時価総額
2019/07/02~2019/11/27
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 |
11/27 | 782 | 791 | 780 | 782 | 0% | 31,643 | 33億1580万 | +9.73% | 21.25 | 2.14 |
11/26 | 799 | 801 | 775 | 782 | -0.36% | 55,561 | 33億1580万 | +10.82% | 21.25 | 2.14 |
11/25 | 771 | 811 | 763 | 785 | +0.12% | 82,865 | 33億2782万 | +12.34% | 21.33 | 2.15 |
11/22 | 790 | 798 | 776 | 784 | -1.43% | 40,956 | 33億2381万 | +13.17% | 21.3 | 2.15 |
11/21 | 787 | 801 | 767 | 796 | +1.2% | 46,142 | 33億7187万 | +15.81% | 21.61 | 2.18 |
11/20 | 788 | 810 | 777 | 786 | -0.48% | 68,154 | 33億3182万 | +15.61% | 21.35 | 2.15 |
11/19 | 791 | 815 | 777 | 790 | +1.7% | 150,067 | 33億4784万 | +17.2% | 21.45 | 2.16 |
11/18 | 750 | 796 | 733 | 777 | +6.06% | 120,752 | 32億9178万 | +16.28% | 21.1 | 2.13 |
11/15 | 729 | 772 | 701 | 732 | +1.97% | 146,469 | 31億356万 | +10.45% | 19.89 | 2.01 |
11/14 | 770 | 777 | 718 | 718 | -9.2% | 138,108 | 30億4349万 | +8.97% | 19.5 | 1.97 |
11/13 | 773 | 802 | 770 | 791 | +0.84% | 164,036 | 33億5185万 | +20.56% | 21.48 | 2.17 |
11/12 | 878 | 921 | 757 | 784 | -6.21% | 438,242 | 33億2381万 | +20.47% | 21.3 | 2.15 |
11/11 | 766 | 873 | 748 | 836 | +7.14% | 833,622 | 35億4407万 | +29.65% | 22.71 | 2.29 |
11/08 | 980 | 980 | 765 | 780 | -6.88% | 1,320,863 | 33億779万 | +22.53% | 21.2 | 2.14 |
11/07 | 838 | 838 | 838 | 838 | +20.35% | 19,790 | 35億5208万 | +32.83% | 22.76 | 2.3 |
11/06 | 696 | 696 | 696 | 696 | +15.7% | 17,250 | 29億5139万 | +11.96% | 18.91 | 1.91 |
11/05 | 613 | 626 | 598 | 602 | +1.11% | 23,071 | 25億5093万 | -3.39% | 16.35 | 1.65 |
11/01 | 600 | 600 | 595 | 595 | -0.79% | 4,445 | 25億2289万 | -4.6% | 16.17 | 1.63 |
10/31 | 592 | 607 | 592 | 600 | +1.28% | 8,043 | 25億4292万 | -4% | - | 1.87 |
10/30 | 599 | 600 | 592 | 592 | -2.03% | 19,155 | 25億1088万 | -5.51% | - | 1.85 |
10/29 | 594 | 607 | 593 | 605 | +1.43% | 24,023 | 25億6294万 | -3.86% | - | 1.89 |
10/28 | 605 | 609 | 591 | 596 | +0.96% | 21,483 | 25億2690万 | -5.36% | - | 1.86 |
10/25 | 593 | 601 | 591 | 591 | -0.16% | 12,488 | 25億287万 | -6.7% | - | 1.84 |
10/24 | 605 | 605 | 592 | 592 | -1.26% | 13,017 | 25億687万 | -7.14% | - | 1.85 |
10/23 | 609 | 609 | 599 | 599 | -1.09% | 11,430 | 25億3891万 | -6.69% | - | 1.87 |
10/21 | 615 | 615 | 589 | 606 | -1.38% | 66,673 | 25億6694万 | -7.25% | - | 1.89 |
10/18 | 654 | 720 | 614 | 614 | -1.81% | 312,622 | 26億299万 | -6.52% | - | 1.92 |
10/17 | 625 | 627 | 615 | 626 | -0.6% | 5,609 | 26億5104万 | -4.93% | - | 1.95 |
10/16 | 630 | 630 | 624 | 629 | -0.15% | 10,160 | 26億6706万 | -3.77% | - | 1.97 |
10/15 | 638 | 638 | 629 | 630 | +0.3% | 4,974 | 26億7106万 | -3.04% | - | 1.97 |
10/11 | 636 | 640 | 628 | 628 | -1.48% | 10,689 | 26億6305万 | -2.73% | - | 1.96 |
10/10 | 648 | 648 | 635 | 638 | -1.17% | 9,101 | 27億310万 | -0.65% | - | 1.99 |
10/09 | 641 | 648 | 634 | 645 | +0.74% | 9,631 | 27億3514万 | +1.31% | - | 2.02 |
10/08 | 653 | 657 | 638 | 641 | -2.02% | 20,319 | 27億1511万 | +1.53% | - | 2 |
10/07 | 669 | 674 | 653 | 654 | +0.44% | 26,669 | 27億7118万 | +4.45% | - | 2.04 |
10/04 | 644 | 652 | 637 | 651 | +2.38% | 21,166 | 27億5916万 | +5.01% | - | 2.03 |
10/03 | 628 | 652 | 615 | 636 | +1.2% | 37,040 | 26億9509万 | +3.74% | - | 1.99 |
10/02 | 629 | 643 | 624 | 628 | -1.19% | 22,965 | 26億6305万 | +3.52% | - | 1.96 |
10/01 | 629 | 638 | 625 | 636 | +1.05% | 31,961 | 26億9509万 | +5.64% | - | 1.99 |
09/30 | 677 | 684 | 629 | 629 | -11.44% | 161,602 | 26億6706万 | +5.59% | - | 1.97 |
09/27 | 626 | 711 | 626 | 711 | +15.34% | 94,506 | 30億1145万 | +20.44% | - | 2.22 |
09/26 | 638 | 656 | 608 | 616 | -3.41% | 26,669 | 26億1099万 | +6.22% | - | 1.92 |
09/25 | 634 | 647 | 630 | 638 | -0.88% | 13,440 | 27億310万 | +10.92% | - | 1.99 |
09/24 | 659 | 660 | 641 | 643 | +0.44% | 27,939 | 27億2713万 | +13.29% | - | 2.01 |
09/20 | 634 | 645 | 625 | 641 | +1.19% | 22,965 | 27億1511万 | +13.99% | - | 2 |
09/19 | 672 | 672 | 629 | 633 | -6.29% | 56,513 | 26億8308万 | +13.87% | - | 1.98 |
09/18 | 697 | 727 | 676 | 676 | -2.72% | 72,176 | 28億6328万 | +22.39% | - | 2.11 |
09/17 | 703 | 711 | 676 | 695 | -3.42% | 104,454 | 29億4338万 | +26.97% | - | 2.17 |
09/13 | 804 | 839 | 719 | 719 | -16.47% | 439,935 | 30億4750万 | +32.92% | - | 2.25 |
09/12 | 850 | 861 | 822 | 861 | +19.71% | 165,835 | 36億4819万 | +60.9% | - | 2.69 |
09/11 | 719 | 719 | 719 | 719 | +15.13% | 12,700 | 30億4750万 | +37.49% | - | 2.25 |
09/10 | 568 | 625 | 567 | 625 | +17.83% | 129,536 | 26億4704万 | +20.81% | - | 1.95 |
09/09 | 521 | 530 | 521 | 530 | +1.81% | 1,270 | 22億4658万 | +2.93% | - | 1.66 |
09/06 | 544 | 544 | 520 | 521 | -3.16% | 1,376 | 22億653万 | +0.71% | - | 1.63 |
09/05 | 525 | 539 | 518 | 538 | +2.34% | 3,069 | 22億7861万 | +3.59% | - | 1.68 |
09/04 | 537 | 537 | 520 | 525 | +0.72% | 2,434 | 22億2655万 | +1.03% | - | 1.64 |
09/03 | 509 | 523 | 509 | 522 | +4.55% | 3,810 | 22億1053万 | -0.08% | - | 1.63 |
09/02 | 499 | 506 | 498 | 499 | 0% | 1,376 | 21億1442万 | -4.79% | - | 1.56 |
08/30 | 508 | 509 | 496 | 499 | -1.86% | 6,456 | 21億1442万 | -5.51% | - | 1.56 |
08/29 | 499 | 555 | 499 | 508 | +6.11% | 26,669 | 21億5447万 | -4.44% | - | 1.59 |
08/28 | 482 | 482 | 477 | 479 | -0.59% | 1,058 | 20億3033万 | -10.62% | - | 1.5 |
08/27 | 490 | 492 | 482 | 482 | -2.67% | 4,022 | 20億4234万 | -10.92% | - | 1.51 |
08/26 | 480 | 495 | 468 | 495 | +0.58% | 3,492 | 20億9841万 | -9.48% | - | 1.55 |
08/23 | 491 | 500 | 483 | 492 | +2.36% | 3,387 | 20億8639万 | -10.82% | - | 1.54 |
08/22 | 481 | 481 | 478 | 481 | +1.19% | 1,270 | 20億3834万 | -13.81% | - | 1.5 |
08/21 | 478 | 489 | 471 | 475 | -0.59% | 5,926 | 20億1431万 | -15.73% | - | 1.48 |
08/20 | 472 | 478 | 472 | 478 | +0.8% | 3,387 | 20億2632万 | -16.12% | - | 1.49 |
08/19 | 494 | 506 | 463 | 474 | -4.02% | 12,805 | 20億1030万 | -17.51% | - | 1.48 |
08/16 | 489 | 506 | 486 | 494 | +0.58% | 5,503 | 20億9440万 | -14.79% | - | 1.54 |
08/15 | 525 | 525 | 449 | 491 | -7.47% | 35,876 | 20億8239万 | -15.86% | - | 1.53 |
08/14 | 566 | 566 | 531 | 531 | +0.18% | 2,117 | 22億5058万 | -9.69% | - | 1.66 |
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 |