時価総額
2019/07/31~2019/12/25
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 |
---|
2019 |
12/25 | 114 | 116 | 114 | 114 | 0% | 234,900 | 40億8057万 | -1.72% | - | 0.81 |
12/24 | 116 | 127 | 113 | 114 | -1.72% | 1,093,000 | 40億8057万 | -1.72% | - | 0.81 |
12/23 | 117 | 119 | 115 | 116 | -2.52% | 165,700 | 41億5215万 | 0% | - | 0.82 |
12/20 | 119 | 121 | 119 | 119 | 0% | 84,800 | 42億5954万 | +2.59% | - | 0.84 |
12/19 | 123 | 123 | 119 | 119 | -3.25% | 126,700 | 42億5954万 | +3.48% | - | 0.84 |
12/18 | 122 | 126 | 121 | 123 | +1.65% | 220,300 | 44億272万 | +6.96% | - | 0.87 |
12/17 | 121 | 121 | 120 | 121 | -0.82% | 109,600 | 43億3113万 | +5.22% | - | 0.86 |
12/16 | 117 | 123 | 117 | 122 | +5.17% | 364,500 | 43億6692万 | +6.09% | - | 0.86 |
12/13 | 117 | 119 | 116 | 116 | -0.85% | 62,700 | 41億5215万 | +1.75% | - | 0.82 |
12/12 | 119 | 119 | 117 | 117 | -0.85% | 69,600 | 41億8795万 | +2.63% | - | 0.83 |
12/11 | 116 | 118 | 116 | 118 | +2.61% | 80,000 | 42億2374万 | +3.51% | - | 0.84 |
12/10 | 115 | 116 | 115 | 115 | 0% | 39,000 | 41億1636万 | +0.88% | - | 0.81 |
12/09 | 118 | 118 | 115 | 115 | 0% | 62,900 | 41億1636万 | +0.88% | - | 0.81 |
12/06 | 114 | 116 | 114 | 115 | 0% | 31,700 | 41億1636万 | +1.77% | - | 0.81 |
12/05 | 116 | 120 | 115 | 115 | +0.88% | 254,800 | 41億1636万 | +1.77% | - | 0.81 |
12/04 | 115 | 117 | 114 | 114 | -0.87% | 93,900 | 40億8057万 | +0.88% | - | 0.81 |
12/03 | 115 | 116 | 112 | 115 | -1.71% | 140,600 | 41億1636万 | +1.77% | - | 0.81 |
12/02 | 119 | 120 | 117 | 117 | -0.85% | 84,900 | 41億8795万 | +3.54% | - | 0.83 |
11/29 | 119 | 120 | 115 | 118 | +2.61% | 112,000 | 42億2374万 | +5.36% | - | 0.84 |
11/28 | 115 | 118 | 114 | 115 | -0.86% | 127,500 | 41億1636万 | +2.68% | - | 0.81 |
11/27 | 119 | 126 | 114 | 116 | -2.52% | 1,140,500 | 41億5215万 | +3.57% | - | 0.82 |
11/26 | 115 | 120 | 113 | 119 | +6.25% | 615,600 | 42億5954万 | +6.25% | - | 0.84 |
11/25 | 113 | 113 | 111 | 112 | 0% | 25,000 | 40億898万 | 0% | - | 0.79 |
11/22 | 110 | 112 | 110 | 112 | +2.75% | 18,300 | 40億898万 | 0% | - | 0.79 |
11/21 | 112 | 112 | 109 | 109 | -1.8% | 46,000 | 39億159万 | -1.8% | - | 0.77 |
11/20 | 111 | 112 | 110 | 111 | 0% | 40,500 | 39億7318万 | -0.89% | - | 0.79 |
11/19 | 110 | 112 | 110 | 111 | +0.91% | 23,400 | 39億7318万 | 0% | - | 0.79 |
11/18 | 110 | 112 | 109 | 110 | 0% | 26,100 | 39億3739万 | -0.9% | - | 0.78 |
11/15 | 113 | 113 | 110 | 110 | -3.51% | 124,800 | 39億3739万 | -0.9% | - | 0.78 |
11/14 | 114 | 115 | 113 | 114 | +0.88% | 73,700 | 40億8057万 | +2.7% | - | 0.81 |
11/13 | 112 | 115 | 112 | 113 | -0.88% | 96,500 | 40億4477万 | +1.8% | - | 0.8 |
11/12 | 114 | 114 | 112 | 114 | 0% | 43,400 | 40億8057万 | +2.7% | - | 0.81 |
11/11 | 113 | 114 | 112 | 114 | +0.88% | 50,500 | 40億8057万 | +2.7% | - | 0.81 |
11/08 | 113 | 114 | 112 | 113 | 0% | 120,400 | 40億4477万 | +1.8% | - | 0.8 |
11/07 | 112 | 113 | 111 | 113 | +0.89% | 24,400 | 40億4477万 | +1.8% | - | 0.8 |
11/06 | 112 | 113 | 111 | 112 | +0.9% | 27,200 | 40億898万 | +0.9% | - | 0.79 |
11/05 | 111 | 112 | 111 | 111 | +0.91% | 26,500 | 39億7318万 | 0% | - | 0.79 |
11/01 | 110 | 112 | 110 | 110 | -0.9% | 17,500 | 39億3739万 | -0.9% | - | 0.78 |
10/31 | 110 | 112 | 109 | 111 | +2.78% | 62,400 | 39億7318万 | -0.89% | - | 0.79 |
10/30 | 113 | 113 | 108 | 108 | -3.57% | 89,300 | 38億6580万 | -3.57% | - | 0.76 |
10/29 | 113 | 114 | 112 | 112 | -0.88% | 26,000 | 40億898万 | 0% | - | 0.79 |
10/28 | 112 | 113 | 111 | 113 | +1.8% | 56,300 | 40億4477万 | +0.89% | - | 0.8 |
10/25 | 113 | 113 | 111 | 111 | -0.89% | 55,200 | 39億7318万 | -0.89% | - | 0.79 |
10/24 | 113 | 113 | 110 | 112 | -0.88% | 25,800 | 40億898万 | -0.88% | - | 0.79 |
10/23 | 111 | 114 | 111 | 113 | +0.89% | 93,700 | 40億4477万 | 0% | - | 0.8 |
10/21 | 110 | 112 | 110 | 112 | +1.82% | 34,000 | 40億898万 | -0.88% | - | 0.79 |
10/18 | 110 | 111 | 109 | 110 | 0% | 21,200 | 39億3739万 | -2.65% | - | 0.78 |
10/17 | 111 | 112 | 110 | 110 | 0% | 35,500 | 39億3739万 | -2.65% | - | 0.78 |
10/16 | 110 | 112 | 110 | 110 | 0% | 33,300 | 39億3739万 | -2.65% | - | 0.78 |
10/15 | 110 | 110 | 108 | 110 | +0.92% | 80,600 | 39億3739万 | -2.65% | - | 0.78 |
10/11 | 111 | 111 | 109 | 109 | -0.91% | 24,600 | 39億159万 | -2.68% | - | 0.77 |
10/10 | 110 | 111 | 109 | 110 | -0.9% | 50,700 | 39億3739万 | -1.79% | - | 0.78 |
10/09 | 111 | 112 | 110 | 111 | 0% | 30,100 | 39億7318万 | -0.89% | - | 0.79 |
10/08 | 110 | 114 | 110 | 111 | +0.91% | 41,600 | 39億7318万 | -0.89% | - | 0.79 |
10/07 | 112 | 112 | 110 | 110 | -1.79% | 35,500 | 39億3739万 | -1.79% | - | 0.78 |
10/04 | 111 | 113 | 111 | 112 | 0% | 15,900 | 40億898万 | +0.9% | - | 0.79 |
10/03 | 112 | 113 | 111 | 112 | -0.88% | 36,200 | 40億898万 | +0.9% | - | 0.79 |
10/02 | 115 | 115 | 111 | 113 | -1.74% | 45,400 | 40億4477万 | +2.73% | - | 0.8 |
10/01 | 114 | 118 | 113 | 115 | 0% | 142,300 | 41億1636万 | +4.55% | - | 0.81 |
09/30 | 115 | 115 | 114 | 115 | +0.88% | 17,100 | 41億1636万 | +4.55% | - | 0.55 |
09/27 | 114 | 115 | 113 | 114 | +0.88% | 22,000 | 40億8057万 | +3.64% | - | 0.54 |
09/26 | 116 | 116 | 113 | 113 | -0.88% | 21,600 | 40億4477万 | +3.67% | - | 0.54 |
09/25 | 116 | 116 | 114 | 114 | -2.56% | 109,400 | 40億8057万 | +4.59% | - | 0.54 |
09/24 | 117 | 117 | 115 | 117 | +0.86% | 32,800 | 41億8795万 | +7.34% | - | 0.55 |
09/20 | 120 | 120 | 115 | 116 | +0.87% | 150,100 | 41億5215万 | +6.42% | - | 0.55 |
09/19 | 112 | 116 | 111 | 115 | +1.77% | 170,000 | 41億1636万 | +6.48% | - | 0.55 |
09/18 | 116 | 116 | 112 | 113 | -2.59% | 68,700 | 40億4477万 | +4.63% | - | 0.54 |
09/17 | 117 | 119 | 114 | 116 | -0.85% | 117,100 | 41億5215万 | +7.41% | - | 0.55 |
09/13 | 117 | 117 | 114 | 117 | -0.85% | 95,400 | 41億8795万 | +8.33% | - | 0.55 |
09/12 | 110 | 119 | 110 | 118 | +6.31% | 592,200 | 42億2374万 | +9.26% | - | 0.56 |
09/11 | 108 | 111 | 108 | 111 | +1.83% | 64,700 | 39億7318万 | +2.78% | - | 0.53 |
09/10 | 108 | 109 | 107 | 109 | +1.87% | 50,900 | 39億159万 | +0.93% | - | 0.52 |
09/09 | 106 | 110 | 106 | 107 | 0% | 96,600 | 38億3000万 | -0.93% | - | 0.51 |
09/06 | 107 | 108 | 106 | 107 | +0.94% | 20,900 | 38億3000万 | -0.93% | - | 0.51 |
09/05 | 106 | 107 | 105 | 106 | +0.95% | 60,700 | 37億9421万 | -2.75% | - | 0.5 |
09/04 | 106 | 106 | 105 | 105 | -0.94% | 17,900 | 37億5842万 | -3.67% | - | 0.5 |
09/03 | 103 | 106 | 103 | 106 | +2.91% | 32,500 | 37億9421万 | -3.64% | - | 0.5 |
09/02 | 103 | 106 | 103 | 103 | -1.9% | 31,200 | 36億8683万 | -7.21% | - | 0.49 |
08/30 | 103 | 105 | 102 | 105 | +2.94% | 26,500 | 37億5842万 | -6.25% | - | 0.5 |
08/29 | 102 | 103 | 101 | 102 | 0% | 25,100 | 36億5103万 | -8.93% | - | 0.48 |
08/28 | 104 | 105 | 102 | 102 | -0.97% | 70,200 | 36億5103万 | -9.73% | - | 0.48 |
08/27 | 102 | 105 | 102 | 103 | -0.96% | 89,100 | 36億8683万 | -9.65% | - | 0.49 |
08/26 | 106 | 107 | 104 | 104 | -2.8% | 77,900 | 37億2262万 | -8.77% | - | 0.49 |
08/23 | 109 | 109 | 107 | 107 | -0.93% | 17,600 | 38億3000万 | -6.96% | - | 0.51 |
08/22 | 109 | 111 | 108 | 108 | -0.92% | 29,300 | 38億6580万 | -6.9% | - | 0.51 |
08/21 | 111 | 111 | 109 | 109 | -1.8% | 20,100 | 39億159万 | -6.03% | - | 0.52 |
08/20 | 109 | 112 | 109 | 111 | +1.83% | 26,300 | 39億7318万 | -5.13% | - | 0.53 |
08/19 | 111 | 111 | 108 | 109 | -0.91% | 33,000 | 39億159万 | -6.84% | - | 0.52 |
08/16 | 110 | 111 | 109 | 110 | +0.92% | 100,100 | 39億3739万 | -6.78% | - | 0.52 |
08/15 | 106 | 110 | 104 | 109 | -1.8% | 97,600 | 39億159万 | -7.63% | - | 0.52 |
08/14 | 114 | 114 | 111 | 111 | -1.77% | 34,600 | 39億7318万 | -6.72% | - | 0.53 |
08/13 | 112 | 114 | 111 | 113 | 0% | 31,500 | 40億4477万 | -5.04% | - | 0.54 |
08/09 | 113 | 114 | 112 | 113 | +0.89% | 23,400 | 40億4477万 | -5.83% | - | 0.54 |
08/08 | 112 | 114 | 112 | 112 | -0.88% | 14,900 | 40億898万 | -6.67% | - | 0.53 |
08/07 | 114 | 114 | 112 | 113 | +0.89% | 58,500 | 40億4477万 | -6.61% | - | 0.54 |
08/06 | 112 | 113 | 107 | 112 | -1.75% | 119,400 | 40億898万 | -7.44% | - | 0.53 |
08/05 | 117 | 117 | 114 | 114 | -2.56% | 67,100 | 40億8057万 | -5.79% | - | 0.54 |
08/02 | 118 | 119 | 117 | 117 | -1.68% | 29,900 | 41億8795万 | -4.1% | - | 0.55 |
08/01 | 119 | 121 | 119 | 119 | 0% | 35,900 | 42億5954万 | -2.46% | - | 0.56 |
07/31 | 119 | 122 | 119 | 119 | -1.65% | 29,900 | 42億5954万 | -2.46% | - | 0.56 |