時価総額
2018/11/02~2019/04/03
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 |
04/03 | 1,569 | 1,603 | 1,501 | 1,599 | +4.58% | 344,300 | 709億8024万 | -19.97% | - | 23.2 |
04/02 | 1,654 | 1,675 | 1,512 | 1,529 | -8.83% | 506,800 | 678億7292万 | -24.31% | - | 22.18 |
04/01 | 1,595 | 1,740 | 1,595 | 1,677 | +5.41% | 553,400 | 744億4270万 | -17.75% | - | 24.33 |
03/29 | 1,792 | 1,820 | 1,590 | 1,591 | -20.05% | 1,176,000 | 706億2512万 | -22.39% | - | 23.08 |
03/28 | 2,032 | 2,070 | 1,981 | 1,990 | -2.16% | 236,500 | 883億3689万 | -3.73% | - | 28.87 |
03/27 | 1,980 | 2,042 | 1,960 | 2,034 | +1.29% | 164,800 | 902億9007万 | -1.74% | - | 29.51 |
03/26 | 1,950 | 2,047 | 1,950 | 2,008 | +1.88% | 177,100 | 891億3592万 | -2.76% | - | 29.13 |
03/25 | 1,922 | 2,013 | 1,879 | 1,971 | -1.3% | 244,800 | 874億9347万 | -4.18% | - | 28.6 |
03/22 | 2,026 | 2,071 | 1,965 | 1,997 | -1.43% | 373,600 | 886億4762万 | -2.44% | - | 28.97 |
03/20 | 2,116 | 2,116 | 2,003 | 2,026 | -4.3% | 247,700 | 899億3495万 | -0.49% | - | 29.39 |
03/19 | 2,078 | 2,117 | 2,035 | 2,117 | +0.86% | 228,200 | 939億7447万 | +4.75% | - | 30.71 |
03/18 | 2,019 | 2,176 | 2,014 | 2,099 | +3.71% | 306,800 | 931億7544万 | +4.85% | - | 30.45 |
03/15 | 1,992 | 2,030 | 1,968 | 2,024 | +3.69% | 199,500 | 898億4616万 | +2.33% | - | 29.37 |
03/14 | 2,080 | 2,096 | 1,950 | 1,952 | -6.38% | 344,500 | 866億5006万 | -0.31% | - | 28.32 |
03/13 | 2,033 | 2,125 | 2,020 | 2,085 | +1.66% | 167,300 | 925億5398万 | +7.2% | - | 30.25 |
03/12 | 2,081 | 2,119 | 2,030 | 2,051 | +0.34% | 262,600 | 910億4471万 | +6.32% | - | 29.76 |
03/11 | 1,984 | 2,075 | 1,928 | 2,044 | +4.66% | 435,900 | 907億3397万 | +6.46% | - | 29.66 |
03/08 | 2,073 | 2,073 | 1,952 | 1,953 | -6.38% | 460,600 | 866億9445万 | +2.3% | - | 28.34 |
03/07 | 2,128 | 2,128 | 1,921 | 2,086 | -7.08% | 739,900 | 925億9837万 | +10.43% | - | 30.26 |
03/06 | 2,328 | 2,375 | 2,180 | 2,245 | -2.26% | 509,100 | 996億5644万 | +20.44% | - | 32.57 |
03/05 | 2,284 | 2,332 | 2,219 | 2,297 | +1.5% | 348,400 | 1019億6474万 | +25.04% | - | 33.33 |
03/04 | 2,150 | 2,302 | 2,115 | 2,263 | +7.97% | 405,800 | 1004億5547万 | +25.37% | - | 32.83 |
03/01 | 2,082 | 2,155 | 2,082 | 2,096 | -0.05% | 169,200 | 930億4227万 | +18.02% | - | 30.41 |
02/28 | 2,115 | 2,189 | 2,082 | 2,097 | -1.55% | 328,200 | 930億8666万 | +19.76% | - | 30.42 |
02/27 | 2,130 | 2,206 | 2,083 | 2,130 | 0% | 377,800 | 945億5155万 | +23.48% | - | 30.9 |
02/26 | 2,030 | 2,213 | 2,027 | 2,130 | +5.97% | 792,200 | 945億5155万 | +25.44% | - | 30.9 |
02/25 | 2,002 | 2,024 | 1,956 | 2,010 | +3.02% | 370,500 | 892億2470万 | +20% | - | 29.16 |
02/22 | 2,050 | 2,073 | 1,918 | 1,951 | -3.37% | 601,000 | 866億567万 | +17.67% | - | 28.31 |
02/21 | 2,072 | 2,117 | 1,991 | 2,019 | -2.79% | 518,700 | 896億2421万 | +23.18% | - | 29.29 |
02/20 | 1,939 | 2,122 | 1,931 | 2,077 | +9.09% | 929,700 | 921億9886万 | +28.77% | - | 30.13 |
02/19 | 1,820 | 1,948 | 1,820 | 1,904 | +5.02% | 466,400 | 845億1932万 | +20.05% | - | 27.62 |
02/18 | 1,760 | 1,813 | 1,736 | 1,813 | +6.02% | 307,800 | 804億7979万 | +15.99% | - | 26.3 |
02/15 | 1,721 | 1,772 | 1,694 | 1,710 | -0.47% | 242,400 | 759億758万 | +10.61% | - | 24.81 |
02/14 | 1,698 | 1,735 | 1,670 | 1,718 | +4.06% | 197,100 | 762億6270万 | +12.14% | - | 24.93 |
02/13 | 1,648 | 1,732 | 1,633 | 1,651 | +0.92% | 233,300 | 732億8855万 | +8.55% | - | 23.95 |
02/12 | 1,550 | 1,694 | 1,540 | 1,636 | +8.92% | 490,800 | 726億2269万 | +8.34% | - | 23.74 |
02/08 | 1,540 | 1,570 | 1,497 | 1,502 | -2.4% | 238,600 | 666億7438万 | +0.4% | - | 21.79 |
02/07 | 1,620 | 1,622 | 1,495 | 1,539 | -4.59% | 498,100 | 683億1682万 | +3.5% | - | 22.33 |
02/06 | 1,650 | 1,660 | 1,560 | 1,613 | -5.01% | 642,400 | 716億171万 | +8.33% | - | 23.4 |
02/05 | 1,827 | 1,831 | 1,673 | 1,698 | -7.06% | 756,700 | 753億7489万 | +14.27% | - | 24.64 |
02/04 | 1,750 | 1,850 | 1,583 | 1,827 | +3.92% | 1,048,100 | 811億126万 | +23.78% | - | 26.51 |
02/01 | 1,518 | 1,758 | 1,505 | 1,758 | +20.58% | 867,800 | 780億3832万 | +20% | - | 25.51 |
01/31 | 1,468 | 1,515 | 1,435 | 1,458 | -0.68% | 371,300 | 647億2120万 | 0% | - | 21.15 |
01/30 | 1,552 | 1,560 | 1,458 | 1,468 | -5.35% | 305,500 | 651億6510万 | +0.2% | - | 21.3 |
01/29 | 1,500 | 1,552 | 1,452 | 1,551 | +3.4% | 380,900 | 688億4951万 | +5.51% | - | 22.5 |
01/28 | 1,530 | 1,530 | 1,432 | 1,500 | -2.66% | 500,200 | 665億8560万 | +1.49% | - | 21.76 |
01/25 | 1,487 | 1,553 | 1,471 | 1,541 | +4.26% | 187,500 | 684億560万 | +3.56% | - | 22.36 |
01/24 | 1,447 | 1,485 | 1,414 | 1,478 | +2.14% | 142,200 | 656億901万 | -1.14% | - | 21.44 |
01/23 | 1,430 | 1,478 | 1,406 | 1,447 | -0.28% | 254,700 | 642億3290万 | -4.24% | - | 20.99 |
01/22 | 1,564 | 1,576 | 1,433 | 1,451 | -7.23% | 502,900 | 644億1047万 | -5.04% | - | 21.05 |
01/21 | 1,580 | 1,632 | 1,560 | 1,564 | 0% | 377,500 | 694億2658万 | +1.56% | - | 22.69 |
01/18 | 1,471 | 1,586 | 1,455 | 1,564 | +5.6% | 420,500 | 694億2658万 | +0.64% | - | 22.69 |
01/17 | 1,501 | 1,595 | 1,472 | 1,481 | +8.1% | 1,240,000 | 657億4218万 | -5.37% | - | 21.49 |
01/16 | 1,383 | 1,445 | 1,364 | 1,370 | -1.93% | 270,600 | 608億1484万 | -14.32% | - | 19.88 |
01/15 | 1,368 | 1,433 | 1,368 | 1,397 | +3.87% | 333,500 | 620億1338万 | -14.87% | - | 20.27 |
01/11 | 1,375 | 1,392 | 1,331 | 1,345 | -2.54% | 250,800 | 597億508万 | -20.18% | - | 19.51 |
01/10 | 1,358 | 1,412 | 1,345 | 1,380 | +2.15% | 467,200 | 612億5875万 | -20.23% | - | 20.02 |
01/09 | 1,456 | 1,507 | 1,334 | 1,351 | -7.15% | 637,100 | 599億7143万 | -23.84% | - | 19.6 |
01/08 | 1,409 | 1,508 | 1,408 | 1,455 | +4.9% | 339,200 | 645億8803万 | -19.75% | - | 21.11 |
01/07 | 1,325 | 1,402 | 1,320 | 1,387 | +8.27% | 438,300 | 615億6948万 | -24.78% | - | 20.12 |
01/04 | 1,257 | 1,320 | 1,220 | 1,281 | +0.47% | 730,800 | 568億6410万 | -31.61% | - | 18.59 |
2018 |
12/28 | 1,601 | 1,647 | 1,209 | 1,275 | -19.96% | 1,119,600 | 565億9776万 | -33.14% | - | 18.5 |
12/27 | 1,607 | 1,651 | 1,560 | 1,593 | +4.32% | 415,600 | 707億1390万 | -17.93% | - | 23.11 |
12/26 | 1,550 | 1,653 | 1,500 | 1,527 | +5.17% | 520,600 | 677億8414万 | -22.25% | - | 22.15 |
12/25 | 1,476 | 1,520 | 1,430 | 1,452 | -5.71% | 329,900 | 644億5486万 | -27.07% | - | 21.07 |
12/21 | 1,550 | 1,600 | 1,450 | 1,540 | -2.65% | 592,300 | 683億6121万 | -23.91% | - | 22.34 |
12/20 | 1,630 | 1,671 | 1,569 | 1,582 | -4.35% | 198,600 | 702億2561万 | -22.98% | - | 22.95 |
12/19 | 1,650 | 1,715 | 1,623 | 1,654 | +3.96% | 222,600 | 734億2172万 | -20.52% | - | 24 |
12/18 | 1,696 | 1,723 | 1,578 | 1,591 | -9.29% | 386,200 | 706億2512万 | -24.56% | - | 23.08 |
12/17 | 1,750 | 1,785 | 1,717 | 1,754 | +0.34% | 375,600 | 778億6076万 | -18.08% | - | 25.45 |
12/14 | 1,743 | 1,784 | 1,732 | 1,748 | +2.94% | 341,900 | 775億9441万 | -19.48% | - | 25.36 |
12/13 | 1,894 | 1,909 | 1,680 | 1,698 | -9.58% | 556,300 | 753億7489万 | -22.71% | - | 24.64 |
12/12 | 1,919 | 1,925 | 1,803 | 1,878 | -0.69% | 328,800 | 833億6517万 | -15.52% | - | 27.25 |
12/11 | 1,833 | 1,973 | 1,788 | 1,891 | +7.87% | 819,500 | 839億4224万 | -15.73% | - | 27.44 |
12/10 | 1,840 | 1,859 | 1,723 | 1,753 | -7.44% | 537,000 | 778億1637万 | -23.08% | - | 25.43 |
12/07 | 1,894 | 1,959 | 1,830 | 1,894 | +2.77% | 733,700 | 840億7541万 | -18.19% | - | 27.48 |
12/06 | 2,109 | 2,111 | 1,843 | 1,843 | -21.34% | 1,000,900 | 818億1150万 | -21.24% | - | 26.74 |
12/05 | 2,369 | 2,390 | 2,299 | 2,343 | -2.9% | 200,100 | 1040億670万 | -0.76% | - | 33.99 |
12/04 | 2,500 | 2,540 | 2,402 | 2,413 | -3.44% | 209,600 | 1071億1403万 | +2.2% | - | 35.01 |
12/03 | 2,479 | 2,530 | 2,435 | 2,499 | +1.67% | 158,000 | 1109億3160万 | +6.11% | - | 36.26 |
11/30 | 2,491 | 2,540 | 2,429 | 2,458 | -1.32% | 381,300 | 1091億1160万 | +4.46% | - | 35.66 |
11/29 | 2,407 | 2,508 | 2,379 | 2,491 | +6.77% | 503,200 | 1105億7648万 | +5.73% | - | 36.14 |
11/28 | 2,249 | 2,410 | 2,223 | 2,333 | +4.53% | 256,600 | 1035億6280万 | -1.48% | - | 33.85 |
11/27 | 2,144 | 2,232 | 2,119 | 2,232 | +6.13% | 167,400 | 990億7937万 | -6.53% | - | 32.38 |
11/26 | 2,173 | 2,173 | 2,064 | 2,103 | -1.22% | 113,900 | 933億5301万 | -12.77% | - | 30.51 |
11/22 | 2,117 | 2,160 | 2,086 | 2,129 | +0.38% | 133,900 | 945億716万 | -12.82% | - | 30.89 |
11/21 | 2,101 | 2,163 | 2,063 | 2,121 | -1.99% | 242,200 | 941億5203万 | -14.34% | - | 30.77 |
11/20 | 2,242 | 2,242 | 2,139 | 2,164 | -2.57% | 166,200 | 960億6082万 | -13.75% | - | 31.4 |
11/19 | 2,246 | 2,258 | 2,119 | 2,221 | -1.55% | 475,100 | 985億9107万 | -12.39% | - | 32.22 |
11/16 | 2,389 | 2,415 | 2,239 | 2,256 | -1.44% | 287,200 | 1001億4474万 | -11.94% | - | 32.73 |
11/15 | 2,314 | 2,363 | 2,246 | 2,289 | +1.1% | 259,000 | 1016億962万 | -11.28% | - | 33.21 |
11/14 | 2,347 | 2,400 | 2,243 | 2,264 | -3.54% | 367,900 | 1004億9986万 | -12.62% | - | 32.85 |
11/13 | 2,375 | 2,408 | 2,314 | 2,347 | -2.45% | 274,400 | 1041億8426万 | -10.15% | - | 34.05 |
11/12 | 2,502 | 2,558 | 2,387 | 2,406 | -3.84% | 242,200 | 1068億330万 | -8.45% | - | 34.91 |
11/09 | 2,381 | 2,509 | 2,360 | 2,502 | +4.64% | 275,600 | 1110億6478万 | -5.62% | - | 36.3 |
11/08 | 2,400 | 2,528 | 2,365 | 2,391 | +1.74% | 459,000 | 1061億3744万 | -10.52% | - | 34.69 |
11/07 | 2,397 | 2,403 | 2,234 | 2,350 | -1.92% | 671,200 | 1043億1744万 | -12.9% | - | 34.09 |
11/06 | 2,745 | 2,755 | 2,382 | 2,396 | -13.35% | 397,100 | 1063億5939万 | -12.39% | - | 34.76 |
11/05 | 2,622 | 2,849 | 2,622 | 2,765 | +3.44% | 219,300 | 1227億3945万 | -0.61% | - | 40.12 |
11/02 | 2,543 | 2,708 | 2,499 | 2,673 | +6.07% | 335,300 | 1186億5553万 | -5.15% | - | 38.78 |