時価総額
2018/10/01~2019/02/28
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 |
02/28 | 749 | 749 | 742 | 742 | +0.13% | 3,500 | 40億1273万 | +2.2% | - | 2.82 |
02/27 | 743 | 746 | 739 | 741 | -0.27% | 3,200 | 40億732万 | +2.21% | - | 2.81 |
02/26 | 749 | 749 | 740 | 743 | +0.27% | 2,100 | 40億1814万 | +2.62% | - | 2.82 |
02/25 | 752 | 752 | 740 | 741 | -0.27% | 2,900 | 40億732万 | +2.63% | - | 2.81 |
02/22 | 736 | 757 | 720 | 743 | -2.37% | 13,700 | 40億1814万 | +3.05% | - | 2.82 |
02/21 | 782 | 782 | 748 | 761 | -2.44% | 14,600 | 41億1548万 | +5.69% | - | 2.89 |
02/20 | 800 | 812 | 748 | 780 | +6.7% | 75,800 | 42億1824万 | +8.64% | - | 2.96 |
02/19 | 723 | 731 | 721 | 731 | +0.97% | 1,400 | 39億5324万 | +2.24% | - | 2.78 |
02/18 | 728 | 730 | 724 | 724 | +1.12% | 1,700 | 39億1539万 | +1.26% | - | 2.75 |
02/15 | 714 | 728 | 714 | 716 | +0.14% | 1,500 | 38億7212万 | +0.28% | - | 2.72 |
02/14 | 720 | 726 | 715 | 715 | +0.14% | 1,500 | 38億6672万 | +0.14% | - | 2.72 |
02/13 | 723 | 723 | 714 | 714 | -0.14% | 900 | 38億6131万 | +0.14% | - | 2.71 |
02/12 | 716 | 720 | 715 | 715 | -0.14% | 1,000 | 38億6672万 | +0.42% | - | 2.72 |
02/08 | 728 | 729 | 716 | 716 | -1.78% | 1,800 | 38億7212万 | +0.7% | - | 2.72 |
02/07 | 723 | 729 | 723 | 729 | +0.55% | 1,100 | 39億4243万 | +2.53% | - | 2.77 |
02/06 | 730 | 731 | 725 | 725 | -0.68% | 2,000 | 39億2080万 | +2.26% | - | 2.75 |
02/05 | 730 | 735 | 730 | 730 | -0.27% | 2,900 | 39億4784万 | +3.11% | - | 2.77 |
02/04 | 722 | 732 | 719 | 732 | +3.54% | 5,000 | 39億5865万 | +3.24% | - | 2.78 |
02/01 | 709 | 710 | 702 | 707 | 0% | 2,200 | 38億2345万 | -0.56% | - | 2.69 |
01/31 | 706 | 711 | 706 | 707 | +0.14% | 1,400 | 38億2345万 | -0.98% | - | 2.69 |
01/30 | 711 | 711 | 705 | 706 | -0.7% | 1,200 | 38億1804万 | -1.53% | - | 2.68 |
01/29 | 704 | 711 | 704 | 711 | 0% | 2,100 | 38億4508万 | -1.25% | - | 2.7 |
01/28 | 741 | 741 | 711 | 711 | 0% | 6,400 | 38億4508万 | -1.66% | - | 2.7 |
01/25 | 715 | 717 | 709 | 711 | +0.71% | 1,800 | 38億4508万 | -2.2% | - | 2.7 |
01/24 | 713 | 713 | 705 | 706 | -0.98% | 800 | 38億1804万 | -3.29% | - | 2.68 |
01/23 | 704 | 713 | 701 | 713 | +1.28% | 1,500 | 38億5590万 | -2.73% | - | 2.71 |
01/22 | 710 | 715 | 704 | 704 | -0.71% | 2,400 | 38億723万 | -4.22% | - | 2.67 |
01/21 | 715 | 715 | 707 | 709 | -0.14% | 3,200 | 38億3427万 | -3.93% | - | 2.69 |
01/18 | 714 | 714 | 706 | 710 | +0.28% | 3,900 | 38億3968万 | -4.18% | - | 2.7 |
01/17 | 710 | 715 | 707 | 708 | -0.14% | 2,500 | 38億2886万 | -4.71% | - | 2.69 |
01/16 | 725 | 725 | 704 | 709 | -1.12% | 5,500 | 38億3427万 | -5.09% | - | 2.69 |
01/15 | 718 | 718 | 708 | 717 | -0.14% | 2,700 | 38億7753万 | -4.4% | - | 2.72 |
01/11 | 729 | 729 | 702 | 718 | +0.14% | 13,000 | 38億8294万 | -4.65% | - | 2.73 |
01/10 | 707 | 850 | 707 | 717 | +1.99% | 214,900 | 38億7753万 | -5.16% | - | 2.72 |
01/09 | 723 | 725 | 699 | 703 | +0.43% | 3,200 | 38億182万 | -7.38% | - | 2.67 |
01/08 | 695 | 715 | 692 | 700 | +1.16% | 2,300 | 37億8560万 | -8.26% | - | 2.66 |
01/07 | 692 | 704 | 686 | 692 | +1.32% | 3,100 | 37億4233万 | -9.78% | - | 2.63 |
01/04 | 691 | 697 | 683 | 683 | -3.12% | 5,100 | 36億9366万 | -11.53% | - | 2.59 |
2018 |
12/28 | 709 | 710 | 698 | 705 | +1.44% | 5,300 | 38億1264万 | -9.27% | - | 2.19 |
12/27 | 720 | 720 | 694 | 695 | +0.58% | 15,500 | 37億5856万 | -11.01% | - | 2.16 |
12/26 | 724 | 730 | 681 | 691 | -10.14% | 36,500 | 37億3692万 | -12.09% | - | 2.15 |
12/25 | 770 | 770 | 695 | 769 | -1.41% | 51,400 | 41億5875万 | -2.66% | - | 2.39 |
12/21 | 771 | 785 | 770 | 780 | 0% | 10,600 | 42億1824万 | -1.52% | - | 2.42 |
12/20 | 783 | 789 | 776 | 780 | -0.13% | 8,800 | 42億1824万 | -1.64% | - | 2.42 |
12/19 | 787 | 793 | 781 | 781 | -1.01% | 6,800 | 42億2364万 | -1.64% | - | 2.43 |
12/18 | 784 | 790 | 782 | 789 | +0.38% | 6,800 | 42億6691万 | -0.75% | - | 2.45 |
12/17 | 790 | 793 | 786 | 786 | -0.51% | 5,400 | 42億5068万 | -1.26% | - | 2.44 |
12/14 | 793 | 793 | 781 | 790 | +0.25% | 9,600 | 42億7232万 | -0.88% | - | 2.45 |
12/13 | 790 | 790 | 768 | 788 | -0.25% | 6,000 | 42億6150万 | -1.25% | - | 2.45 |
12/12 | 774 | 791 | 774 | 790 | +2.46% | 3,600 | 42億7232万 | -1.13% | - | 2.45 |
12/11 | 776 | 777 | 771 | 771 | -0.13% | 4,500 | 41億6956万 | -3.63% | - | 2.4 |
12/10 | 770 | 775 | 763 | 772 | -0.13% | 9,500 | 41億7497万 | -3.62% | - | 2.4 |
12/07 | 777 | 785 | 773 | 773 | -0.51% | 6,500 | 41億8038万 | -3.62% | - | 2.4 |
12/06 | 787 | 787 | 775 | 777 | -1.4% | 9,200 | 42億201万 | -3.36% | - | 2.41 |
12/05 | 784 | 794 | 784 | 788 | 0% | 4,400 | 42億6150万 | -2.11% | - | 2.45 |
12/04 | 797 | 835 | 778 | 788 | -1.13% | 59,600 | 42億6150万 | -2.11% | - | 2.45 |
12/03 | 797 | 799 | 793 | 797 | +0.13% | 10,500 | 43億1017万 | -1.24% | - | 2.48 |
11/30 | 800 | 800 | 796 | 796 | -0.5% | 5,200 | 43億476万 | -1.49% | - | 2.47 |
11/29 | 807 | 807 | 796 | 800 | -0.62% | 8,400 | 43億2640万 | -0.99% | - | 2.49 |
11/28 | 805 | 808 | 800 | 805 | +0.63% | 4,400 | 43億5344万 | -0.49% | - | 2.5 |
11/27 | 800 | 805 | 800 | 800 | -0.62% | 4,200 | 43億2640万 | -1.23% | - | 2.49 |
11/26 | 805 | 805 | 799 | 805 | 0% | 10,400 | 43億5344万 | -0.74% | - | 2.5 |
11/22 | 810 | 810 | 805 | 805 | -0.74% | 2,400 | 43億5344万 | -0.86% | - | 2.5 |
11/21 | 805 | 811 | 803 | 811 | +0.5% | 3,100 | 43億8588万 | -0.37% | - | 2.52 |
11/20 | 811 | 815 | 807 | 807 | -0.49% | 4,200 | 43億6425万 | -0.86% | - | 2.51 |
11/19 | 812 | 816 | 810 | 811 | 0% | 2,900 | 43億8588万 | -0.37% | - | 2.52 |
11/16 | 810 | 812 | 809 | 811 | +0.12% | 1,700 | 43億8588万 | -0.25% | - | 2.52 |
11/15 | 806 | 811 | 803 | 810 | +0.12% | 4,300 | 43億8048万 | -0.37% | - | 2.52 |
11/14 | 806 | 810 | 804 | 809 | +0.5% | 2,600 | 43億7507万 | -0.49% | - | 2.51 |
11/13 | 803 | 808 | 802 | 805 | -0.49% | 3,500 | 43億5344万 | -0.98% | - | 2.5 |
11/12 | 810 | 810 | 804 | 809 | -0.49% | 4,200 | 43億7507万 | -0.49% | - | 2.51 |
11/09 | 810 | 814 | 803 | 813 | +0.12% | 10,500 | 43億9670万 | 0% | - | 2.53 |
11/08 | 812 | 816 | 806 | 812 | 0% | 2,900 | 43億9129万 | -0.12% | - | 2.52 |
11/07 | 809 | 813 | 805 | 812 | +1.25% | 1,800 | 43億9129万 | -0.25% | - | 2.52 |
11/06 | 805 | 815 | 802 | 802 | -0.12% | 4,700 | 43億3721万 | -1.6% | - | 2.49 |
11/05 | 808 | 810 | 803 | 803 | -0.62% | 3,800 | 43億4262万 | -1.71% | - | 2.5 |
11/02 | 805 | 808 | 800 | 808 | +0.37% | 4,400 | 43億6966万 | -1.22% | - | 2.51 |
11/01 | 804 | 813 | 804 | 805 | +0.12% | 2,400 | 43億5344万 | -1.71% | - | 2.5 |
10/31 | 805 | 810 | 804 | 804 | +0.12% | 3,800 | 43億4803万 | -1.83% | - | 2.5 |
10/30 | 803 | 815 | 803 | 803 | -2.31% | 5,800 | 43億4262万 | -1.95% | - | 2.5 |
10/29 | 812 | 822 | 810 | 822 | -0.48% | 5,500 | 44億4537万 | +0.37% | - | 2.55 |
10/26 | 822 | 826 | 811 | 826 | +3.25% | 8,100 | 44億6700万 | +0.98% | - | 2.57 |
10/25 | 834 | 840 | 800 | 800 | -3.5% | 19,600 | 43億2640万 | -2.08% | - | 2.49 |
10/24 | 834 | 835 | 824 | 829 | +0.61% | 2,900 | 44億8323万 | +1.59% | - | 2.58 |
10/23 | 826 | 828 | 823 | 824 | -0.48% | 4,400 | 44億5619万 | +1.23% | - | 2.56 |
10/22 | 843 | 843 | 822 | 828 | -1.66% | 4,700 | 44億7782万 | +1.97% | - | 2.57 |
10/19 | 839 | 848 | 832 | 842 | +0.48% | 5,900 | 45億5353万 | +3.95% | - | 2.62 |
10/18 | 820 | 838 | 813 | 838 | +2.32% | 3,600 | 45億3190万 | +3.71% | - | 2.6 |
10/17 | 805 | 819 | 804 | 819 | +1.99% | 4,600 | 44億2915万 | +1.74% | - | 2.54 |
10/16 | 807 | 807 | 800 | 803 | +0.5% | 2,300 | 43億4262万 | 0% | - | 2.5 |
10/15 | 809 | 813 | 799 | 799 | -1.24% | 4,000 | 43億2099万 | -0.37% | - | 2.48 |
10/12 | 795 | 809 | 795 | 809 | +1.13% | 3,300 | 43億7507万 | +1.13% | - | 2.51 |
10/11 | 800 | 810 | 800 | 800 | -0.62% | 16,900 | 43億2640万 | +0.25% | - | 2.49 |
10/10 | 815 | 815 | 805 | 805 | -1.59% | 5,700 | 43億5344万 | +1% | - | 2.5 |
10/09 | 810 | 818 | 808 | 818 | +1.49% | 2,900 | 44億2374万 | +2.89% | - | 2.54 |
10/05 | 811 | 814 | 803 | 806 | -0.62% | 5,300 | 43億5884万 | +1.77% | - | 2.5 |
10/04 | 838 | 845 | 811 | 811 | -3.45% | 12,900 | 43億8588万 | +2.66% | - | 2.52 |
10/03 | 837 | 845 | 835 | 840 | +0.36% | 2,600 | 45億4272万 | +6.6% | - | 2.61 |
10/02 | 842 | 849 | 836 | 837 | -0.48% | 4,300 | 45億2649万 | +6.62% | - | 2.6 |
10/01 | 833 | 841 | 833 | 841 | +0.96% | 3,800 | 45億4812万 | +7.68% | - | 2.61 |