | 2,345 | -0.09% | 1,300 | 85億1235万 | -1.14% | 30.61 | 5.1 |
04/25 | 2,377 | 2,377 | 2,347 | 2,347 | -0.17% | 1,600 | 85億1961万 | -1.39% | 30.64 | 5.1 |
04/24 | 2,346 | 2,379 | 2,346 | 2,351 | +0.04% | 1,500 | 85億3413万 | -1.51% | 30.69 | 5.11 |
04/23 | 2,350 | 2,353 | 2,350 | 2,350 | 0% | 1,000 | 85億3050万 | -1.88% | 30.68 | 5.11 |
04/22 | 2,355 | 2,355 | 2,350 | 2,350 | -0.04% | 900 | 85億3050万 | -2.16% | 30.68 | 5.11 |
04/19 | 2,355 | 2,355 | 2,351 | 2,351 | -0.17% | 600 | 85億3413万 | -2.41% | 30.69 | 5.11 |
04/18 | 2,351 | 2,360 | 2,351 | 2,355 | +0.17% | 800 | 85億4865万 | -2.57% | 30.74 | 5.12 |
04/17 | 2,359 | 2,359 | 2,351 | 2,351 | -0.04% | 900 | 85億3413万 | -3.01% | 30.69 | 5.11 |
04/16 | 2,357 | 2,357 | 2,352 | 2,352 | +0.04% | 400 | 85億3776万 | -3.29% | 30.7 | 5.11 |
04/15 | 2,351 | 2,353 | 2,351 | 2,351 | -0.08% | 1,300 | 85億3413万 | -3.61% | 30.69 | 5.11 |
04/12 | 2,353 | 2,353 | 2,353 | 2,353 | -0.25% | 400 | 85億4139万 | -3.84% | 30.71 | 5.11 |
04/11 | 2,360 | 2,360 | 2,350 | 2,359 | -0.17% | 1,400 | 85億6317万 | -3.91% | 30.79 | 5.13 |
04/10 | 2,350 | 2,371 | 2,350 | 2,363 | -0.25% | 1,700 | 85億7769万 | -4.1% | 30.85 | 5.14 |
04/09 | 2,355 | 2,369 | 2,353 | 2,369 | +0.38% | 1,400 | 85億9947万 | -4.17% | 30.92 | 5.15 |
04/08 | 2,366 | 2,375 | 2,360 | 2,360 | -0.17% | 2,200 | 85億6680万 | -4.8% | 30.81 | 5.13 |
04/05 | 2,377 | 2,377 | 2,364 | 2,364 | -0.46% | 2,500 | 85億8132万 | -4.87% | 30.86 | 5.14 |
04/04 | 2,375 | 2,376 | 2,375 | 2,375 | +0.13% | 600 | 86億2125万 | -4.62% | 31 | 5.16 |
04/03 | 2,370 | 2,374 | 2,369 | 2,372 | +0.08% | 900 | 86億1036万 | -4.93% | 30.96 | 5.16 |
04/02 | 2,373 | 2,385 | 2,370 | 2,370 | -0.38% | 1,700 | 86億310万 | -5.24% | 30.94 | 5.15 |
04/01 | 2,372 | 2,385 | 2,371 | 2,379 | +0.38% | 1,600 | 86億3577万 | -5.07% | 31.05 | 5.17 |
03/29 | 2,385 | 2,385 | 2,368 | 2,370 | +0.21% | 2,000 | 86億310万 | -5.5% | 53.45 | 6.05 |
03/28 | 2,387 | 2,387 | 2,359 | 2,365 | -0.92% | 2,300 | 85億8495万 | -5.85% | 53.34 | 6.04 |
03/27 | 2,343 | 2,404 | 2,330 | 2,387 | -4.52% | 14,800 | 86億6481万 | -5.05% | 53.84 | 6.09 |
03/26 | 2,520 | 2,520 | 2,500 | 2,500 | -0.87% | 16,200 | 90億7500万 | -0.64% | 56.39 | 6.38 |
03/25 | 2,503 | 2,535 | 2,503 | 2,522 | -0.63% | 6,500 | 91億5486万 | +0.4% | 56.88 | 6.44 |
03/22 | 2,528 | 2,538 | 2,526 | 2,538 | +0.32% | 7,400 | 92億1294万 | +1.24% | 57.24 | 6.48 |
03/20 | 2,527 | 2,530 | 2,525 | 2,530 | 0% | 2,500 | 91億8390万 | +1.2% | 57.06 | 6.46 |
03/19 | 2,529 | 2,530 | 2,525 | 2,530 | +0.2% | 5,700 | 91億8390万 | +1.4% | 57.06 | 6.46 |
03/18 | 2,535 | 2,536 | 2,525 | 2,525 | -0.43% | 8,900 | 91億6575万 | +1.45% | 56.95 | 6.44 |
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 |