時価総額
2019/03/14~2019/08/13
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2019 |
08/13 | 546 | 546 | 529 | 530 | -6.19% | 4,339 | 22億4658万 | -10.15% | - | 1.66 |
08/09 | 556 | 565 | 556 | 565 | +0.17% | 4,445 | 23億9475万 | -4.55% | - | 1.76 |
08/08 | 561 | 566 | 554 | 564 | +0.51% | 3,281 | 23億9074万 | -4.71% | - | 1.76 |
08/07 | 577 | 577 | 561 | 561 | -2.62% | 4,127 | 23億7873万 | -5.19% | - | 1.75 |
08/06 | 558 | 576 | 557 | 576 | +1.5% | 3,387 | 24億4280万 | -2.8% | - | 1.8 |
08/05 | 605 | 605 | 567 | 568 | -1.48% | 8,361 | 24億676万 | -4.23% | - | 1.77 |
08/02 | 570 | 581 | 570 | 576 | +1.33% | 2,963 | 24億4280万 | -2.8% | - | 1.8 |
08/01 | 572 | 572 | 569 | 569 | -0.33% | 3,810 | 24億1076万 | -4.07% | - | 1.78 |
07/31 | 571 | 579 | 571 | 571 | -0.82% | 4,974 | 24億1877万 | -3.76% | - | 1.78 |
07/30 | 576 | 576 | 574 | 575 | +0.33% | 741 | 24億3880万 | -2.96% | - | 1.8 |
07/29 | 592 | 592 | 573 | 574 | -1.46% | 4,022 | 24億3079万 | -3.28% | - | 1.79 |
07/26 | 586 | 591 | 582 | 582 | -2.38% | 2,857 | 24億6683万 | -1.84% | - | 1.82 |
07/25 | 607 | 607 | 594 | 596 | -1.71% | 3,810 | 25億2690万 | +0.55% | - | 1.86 |
07/24 | 607 | 607 | 605 | 607 | 0% | 952 | 25億7095万 | +2.3% | - | 1.89 |
07/23 | 632 | 632 | 602 | 607 | -4.04% | 8,361 | 25億7095万 | +2.65% | - | 1.89 |
07/22 | 635 | 635 | 632 | 632 | -0.45% | 1,058 | 26億7907万 | +7.33% | - | 1.97 |
07/19 | 648 | 648 | 633 | 635 | +0.45% | 3,492 | 26億9109万 | +8.17% | - | 1.98 |
07/18 | 645 | 647 | 632 | 632 | +0.15% | 4,868 | 26億7907万 | +8.24% | - | 1.97 |
07/17 | 645 | 649 | 630 | 631 | +0.75% | 9,313 | 26億7507万 | +8.45% | - | 1.97 |
07/16 | 609 | 646 | 609 | 626 | +3.43% | 11,959 | 26億5504万 | +8.01% | - | 1.96 |
07/12 | 601 | 611 | 601 | 606 | +1.42% | 10,160 | 25億6694万 | +4.79% | - | 1.89 |
07/11 | 604 | 604 | 595 | 597 | -1.1% | 4,445 | 25億3090万 | +3.68% | - | 1.87 |
07/10 | 589 | 605 | 589 | 604 | +2.4% | 6,350 | 25億5893万 | +5.19% | - | 1.89 |
07/09 | 582 | 602 | 582 | 590 | +1.3% | 10,266 | 24億9887万 | +2.9% | - | 1.84 |
07/08 | 590 | 590 | 576 | 582 | -0.32% | 4,657 | 24億6683万 | +1.76% | - | 1.82 |
07/05 | 565 | 587 | 565 | 584 | +3.34% | 3,281 | 24億7484万 | +2.63% | - | 1.82 |
07/04 | 576 | 576 | 565 | 565 | +1.36% | 1,482 | 23億9475万 | -0.52% | - | 1.76 |
07/03 | 579 | 579 | 554 | 557 | -4.84% | 8,361 | 23億6271万 | -2.02% | - | 1.74 |
07/02 | 585 | 586 | 575 | 586 | +0.16% | 1,376 | 24億8285万 | +2.78% | - | 1.83 |
07/01 | 573 | 585 | 573 | 585 | +3.17% | 2,857 | 24億7884万 | +2.61% | - | 1.83 |
06/28 | 564 | 574 | 563 | 567 | -0.33% | 1,058 | 24億276万 | -0.54% | - | 1.77 |
06/27 | 573 | 573 | 558 | 569 | +0.67% | 1,587 | 24億1076万 | -0.2% | - | 1.78 |
06/26 | 569 | 574 | 565 | 565 | -1.64% | 1,482 | 23億9475万 | -0.87% | - | 1.76 |
06/25 | 582 | 582 | 574 | 575 | -0.33% | 952 | 24億3479万 | +0.61% | - | 1.79 |
06/24 | 589 | 590 | 575 | 576 | -0.49% | 3,598 | 24億4280万 | +0.77% | - | 1.8 |
06/21 | 590 | 591 | 577 | 579 | -0.16% | 4,127 | 24億5481万 | +0.91% | - | 1.81 |
06/20 | 580 | 590 | 580 | 580 | +0.33% | 2,857 | 24億5882万 | +0.55% | - | 1.81 |
06/19 | 579 | 579 | 568 | 578 | +1.49% | 1,482 | 24億5081万 | -0.47% | - | 1.81 |
06/18 | 575 | 576 | 565 | 570 | +2.38% | 3,810 | 24億1477万 | -2.6% | - | 1.78 |
06/17 | 557 | 566 | 557 | 557 | -3.28% | 3,598 | 23億5870万 | -5.51% | - | 1.74 |
06/14 | 573 | 575 | 573 | 575 | +0.5% | 1,058 | 24億3880万 | -3.45% | - | 1.8 |
06/13 | 573 | 576 | 561 | 573 | 0% | 4,868 | 24億2678万 | -5.82% | - | 1.79 |
06/12 | 584 | 584 | 573 | 573 | 0% | 847 | 24億2678万 | -7.34% | - | 1.79 |
06/11 | 582 | 582 | 572 | 573 | -2.88% | 2,752 | 24億2678万 | -8.96% | - | 1.79 |
06/10 | 555 | 590 | 555 | 590 | +7.59% | 6,879 | 24億9887万 | -7.73% | - | 1.84 |
06/07 | 546 | 565 | 546 | 548 | -1.36% | 1,270 | 23億2266万 | -15.29% | - | 1.71 |
06/06 | 570 | 581 | 556 | 556 | -2.49% | 3,810 | 23億5470万 | -15.43% | - | 1.74 |
06/05 | 548 | 570 | 543 | 570 | +2.2% | 3,810 | 24億1477万 | -14.58% | - | 1.78 |
06/04 | 519 | 557 | 517 | 557 | +6.5% | 11,535 | 23億6271万 | -17.65% | - | 1.74 |
06/03 | 554 | 556 | 520 | 523 | -7.36% | 17,039 | 22億1854万 | -23.8% | - | 1.64 |
05/31 | 569 | 589 | 556 | 565 | -2.76% | 5,715 | 23億9475万 | -19.16% | - | 1.76 |
05/30 | 584 | 584 | 572 | 581 | +0.82% | 1,270 | 24億6282万 | -18.04% | - | 1.82 |
05/29 | 575 | 586 | 567 | 576 | -3.02% | 3,492 | 24億4280万 | -19.61% | - | 1.8 |
05/28 | 585 | 603 | 581 | 594 | +3.62% | 8,678 | 25億1889万 | -18.02% | - | 1.86 |
05/27 | 592 | 592 | 566 | 574 | -1.46% | 3,387 | 24億3079万 | -21.64% | - | 1.79 |
05/24 | 550 | 614 | 546 | 582 | +2.84% | 9,101 | 24億6683万 | -21.45% | - | 1.82 |
05/23 | 578 | 578 | 548 | 566 | -2.12% | 18,838 | 23億9875万 | -24.43% | - | 1.77 |
05/22 | 591 | 597 | 576 | 578 | -3.16% | 12,594 | 24億5081万 | -23.71% | - | 1.81 |
05/21 | 624 | 628 | 575 | 597 | -6.65% | 28,892 | 25億3090万 | -22.04% | - | 1.87 |
05/20 | 660 | 660 | 620 | 640 | -2.59% | 13,758 | 27億1111万 | -17.46% | - | 2 |
05/17 | 670 | 680 | 657 | 657 | -1.84% | 8,890 | 27億8319万 | -16.02% | - | 2.05 |
05/16 | 681 | 688 | 669 | 669 | -2.48% | 4,762 | 28億3525万 | -15.1% | - | 2.09 |
05/15 | 699 | 727 | 683 | 686 | +2.25% | 12,488 | 29億733万 | -13.6% | - | 2.14 |
05/14 | 659 | 698 | 659 | 671 | -8.03% | 19,261 | 28億4326万 | -16.14% | - | 2.1 |
05/13 | 772 | 794 | 729 | 729 | -16.27% | 55,561 | 30億9155万 | -9.61% | - | 2.28 |
05/10 | 837 | 871 | 837 | 871 | +5.86% | 13,652 | 36億9224万 | +7.42% | - | 2.72 |
05/09 | 847 | 847 | 819 | 823 | -1.8% | 6,456 | 34億8800万 | +1.61% | - | 2.57 |
05/08 | 822 | 838 | 820 | 838 | +1.14% | 4,657 | 35億5208万 | +3.35% | - | 2.62 |
05/07 | 834 | 834 | 820 | 829 | +2.81% | 3,704 | 35億1203万 | +2.18% | - | 2.59 |
04/26 | 792 | 813 | 792 | 806 | +1.67% | 1,799 | 34億1592万 | -0.62% | - | 2.52 |
04/25 | 798 | 798 | 793 | 793 | -0.36% | 1,376 | 33億5985万 | -2.61% | - | 2.48 |
04/24 | 804 | 804 | 794 | 796 | -2.09% | 1,693 | 33億7187万 | -2.62% | - | 2.48 |
04/23 | 807 | 816 | 798 | 813 | -0.46% | 4,551 | 34億4395万 | -0.9% | - | 2.54 |
04/22 | 835 | 836 | 815 | 816 | -0.92% | 6,350 | 34億5997万 | -0.44% | - | 2.55 |
04/19 | 830 | 832 | 805 | 824 | +0.93% | 9,101 | 34億9201万 | +0.24% | - | 2.57 |
04/18 | 788 | 826 | 781 | 816 | +5.24% | 14,816 | 34億5997万 | -0.8% | - | 2.55 |
04/17 | 770 | 785 | 765 | 776 | +0.74% | 4,233 | 32億8777万 | -5.97% | - | 2.42 |
04/16 | 775 | 788 | 765 | 770 | -0.61% | 4,339 | 32億6374万 | -7.1% | - | 2.41 |
04/15 | 796 | 803 | 775 | 775 | -2.61% | 3,387 | 32億8377万 | -6.98% | - | 2.42 |
04/12 | 787 | 796 | 787 | 796 | 0% | 317 | 33億7187万 | -4.94% | - | 2.48 |
04/11 | 776 | 796 | 776 | 796 | +1.57% | 1,905 | 33億7187万 | -5.28% | - | 2.48 |
04/10 | 777 | 800 | 777 | 783 | +0.85% | 3,704 | 33億1981万 | -7.19% | - | 2.45 |
04/09 | 802 | 815 | 773 | 777 | -4.64% | 40,745 | 32億9178万 | -8.41% | - | 2.43 |
04/08 | 806 | 828 | 806 | 815 | -0.35% | 2,117 | 34億5196万 | -4.62% | - | 2.54 |
04/05 | 818 | 819 | 804 | 817 | 0% | 3,598 | 34億6397万 | -4.74% | - | 2.55 |
04/04 | 816 | 821 | 803 | 817 | +0.12% | 5,821 | 34億6397万 | -5.07% | - | 2.55 |
04/03 | 839 | 839 | 810 | 816 | -3.14% | 6,456 | 34億5997万 | -5.51% | - | 2.55 |
04/02 | 841 | 847 | 829 | 843 | +0.22% | 1,799 | 35億7210万 | -2.67% | - | 2.63 |
04/01 | 840 | 859 | 828 | 841 | 0% | 5,080 | 35億6409万 | -3.11% | - | 2.63 |
03/29 | 848 | 848 | 823 | 841 | +0.91% | 1,905 | 35億6409万 | -3.45% | - | 2.63 |
03/28 | 840 | 849 | 825 | 833 | -1.89% | 5,186 | 35億3205万 | -4.53% | - | 2.6 |
03/27 | 849 | 850 | 835 | 849 | +0.56% | 1,587 | 36億13万 | -2.92% | - | 2.65 |
03/26 | 830 | 848 | 830 | 845 | +1.82% | 2,222 | 35億8011万 | -3.57% | - | 2.64 |
03/25 | 839 | 839 | 812 | 830 | -3.73% | 8,149 | 35億1603万 | -5.29% | - | 2.59 |
03/22 | 870 | 875 | 854 | 862 | -2.36% | 5,926 | 36億5219万 | -1.51% | - | 2.69 |
03/20 | 852 | 883 | 843 | 883 | +2.75% | 4,868 | 37億4029万 | +0.29% | - | 2.76 |
03/19 | 832 | 859 | 825 | 859 | +3.53% | 5,080 | 36億4018万 | -3.27% | - | 2.68 |
03/18 | 841 | 844 | 826 | 830 | -2.44% | 4,339 | 35億1603万 | -7.41% | - | 2.59 |
03/15 | 864 | 865 | 850 | 850 | -1.53% | 5,821 | 36億414万 | -6.24% | - | 2.66 |
03/14 | 860 | 866 | 855 | 864 | -0.54% | 5,080 | 36億6020万 | -5.61% | - | 2.7 |