時価総額
2018/10/30～2019/03/29
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 |
| 03/29 | 1,648 | 1,667 | 1,642 | 1,667 | +1.65% | 1,397,000 | 2514億32万 | -2% | 16.46 | 0.83 |
| 03/28 | 1,669 | 1,669 | 1,636 | 1,640 | -1.5% | 1,257,200 | 2473億2845万 | -3.7% | 16.19 | 0.82 |
| 03/27 | 1,678 | 1,678 | 1,648 | 1,665 | -1.77% | 1,206,400 | 2510億9870万 | -2.35% | 16.44 | 0.83 |
| 03/26 | 1,678 | 1,712 | 1,671 | 1,695 | -0.12% | 1,142,800 | 2556億2300万 | -0.59% | 16.74 | 0.85 |
| 03/25 | 1,701 | 1,706 | 1,690 | 1,697 | -1.39% | 868,500 | 2559億2462万 | -0.47% | 16.76 | 0.85 |
| 03/22 | 1,715 | 1,727 | 1,706 | 1,721 | +0.76% | 779,700 | 2595億4406万 | +1.06% | 16.99 | 0.86 |
| 03/20 | 1,708 | 1,714 | 1,690 | 1,708 | -0.35% | 823,200 | 2575億8353万 | +0.41% | 16.87 | 0.85 |
| 03/19 | 1,724 | 1,724 | 1,701 | 1,714 | -0.52% | 886,500 | 2584億8839万 | +0.82% | 16.93 | 0.85 |
| 03/18 | 1,713 | 1,725 | 1,708 | 1,723 | +0.94% | 643,400 | 2598億4568万 | +1.47% | 17.01 | 0.86 |
| 03/15 | 1,707 | 1,719 | 1,701 | 1,707 | -0.18% | 1,088,200 | 2574億3272万 | +0.53% | 16.86 | 0.85 |
| 03/14 | 1,713 | 1,722 | 1,702 | 1,710 | +0.47% | 790,000 | 2578億8515万 | +0.65% | 16.89 | 0.85 |
| 03/13 | 1,710 | 1,726 | 1,694 | 1,702 | +0.18% | 817,400 | 2566億7867万 | 0% | 16.81 | 0.85 |
| 03/12 | 1,673 | 1,708 | 1,670 | 1,699 | +1.13% | 1,361,400 | 2562億2624万 | -0.53% | 16.78 | 0.85 |
| 03/11 | 1,650 | 1,688 | 1,634 | 1,680 | -0.88% | 1,200,600 | 2533億6085万 | -1.98% | 16.59 | 0.84 |
| 03/08 | 1,710 | 1,713 | 1,683 | 1,695 | -1.28% | 1,028,400 | 2556億2300万 | -1.45% | 16.74 | 0.85 |
| 03/07 | 1,714 | 1,729 | 1,712 | 1,717 | -0.17% | 836,000 | 2589億4082万 | -0.69% | 16.96 | 0.86 |
| 03/06 | 1,723 | 1,729 | 1,715 | 1,720 | +0.29% | 766,200 | 2593億9325万 | -1.04% | 16.98 | 0.86 |
| 03/05 | 1,712 | 1,718 | 1,705 | 1,715 | -0.06% | 580,700 | 2586億3920万 | -1.83% | 16.94 | 0.85 |
| 03/04 | 1,734 | 1,735 | 1,708 | 1,716 | -0.23% | 593,500 | 2587億9001万 | -2.22% | 16.95 | 0.86 |
| 03/01 | 1,710 | 1,723 | 1,704 | 1,720 | +0.29% | 689,100 | 2593億9325万 | -2.55% | 16.98 | 0.86 |
| 02/28 | 1,715 | 1,724 | 1,703 | 1,715 | +0.35% | 1,009,500 | 2586億3920万 | -3.33% | 16.94 | 0.85 |
| 02/27 | 1,686 | 1,714 | 1,686 | 1,709 | +0.77% | 808,500 | 2577億3434万 | -4.1% | 16.88 | 0.85 |
| 02/26 | 1,706 | 1,728 | 1,696 | 1,696 | -0.59% | 1,065,100 | 2557億7381万 | -5.3% | 16.75 | 0.85 |
| 02/25 | 1,699 | 1,716 | 1,698 | 1,706 | +0.59% | 801,300 | 2572億8191万 | -5.22% | 16.85 | 0.85 |
| 02/22 | 1,697 | 1,720 | 1,691 | 1,696 | -0.47% | 961,400 | 2557億7381万 | -6.25% | 16.75 | 0.85 |
| 02/21 | 1,699 | 1,716 | 1,695 | 1,704 | +1.07% | 1,279,400 | 2569億8029万 | -6.22% | 16.83 | 0.85 |
| 02/20 | 1,680 | 1,697 | 1,677 | 1,686 | +0.06% | 909,000 | 2542億6571万 | -7.67% | 16.65 | 0.84 |
| 02/19 | 1,683 | 1,699 | 1,669 | 1,685 | +0.36% | 938,600 | 2541億1490万 | -8.17% | 16.64 | 0.84 |
| 02/18 | 1,661 | 1,684 | 1,657 | 1,679 | +1.63% | 928,000 | 2532億1004万 | -8.95% | 16.58 | 0.84 |
| 02/15 | 1,674 | 1,679 | 1,643 | 1,652 | -1.67% | 1,417,900 | 2491億3817万 | -10.8% | 16.31 | 0.82 |
| 02/14 | 1,679 | 1,692 | 1,675 | 1,680 | +1.02% | 1,375,900 | 2533億6085万 | -9.77% | 16.59 | 0.84 |
| 02/13 | 1,666 | 1,690 | 1,661 | 1,663 | -1.25% | 1,407,500 | 2507億9708万 | -11.02% | 16.42 | 0.83 |
| 02/12 | 1,716 | 1,716 | 1,673 | 1,684 | -2.04% | 1,984,400 | 2539億6409万 | -10.28% | 16.63 | 0.84 |
| 02/08 | 1,719 | 1,750 | 1,711 | 1,719 | -0.52% | 2,277,200 | 2592億4244万 | -8.66% | 16.97 | 0.86 |
| 02/07 | 1,787 | 1,788 | 1,722 | 1,728 | -3.41% | 2,064,900 | 2605億9973万 | -8.43% | 17.06 | 0.86 |
| 02/06 | 1,750 | 1,792 | 1,711 | 1,789 | -3.14% | 3,160,800 | 2697億9914万 | -5.39% | 17.67 | 0.89 |
| 02/05 | 1,850 | 1,865 | 1,840 | 1,847 | +0.44% | 1,068,900 | 2785億4613万 | -2.28% | 18.24 | 0.92 |
| 02/04 | 1,874 | 1,880 | 1,839 | 1,839 | -0.11% | 1,100,800 | 2773億3965万 | -2.6% | 18.16 | 0.92 |
| 02/01 | 1,880 | 1,883 | 1,835 | 1,841 | -4.11% | 2,992,100 | 2776億4127万 | -2.49% | 18.18 | 0.92 |
| 01/31 | 1,958 | 1,965 | 1,910 | 1,920 | -0.52% | 1,203,700 | 2895億5526万 | +1.59% | 18.96 | 0.96 |
| 01/30 | 1,936 | 1,944 | 1,919 | 1,930 | -1.18% | 974,400 | 2910億6336万 | +2.06% | 19.06 | 0.96 |
| 01/29 | 1,934 | 1,973 | 1,906 | 1,953 | +1.19% | 1,743,100 | 2945億3199万 | +3.22% | 19.29 | 0.97 |
| 01/28 | 1,938 | 1,940 | 1,920 | 1,930 | -1.03% | 603,400 | 2910億6336万 | +1.9% | 19.06 | 0.96 |
| 01/25 | 1,950 | 1,962 | 1,940 | 1,950 | +0.36% | 655,800 | 2940億7956万 | +2.74% | 19.26 | 0.97 |
| 01/24 | 1,927 | 1,943 | 1,907 | 1,943 | +0.83% | 760,100 | 2930億2389万 | +2.21% | 19.19 | 0.97 |
| 01/23 | 1,900 | 1,940 | 1,897 | 1,927 | +0.16% | 903,700 | 2906億1093万 | +1.21% | 19.03 | 0.96 |
| 01/22 | 1,925 | 1,928 | 1,906 | 1,924 | +0.1% | 996,400 | 2901億5850万 | +0.84% | 19 | 0.96 |
| 01/21 | 1,945 | 1,946 | 1,916 | 1,922 | -0.05% | 583,000 | 2898億5688万 | +0.47% | 18.98 | 0.96 |
| 01/18 | 1,923 | 1,933 | 1,911 | 1,923 | +0.21% | 687,800 | 2900億769万 | +0.21% | 18.99 | 0.96 |
| 01/17 | 1,916 | 1,929 | 1,901 | 1,919 | +0.16% | 763,200 | 2894億445万 | -0.26% | 18.95 | 0.96 |
| 01/16 | 1,930 | 1,930 | 1,908 | 1,916 | -0.1% | 606,900 | 2889億5202万 | -0.78% | 18.92 | 0.96 |
| 01/15 | 1,890 | 1,920 | 1,890 | 1,918 | +0.79% | 553,200 | 2892億5364万 | -1.03% | 18.94 | 0.96 |
| 01/11 | 1,903 | 1,924 | 1,898 | 1,903 | +0.74% | 894,500 | 2869億9149万 | -2.21% | 18.79 | 0.95 |
| 01/10 | 1,891 | 1,904 | 1,862 | 1,889 | -0.11% | 702,900 | 2848億8015万 | -3.38% | 18.65 | 0.94 |
| 01/09 | 1,900 | 1,908 | 1,881 | 1,891 | +1.29% | 980,500 | 2851億8177万 | -3.77% | 18.67 | 0.94 |
| 01/08 | 1,883 | 1,892 | 1,860 | 1,867 | +0.48% | 1,425,300 | 2815億6233万 | -5.42% | 18.44 | 0.93 |
| 01/07 | 1,848 | 1,865 | 1,825 | 1,858 | +2.54% | 1,165,400 | 2802億504万 | -6.35% | 18.35 | 0.93 |
| 01/04 | 1,794 | 1,813 | 1,777 | 1,812 | -1.2% | 1,109,100 | 2732億6777万 | -9.17% | 17.89 | 0.9 |
| 2018 |
| 12/28 | 1,820 | 1,839 | 1,807 | 1,834 | +0.88% | 1,103,900 | 2765億8560万 | -8.62% | 18.11 | 0.91 |
| 12/27 | 1,823 | 1,836 | 1,805 | 1,818 | +2.31% | 1,182,500 | 2741億7263万 | -9.91% | 17.95 | 0.91 |
| 12/26 | 1,794 | 1,814 | 1,751 | 1,777 | -0.5% | 1,067,100 | 2679億8942万 | -12.42% | 17.55 | 0.89 |
| 12/25 | 1,785 | 1,794 | 1,756 | 1,786 | -3.46% | 1,579,400 | 2693億4671万 | -12.58% | 17.64 | 0.89 |
| 12/21 | 1,850 | 1,880 | 1,833 | 1,850 | -2.58% | 1,552,600 | 2789億9856万 | -10.11% | 18.27 | 0.92 |
| 12/20 | 1,911 | 1,930 | 1,888 | 1,899 | -1.96% | 1,186,200 | 2863億8825万 | -8.26% | 18.75 | 0.95 |
| 12/19 | 1,950 | 1,955 | 1,933 | 1,937 | -1.22% | 1,082,800 | 2921億1903万 | -6.88% | 19.13 | 0.97 |
| 12/18 | 1,968 | 1,977 | 1,932 | 1,961 | -2.15% | 1,278,300 | 2957億3847万 | -6.08% | 19.36 | 0.98 |
| 12/17 | 2,015 | 2,025 | 1,997 | 2,004 | -0.3% | 880,000 | 3022億2330万 | -4.34% | 19.79 | 1 |
| 12/14 | 2,032 | 2,056 | 1,995 | 2,010 | -1.52% | 1,483,300 | 3031億2816万 | -4.33% | 19.85 | 1 |
| 12/13 | 2,037 | 2,064 | 2,032 | 2,041 | +0.79% | 1,154,000 | 3078億327万 | -2.99% | 20.15 | 1.02 |
| 12/12 | 2,017 | 2,038 | 2,011 | 2,025 | +0.5% | 1,781,200 | 3053億9031万 | -3.8% | 20 | 1.01 |
| 12/11 | 2,027 | 2,031 | 1,995 | 2,015 | -1.27% | 1,486,300 | 3038億8221万 | -4.14% | 19.9 | 1 |
| 12/10 | 2,044 | 2,050 | 2,019 | 2,041 | -1.35% | 920,100 | 3078億327万 | -2.76% | 20.15 | 1.02 |
| 12/07 | 2,073 | 2,090 | 2,062 | 2,069 | +0.29% | 1,225,200 | 3120億2595万 | -1.24% | 20.43 | 1.03 |
| 12/06 | 2,080 | 2,085 | 2,038 | 2,063 | -0.82% | 1,225,300 | 3111億2109万 | -1.24% | 20.37 | 1.03 |
| 12/05 | 2,083 | 2,089 | 2,057 | 2,080 | -1.19% | 1,325,900 | 3136億8486万 | -0.1% | 20.54 | 1.04 |
| 12/04 | 2,129 | 2,137 | 2,092 | 2,105 | -1.03% | 1,244,400 | 3174億5511万 | +1.54% | 20.79 | 1.05 |
| 12/03 | 2,141 | 2,150 | 2,111 | 2,127 | +1% | 1,021,700 | 3207億7294万 | +3.15% | 21 | 1.06 |
| 11/30 | 2,152 | 2,156 | 2,104 | 2,106 | -2% | 1,730,300 | 3176億592万 | +2.68% | 20.8 | 1.05 |
| 11/29 | 2,127 | 2,161 | 2,121 | 2,149 | +1.66% | 1,407,500 | 3240億9076万 | +5.24% | 21.22 | 1.07 |
| 11/28 | 2,130 | 2,141 | 2,088 | 2,114 | -0.52% | 1,683,300 | 3188億1240万 | +3.93% | 20.88 | 1.05 |
| 11/27 | 2,120 | 2,148 | 2,115 | 2,125 | +0.38% | 1,024,300 | 3204億7132万 | +4.89% | 20.98 | 1.06 |
| 11/26 | 2,106 | 2,139 | 2,104 | 2,117 | -0.05% | 982,400 | 3192億6483万 | +4.91% | 20.91 | 1.06 |
| 11/22 | 2,115 | 2,124 | 2,101 | 2,118 | +0.38% | 868,300 | 3194億1564万 | +5.32% | 20.92 | 1.06 |
| 11/21 | 2,077 | 2,114 | 2,070 | 2,110 | +0.33% | 781,400 | 3182億916万 | +5.29% | 20.84 | 1.05 |
| 11/20 | 2,087 | 2,114 | 2,073 | 2,103 | -0.66% | 1,085,300 | 3171億5349万 | +5.31% | 20.77 | 1.05 |
| 11/19 | 2,138 | 2,149 | 2,108 | 2,117 | -1.63% | 1,954,300 | 3192億6483万 | +6.38% | 20.91 | 1.06 |
| 11/16 | 2,158 | 2,191 | 2,149 | 2,152 | -0.55% | 1,323,600 | 3245億4319万 | +8.63% | 21.25 | 1.07 |
| 11/15 | 2,136 | 2,171 | 2,125 | 2,164 | +0.98% | 1,066,200 | 3263億5291万 | +9.79% | 21.37 | 1.08 |
| 11/14 | 2,123 | 2,159 | 2,117 | 2,143 | +0.14% | 2,209,600 | 3231億8590万 | +9.28% | 21.16 | 1.07 |
| 11/13 | 2,093 | 2,152 | 2,072 | 2,140 | -0.14% | 2,218,000 | 3227億3347万 | +9.58% | 21.13 | 1.07 |
| 11/12 | 2,104 | 2,158 | 2,104 | 2,143 | -0.33% | 1,543,100 | 3231億8590万 | +10.18% | 21.16 | 1.07 |
| 11/09 | 2,130 | 2,244 | 2,123 | 2,150 | +2.82% | 4,479,000 | 3242億4157万 | +10.88% | 21.23 | 1.07 |
| 11/08 | 2,092 | 2,111 | 2,071 | 2,091 | +1.41% | 2,544,800 | 3153億4377万 | +8.17% | 20.65 | 1.04 |
| 11/07 | 2,021 | 2,136 | 2,018 | 2,062 | +5.69% | 5,776,400 | 3109億7028万 | +6.89% | 20.36 | 1.03 |
| 11/06 | 1,951 | 1,965 | 1,939 | 1,951 | +0.46% | 626,500 | 2942億3037万 | +1.25% | 19.27 | 0.97 |
| 11/05 | 1,923 | 1,972 | 1,920 | 1,942 | -0.15% | 1,099,300 | 2928億7308万 | +0.62% | 19.18 | 0.97 |
| 11/02 | 1,914 | 1,949 | 1,906 | 1,945 | +1.57% | 1,142,100 | 2933億2551万 | +0.62% | 19.21 | 0.97 |
| 11/01 | 1,900 | 1,929 | 1,900 | 1,915 | +1.65% | 1,390,400 | 2888億121万 | -0.98% | 18.91 | 0.95 |
| 10/31 | 1,860 | 1,897 | 1,855 | 1,884 | +1.95% | 1,328,600 | 2841億2610万 | -2.69% | 18.6 | 0.94 |
| 10/30 | 1,820 | 1,852 | 1,817 | 1,848 | +0.43% | 1,108,300 | 2786億9694万 | -4.69% | 18.25 | 0.92 |
