時価総額
2018/09/21~2019/03/28
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 |
03/28 | 921 | 921 | 921 | 921 | -0.11% | 200 | 32億8797万 | +0.55% | 13.46 | 1.48 |
03/27 | 910 | 922 | 910 | 922 | +0.99% | 700 | 32億9154万 | +0.66% | 13.47 | 1.49 |
03/26 | 919 | 919 | 913 | 913 | +1.9% | 700 | 32億5941万 | -0.54% | 13.34 | 1.47 |
03/25 | 900 | 902 | 896 | 896 | -1.75% | 1,900 | 31億9872万 | -2.5% | 13.09 | 1.44 |
03/22 | 912 | 912 | 912 | 912 | +1% | 100 | 32億5584万 | -0.98% | 13.32 | 1.47 |
03/20 | 900 | 903 | 897 | 903 | +0.11% | 1,200 | 32億2371万 | -2.17% | 13.19 | 1.46 |
03/19 | 895 | 913 | 894 | 902 | -0.11% | 600 | 32億2014万 | -2.49% | 13.18 | 1.45 |
03/15 | 901 | 908 | 901 | 903 | +0.22% | 700 | 32億2371万 | -2.59% | 13.19 | 1.46 |
03/14 | 901 | 901 | 901 | 901 | -0.88% | 300 | 32億1657万 | -2.8% | 13.16 | 1.45 |
03/13 | 923 | 923 | 909 | 909 | -1.09% | 200 | 32億4513万 | -2.05% | 13.28 | 1.47 |
03/12 | 919 | 920 | 919 | 919 | +0.11% | 300 | 32億8083万 | -1.08% | 13.43 | 1.48 |
03/08 | 911 | 918 | 911 | 918 | +2.46% | 200 | 32億7726万 | -1.29% | 13.41 | 1.48 |
03/07 | 929 | 938 | 896 | 896 | -3.66% | 1,700 | 31億9872万 | -3.86% | 13.09 | 1.44 |
03/06 | 920 | 930 | 920 | 930 | +1.31% | 500 | 33億2010万 | -0.53% | 13.59 | 1.5 |
03/04 | 923 | 925 | 916 | 918 | -0.97% | 1,500 | 32億7726万 | -1.82% | 13.41 | 1.48 |
03/01 | 927 | 927 | 927 | 927 | +0.43% | 300 | 33億939万 | -0.96% | 13.54 | 1.49 |
02/27 | 923 | 923 | 923 | 923 | 0% | 300 | 32億9511万 | -1.49% | 13.48 | 1.49 |
02/26 | 923 | 923 | 923 | 923 | 0% | 100 | 32億9511万 | -1.7% | 13.48 | 1.49 |
02/25 | 923 | 923 | 923 | 923 | 0% | 100 | 32億9511万 | -1.7% | 13.48 | 1.49 |
02/22 | 923 | 923 | 923 | 923 | 0% | 400 | 32億9511万 | -1.7% | 13.48 | 1.49 |
02/21 | 923 | 923 | 923 | 923 | 0% | 100 | 32億9511万 | -1.7% | 13.48 | 1.49 |
02/20 | 923 | 923 | 923 | 923 | +0.11% | 100 | 32億9511万 | -1.6% | 13.48 | 1.49 |
02/19 | 922 | 922 | 922 | 922 | -0.86% | 200 | 32億9154万 | -1.6% | 13.47 | 1.49 |
02/13 | 923 | 948 | 923 | 930 | +0.76% | 800 | 33億2010万 | -0.64% | 13.59 | 1.5 |
02/12 | 922 | 923 | 922 | 923 | -0.75% | 200 | 32億9511万 | -1.18% | 13.48 | 1.49 |
02/08 | 935 | 935 | 930 | 930 | -2.11% | 200 | 33億2010万 | 0% | 13.59 | 1.5 |
02/07 | 950 | 950 | 950 | 950 | 0% | 100 | 33億9150万 | +2.26% | 13.88 | 1.53 |
02/06 | 950 | 950 | 950 | 950 | 0% | 300 | 33億9150万 | +2.26% | 13.88 | 1.53 |
02/05 | 950 | 950 | 950 | 950 | 0% | 200 | 33億9150万 | +2.04% | 13.88 | 1.53 |
02/04 | 950 | 950 | 950 | 950 | 0% | 300 | 33億9150万 | +1.82% | 13.88 | 1.53 |
02/01 | 950 | 950 | 950 | 950 | 0% | 500 | 33億9150万 | +1.6% | 13.88 | 1.53 |
01/31 | 949 | 950 | 948 | 950 | +3.26% | 1,100 | 33億9150万 | +1.6% | 13.88 | 1.53 |
01/30 | 920 | 920 | 920 | 920 | -0.11% | 200 | 32億8440万 | -1.92% | 13.44 | 1.48 |
01/29 | 921 | 921 | 921 | 921 | -0.97% | 100 | 32億8797万 | -2.44% | 13.46 | 1.48 |
01/28 | 930 | 930 | 930 | 930 | -3.02% | 500 | 33億2010万 | -2.21% | 13.59 | 1.5 |
01/25 | 960 | 960 | 959 | 959 | -0.1% | 600 | 34億2363万 | +0.21% | 14.01 | 1.55 |
01/23 | 960 | 960 | 960 | 960 | 0% | 400 | 34億2720万 | -0.21% | 14.03 | 1.55 |
01/22 | 949 | 960 | 949 | 960 | +2.67% | 700 | 34億2720万 | -0.62% | 14.03 | 1.55 |
01/21 | 949 | 949 | 930 | 935 | -1.06% | 1,100 | 33億3795万 | -3.51% | 13.66 | 1.51 |
01/16 | 945 | 945 | 945 | 945 | 0% | 100 | 33億7365万 | -2.88% | 13.81 | 1.52 |
01/15 | 937 | 950 | 937 | 945 | -4.55% | 1,000 | 33億7365万 | -3.37% | 13.81 | 1.52 |
01/11 | 992 | 999 | 990 | 990 | +7.96% | 700 | 35億3430万 | +1.02% | 14.46 | 1.6 |
01/10 | 917 | 917 | 917 | 917 | 0% | 400 | 32億7369万 | -6.52% | 13.4 | 1.48 |
01/09 | 917 | 917 | 917 | 917 | 0% | 100 | 32億7369万 | -7.09% | 13.4 | 1.48 |
01/07 | 921 | 921 | 917 | 917 | +0.11% | 600 | 32億7369万 | -7.65% | 13.4 | 1.48 |
01/04 | 877 | 916 | 846 | 916 | +2.69% | 1,900 | 32億7012万 | -8.4% | 13.38 | 1.48 |
2018 |
12/28 | 908 | 908 | 892 | 892 | -1.44% | 700 | 31億8444万 | -11.42% | 13.03 | 1.44 |
12/27 | 885 | 905 | 885 | 905 | +5.36% | 1,100 | 32億3085万 | -10.93% | 13.22 | 1.46 |
12/26 | 820 | 859 | 820 | 859 | +2.87% | 500 | 30億6663万 | -16.2% | 12.55 | 1.38 |
12/25 | 871 | 871 | 835 | 835 | -7.33% | 6,400 | 29億8095万 | -19.32% | 12.2 | 1.35 |
12/21 | 931 | 960 | 901 | 901 | -5.56% | 2,700 | 32億1657万 | -13.86% | 13.16 | 1.45 |
12/20 | 961 | 970 | 954 | 954 | -3.15% | 8,400 | 34億578万 | -9.49% | 13.94 | 1.54 |
12/18 | 1,045 | 1,045 | 985 | 985 | -3.15% | 200 | 35億1645万 | -7.08% | 14.39 | 1.59 |
12/13 | 1,017 | 1,017 | 1,017 | 1,017 | +3.25% | 300 | 36億3069万 | -4.51% | 14.86 | 1.64 |
12/12 | 980 | 1,015 | 980 | 985 | +1.34% | 1,700 | 35億1645万 | -7.77% | 14.39 | 1.59 |
12/11 | 976 | 986 | 962 | 972 | -4.8% | 2,900 | 34億7004万 | -9.58% | 14.2 | 1.57 |
12/10 | 1,021 | 1,021 | 1,000 | 1,021 | -4.58% | 1,100 | 36億4497万 | -5.72% | 14.92 | 1.65 |
12/07 | 1,060 | 1,070 | 1,060 | 1,070 | -0.65% | 300 | 38億1990万 | -1.83% | 15.63 | 1.72 |
12/06 | 1,078 | 1,078 | 1,077 | 1,077 | -0.28% | 1,200 | 38億4489万 | -1.46% | 15.73 | 1.74 |
12/05 | 1,080 | 1,080 | 1,080 | 1,080 | -1.64% | 100 | 38億5560万 | -1.55% | 15.78 | 1.74 |
12/04 | 1,027 | 1,098 | 1,027 | 1,098 | +4.57% | 300 | 39億1986万 | -0.27% | 16.04 | 1.77 |
12/03 | 1,047 | 1,050 | 1,047 | 1,050 | +0.96% | 1,100 | 37億4850万 | -4.98% | 15.34 | 1.69 |
11/30 | 1,048 | 1,048 | 1,040 | 1,040 | -0.76% | 200 | 37億1280万 | -6.22% | 15.19 | 1.68 |
11/29 | 1,048 | 1,057 | 1,048 | 1,048 | 0% | 2,300 | 37億4136万 | -6.01% | 15.31 | 1.69 |
11/28 | 999 | 1,048 | 999 | 1,048 | +4.07% | 1,200 | 37億4136万 | -6.43% | 15.31 | 1.69 |
11/27 | 1,006 | 1,007 | 1,006 | 1,007 | 0% | 700 | 35億9499万 | -10.65% | 14.71 | 1.62 |
11/26 | 1,039 | 1,039 | 1,005 | 1,007 | -5.8% | 1,600 | 35億9499万 | -11.28% | 14.71 | 1.62 |
11/22 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 200 | 38億1633万 | -6.8% | 15.62 | 1.72 |
11/21 | 1,038 | 1,071 | 1,014 | 1,069 | -1.93% | 3,600 | 38億1633万 | -7.37% | 15.62 | 1.72 |
11/15 | 1,090 | 1,090 | 1,060 | 1,090 | 0% | 1,500 | 38億9130万 | -6.2% | 15.92 | 1.76 |
11/14 | 1,120 | 1,120 | 1,080 | 1,090 | -2.68% | 1,800 | 38億9130万 | -6.6% | 15.92 | 1.76 |
11/13 | 1,120 | 1,120 | 1,120 | 1,120 | -0.88% | 300 | 39億9840万 | -4.44% | 16.36 | 1.81 |
11/12 | 1,100 | 1,130 | 1,100 | 1,130 | +2.73% | 1,300 | 40億3410万 | -3.91% | 16.51 | 1.82 |
11/09 | 1,116 | 1,119 | 1,100 | 1,100 | -1.43% | 1,100 | 39億2700万 | -6.78% | 16.07 | 1.77 |
11/05 | 1,118 | 1,118 | 1,095 | 1,116 | +0.09% | 1,600 | 39億8412万 | -5.74% | 16.3 | 1.8 |
11/02 | 1,108 | 1,125 | 1,108 | 1,115 | +1.09% | 1,100 | 39億8055万 | -6.07% | 16.29 | 1.8 |
10/31 | 1,105 | 1,105 | 1,103 | 1,103 | +0.27% | 1,100 | 39億3771万 | -7.39% | 16.11 | 1.78 |
10/30 | 1,119 | 1,130 | 1,100 | 1,100 | 0% | 800 | 39億2700万 | -7.95% | 16.07 | 1.77 |
10/29 | 1,115 | 1,116 | 1,098 | 1,100 | -5.42% | 3,900 | 39億2700万 | -8.33% | 16.07 | 1.77 |
10/26 | 1,167 | 1,167 | 1,163 | 1,163 | 0% | 200 | 41億5191万 | -3.41% | 16.99 | 1.87 |
10/25 | 1,136 | 1,163 | 1,101 | 1,163 | -2.1% | 4,300 | 41億5191万 | -3.41% | 16.99 | 1.87 |
10/24 | 1,164 | 1,188 | 1,164 | 1,188 | +2.77% | 900 | 42億4116万 | -1.49% | 17.36 | 1.91 |
10/23 | 1,170 | 1,170 | 1,153 | 1,156 | -0.77% | 800 | 41億2692万 | -4.15% | 16.89 | 1.86 |
10/22 | 1,165 | 1,165 | 1,160 | 1,165 | -2.75% | 700 | 41億5905万 | -3.56% | 17.02 | 1.88 |
10/17 | 1,198 | 1,198 | 1,198 | 1,198 | +0.84% | 300 | 42億7686万 | -0.91% | 17.5 | 1.93 |
10/16 | 1,189 | 1,189 | 1,188 | 1,188 | +3.3% | 800 | 42億4116万 | -1.74% | 17.36 | 1.91 |
10/15 | 1,174 | 1,174 | 1,150 | 1,150 | -3.77% | 2,700 | 41億550万 | -5.04% | 16.8 | 1.85 |
10/12 | 1,161 | 1,195 | 1,161 | 1,195 | +2.58% | 400 | 42億6615万 | -1.4% | 17.46 | 1.93 |
10/11 | 1,191 | 1,191 | 1,150 | 1,165 | -5.67% | 5,500 | 41億5905万 | -3.96% | 17.02 | 1.88 |
10/10 | 1,236 | 1,266 | 1,222 | 1,235 | +2.4% | 1,200 | 44億895万 | +1.73% | 18.04 | 1.99 |
10/09 | 1,306 | 1,306 | 1,206 | 1,206 | -7.23% | 4,700 | 43億542万 | -0.5% | 17.62 | 1.94 |
10/05 | 1,256 | 1,300 | 1,256 | 1,300 | +3.5% | 4,200 | 46億4100万 | +7.26% | 18.99 | 2.1 |
10/04 | 1,269 | 1,269 | 1,230 | 1,256 | +0.48% | 1,800 | 44億8392万 | +3.89% | 18.35 | 2.02 |
10/03 | 1,222 | 1,257 | 1,221 | 1,250 | +2.29% | 5,800 | 44億6250万 | +3.65% | 18.26 | 2.01 |
10/02 | 1,220 | 1,222 | 1,200 | 1,222 | +0.25% | 2,600 | 43億6254万 | +1.66% | 17.85 | 1.97 |
10/01 | 1,219 | 1,219 | 1,210 | 1,219 | 0% | 500 | 43億5183万 | +1.67% | 17.81 | 1.96 |
09/28 | 1,220 | 1,220 | 1,219 | 1,219 | -0.33% | 300 | 43億5183万 | +1.84% | 17.81 | 1.96 |
09/27 | 1,200 | 1,223 | 1,200 | 1,223 | +2.34% | 600 | 43億6611万 | +2.34% | 17.87 | 1.97 |
09/25 | 1,213 | 1,213 | 1,195 | 1,195 | -0.91% | 500 | 42億6615万 | -0.08% | 17.46 | 1.93 |
09/21 | 1,201 | 1,206 | 1,201 | 1,206 | +0.25% | 700 | 43億542万 | +0.5% | 17.62 | 1.94 |