時価総額
2019/04/03~2019/08/30
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 |
08/30 | 1,454 | 1,486 | 1,429 | 1,480 | +3.14% | 157,200 | 656億9794万 | -4.08% | - | 21.58 |
08/29 | 1,455 | 1,479 | 1,402 | 1,435 | -3.04% | 130,800 | 637億36万 | -7.54% | - | 20.93 |
08/28 | 1,498 | 1,498 | 1,475 | 1,480 | -1.4% | 82,800 | 656億9794万 | -5.13% | - | 21.58 |
08/27 | 1,498 | 1,505 | 1,486 | 1,501 | +1.9% | 90,300 | 666億3014万 | -4.15% | - | 21.89 |
08/26 | 1,494 | 1,502 | 1,463 | 1,473 | -1.8% | 72,500 | 653億8720万 | -6.18% | - | 21.48 |
08/23 | 1,519 | 1,519 | 1,473 | 1,500 | -1.64% | 101,600 | 665億8575万 | -4.76% | - | 21.87 |
08/22 | 1,550 | 1,577 | 1,521 | 1,525 | -1.29% | 84,900 | 676億9551万 | -3.3% | - | 22.24 |
08/21 | 1,548 | 1,555 | 1,532 | 1,545 | -0.9% | 32,400 | 685億8332万 | -2.15% | - | 22.53 |
08/20 | 1,501 | 1,559 | 1,501 | 1,559 | +3.86% | 83,400 | 692億478万 | -1.52% | - | 22.73 |
08/19 | 1,492 | 1,524 | 1,489 | 1,501 | +2.6% | 72,200 | 666億3014万 | -5.3% | - | 21.89 |
08/16 | 1,486 | 1,495 | 1,461 | 1,463 | -1.55% | 56,300 | 649億4330万 | -8.05% | - | 21.33 |
08/15 | 1,474 | 1,493 | 1,459 | 1,486 | -1.26% | 90,300 | 659億6428万 | -7.07% | - | 21.67 |
08/14 | 1,540 | 1,544 | 1,481 | 1,505 | -1.31% | 78,200 | 668億770万 | -6.35% | - | 21.95 |
08/13 | 1,507 | 1,543 | 1,499 | 1,525 | -1.93% | 94,700 | 676億9551万 | -5.57% | - | 22.24 |
08/09 | 1,581 | 1,610 | 1,551 | 1,555 | -0.64% | 87,400 | 690億2722万 | -4.07% | - | 22.68 |
08/08 | 1,574 | 1,581 | 1,531 | 1,565 | +0.45% | 142,500 | 694億7113万 | -3.69% | - | 22.82 |
08/07 | 1,529 | 1,570 | 1,518 | 1,558 | +3.32% | 105,900 | 691億6039万 | -4.3% | - | 22.72 |
08/06 | 1,500 | 1,536 | 1,467 | 1,508 | -2.01% | 200,000 | 669億4087万 | -7.71% | - | 21.99 |
08/05 | 1,599 | 1,599 | 1,477 | 1,539 | -4.23% | 249,800 | 683億1697万 | -6.1% | - | 22.44 |
08/02 | 1,585 | 1,636 | 1,585 | 1,607 | -0.19% | 144,900 | 713億3553万 | -2.01% | - | 23.43 |
08/01 | 1,640 | 1,642 | 1,585 | 1,610 | -2.19% | 124,800 | 714億6870万 | -1.95% | - | 23.48 |
07/31 | 1,651 | 1,670 | 1,637 | 1,646 | -1.97% | 138,200 | 730億6676万 | +0.3% | - | 24 |
07/30 | 1,648 | 1,699 | 1,648 | 1,679 | +1.88% | 89,600 | 745億3164万 | +2.5% | - | 24.48 |
07/29 | 1,692 | 1,714 | 1,647 | 1,648 | -2.49% | 148,300 | 731億5554万 | +0.92% | - | 24.03 |
07/26 | 1,677 | 1,691 | 1,636 | 1,690 | +0.24% | 72,400 | 750億1994万 | +3.81% | - | 24.65 |
07/25 | 1,644 | 1,689 | 1,643 | 1,686 | +2.62% | 124,900 | 748億4238万 | +3.95% | - | 24.59 |
07/24 | 1,633 | 1,657 | 1,626 | 1,643 | +1.11% | 89,800 | 729億3359万 | +1.86% | - | 23.96 |
07/23 | 1,601 | 1,632 | 1,585 | 1,625 | +0.68% | 57,600 | 721億3456万 | +1.37% | - | 23.7 |
07/22 | 1,585 | 1,635 | 1,578 | 1,614 | +1.89% | 201,100 | 716億4610万 | +0.88% | - | 23.42 |
07/19 | 1,551 | 1,622 | 1,533 | 1,584 | +1.73% | 145,600 | 703億1439万 | -0.88% | - | 22.98 |
07/18 | 1,593 | 1,615 | 1,552 | 1,557 | -2.01% | 150,700 | 691億1585万 | -2.44% | - | 22.59 |
07/17 | 1,614 | 1,625 | 1,581 | 1,589 | -2.52% | 104,500 | 705億3634万 | -0.25% | - | 23.05 |
07/16 | 1,582 | 1,645 | 1,561 | 1,630 | +1.81% | 98,700 | 723億5635万 | +2.64% | - | 23.65 |
07/12 | 1,644 | 1,666 | 1,591 | 1,601 | -3.09% | 110,400 | 710億6903万 | +1.46% | - | 23.23 |
07/11 | 1,693 | 1,700 | 1,623 | 1,652 | -1.67% | 113,500 | 733億3294万 | +4.89% | - | 23.97 |
07/10 | 1,670 | 1,697 | 1,668 | 1,680 | -0.47% | 47,700 | 745億7587万 | +7.14% | - | 24.37 |
07/09 | 1,692 | 1,723 | 1,675 | 1,688 | -0.47% | 100,900 | 749億3099万 | +8.27% | - | 24.49 |
07/08 | 1,669 | 1,712 | 1,665 | 1,696 | +1.5% | 112,100 | 752億8611万 | +9.56% | - | 24.61 |
07/05 | 1,655 | 1,675 | 1,601 | 1,671 | +0.97% | 128,000 | 741億7635万 | +9% | - | 24.24 |
07/04 | 1,656 | 1,677 | 1,632 | 1,655 | 0% | 103,800 | 734億6611万 | +8.88% | - | 24.01 |
07/03 | 1,676 | 1,679 | 1,619 | 1,655 | -1.78% | 117,600 | 734億6611万 | +9.75% | - | 24.01 |
07/02 | 1,635 | 1,685 | 1,612 | 1,685 | +2.56% | 169,500 | 747億9782万 | +12.78% | - | 24.45 |
07/01 | 1,588 | 1,707 | 1,588 | 1,643 | +4.19% | 307,900 | 729億3342万 | +11.16% | - | 23.84 |
06/28 | 1,636 | 1,636 | 1,562 | 1,577 | -3.61% | 154,300 | 700億366万 | +7.72% | - | 22.88 |
06/27 | 1,603 | 1,659 | 1,600 | 1,636 | +2.7% | 239,900 | 726億2269万 | +12.75% | - | 23.74 |
06/26 | 1,546 | 1,607 | 1,541 | 1,593 | +0.76% | 152,400 | 707億1390万 | +10.78% | - | 23.11 |
06/25 | 1,566 | 1,621 | 1,564 | 1,581 | +1.67% | 230,300 | 701億8122万 | +10.79% | - | 22.94 |
06/24 | 1,550 | 1,555 | 1,480 | 1,555 | +2.17% | 128,800 | 690億2707万 | +9.89% | - | 22.56 |
06/21 | 1,527 | 1,565 | 1,504 | 1,522 | -0.98% | 153,900 | 675億6218万 | +8.33% | - | 22.08 |
06/20 | 1,435 | 1,543 | 1,435 | 1,537 | +4.99% | 172,300 | 682億2804万 | +9.86% | - | 22.3 |
06/19 | 1,452 | 1,477 | 1,423 | 1,464 | +4.95% | 196,300 | 649億8754万 | +5.02% | - | 21.24 |
06/18 | 1,490 | 1,505 | 1,377 | 1,395 | -8.82% | 352,000 | 619億2460万 | +0.07% | - | 20.24 |
06/17 | 1,565 | 1,570 | 1,511 | 1,530 | -2.24% | 142,500 | 679億1731万 | +9.6% | - | 22.2 |
06/14 | 1,538 | 1,568 | 1,526 | 1,565 | +0.77% | 194,600 | 694億7097万 | +12.03% | - | 22.71 |
06/13 | 1,506 | 1,560 | 1,498 | 1,553 | +4.72% | 265,100 | 689億3829万 | +11.25% | - | 22.53 |
06/12 | 1,474 | 1,512 | 1,437 | 1,483 | +2.63% | 197,800 | 658億3096万 | +6.23% | - | 21.52 |
06/11 | 1,400 | 1,464 | 1,391 | 1,445 | +3.44% | 271,200 | 641億4412万 | +3.07% | - | 20.96 |
06/10 | 1,465 | 1,488 | 1,393 | 1,397 | -8.63% | 446,200 | 620億1338万 | -0.99% | - | 20.27 |
06/07 | 1,476 | 1,530 | 1,467 | 1,529 | +4.51% | 188,600 | 678億7292万 | +7.6% | - | 22.18 |
06/06 | 1,477 | 1,517 | 1,435 | 1,463 | +0.83% | 242,900 | 649億4315万 | +2.67% | - | 21.23 |
06/05 | 1,427 | 1,472 | 1,408 | 1,451 | +3.13% | 247,400 | 644億1047万 | +1.4% | - | 21.05 |
06/04 | 1,370 | 1,418 | 1,322 | 1,407 | +5.87% | 398,300 | 624億5729万 | -2.09% | - | 20.41 |
06/03 | 1,360 | 1,419 | 1,320 | 1,329 | -0.82% | 255,800 | 589億9484万 | -7.96% | - | 19.28 |
05/31 | 1,355 | 1,386 | 1,340 | 1,340 | -1.03% | 213,500 | 594億8313万 | -7.84% | - | 19.44 |
05/30 | 1,307 | 1,373 | 1,298 | 1,354 | +2.42% | 272,000 | 601億460万 | -7.64% | - | 19.64 |
05/29 | 1,280 | 1,335 | 1,262 | 1,322 | +2.88% | 266,300 | 586億8410万 | -10.49% | - | 19.18 |
05/28 | 1,288 | 1,298 | 1,281 | 1,285 | +0.39% | 138,400 | 570億4166万 | -13.64% | - | 18.64 |
05/27 | 1,270 | 1,304 | 1,268 | 1,280 | +0.87% | 136,200 | 568億1971万 | -14.72% | - | 18.57 |
05/24 | 1,272 | 1,300 | 1,251 | 1,269 | -2.76% | 140,800 | 563億3141万 | -16.13% | - | 18.41 |
05/23 | 1,310 | 1,333 | 1,283 | 1,305 | -0.31% | 199,300 | 579億2947万 | -14.43% | - | 18.93 |
05/22 | 1,290 | 1,340 | 1,288 | 1,309 | +1.47% | 160,300 | 581億703万 | -14.67% | - | 18.99 |
05/21 | 1,307 | 1,310 | 1,274 | 1,290 | -1.3% | 148,500 | 572億6361万 | -16.4% | - | 18.72 |
05/20 | 1,351 | 1,351 | 1,278 | 1,307 | -4.53% | 263,000 | 580億1825万 | -15.84% | - | 18.96 |
05/17 | 1,417 | 1,438 | 1,367 | 1,369 | -2.14% | 232,100 | 607億7045万 | -12.36% | - | 19.86 |
05/16 | 1,482 | 1,487 | 1,389 | 1,399 | -5.15% | 235,700 | 621億216万 | -10.95% | - | 20.3 |
05/15 | 1,472 | 1,530 | 1,458 | 1,475 | +1.65% | 243,900 | 654億7584万 | -6.59% | - | 21.4 |
05/14 | 1,500 | 1,520 | 1,438 | 1,451 | -6.14% | 354,100 | 644億1047万 | -8.22% | - | 21.05 |
05/13 | 1,530 | 1,599 | 1,530 | 1,546 | +0.59% | 133,900 | 686億2755万 | -2.77% | - | 22.43 |
05/10 | 1,541 | 1,596 | 1,480 | 1,537 | -0.84% | 429,800 | 682億2804万 | -3.45% | - | 22.3 |
05/09 | 1,644 | 1,653 | 1,540 | 1,550 | -6.12% | 247,200 | 688億512万 | -3.73% | - | 22.49 |
05/08 | 1,645 | 1,692 | 1,609 | 1,651 | 0% | 184,700 | 732億8855万 | +1.35% | - | 23.95 |
05/07 | 1,666 | 1,720 | 1,623 | 1,651 | -0.9% | 168,500 | 732億8855万 | +0.43% | - | 23.95 |
04/26 | 1,602 | 1,680 | 1,592 | 1,666 | +2.46% | 162,300 | 739億5440万 | +0.6% | - | 24.17 |
04/25 | 1,617 | 1,645 | 1,578 | 1,626 | +1.31% | 136,500 | 721億7879万 | -2.63% | - | 23.59 |
04/24 | 1,611 | 1,664 | 1,585 | 1,605 | +0.19% | 145,800 | 712億4659万 | -4.8% | - | 23.29 |
04/23 | 1,597 | 1,655 | 1,569 | 1,602 | +1.2% | 210,900 | 711億1342万 | -6.1% | - | 23.24 |
04/22 | 1,570 | 1,604 | 1,543 | 1,583 | 0% | 248,500 | 702億7000万 | -8.29% | - | 22.97 |
04/19 | 1,628 | 1,658 | 1,575 | 1,583 | -2.94% | 379,100 | 702億7000万 | -9.23% | - | 22.97 |
04/18 | 1,650 | 1,689 | 1,631 | 1,631 | +0.37% | 247,000 | 724億74万 | -7.22% | - | 23.66 |
04/17 | 1,580 | 1,637 | 1,573 | 1,625 | +1.63% | 185,100 | 721億3440万 | -8.55% | - | 23.58 |
04/16 | 1,618 | 1,625 | 1,580 | 1,599 | -1.42% | 157,400 | 709億8024万 | -10.87% | - | 23.2 |
04/15 | 1,581 | 1,622 | 1,572 | 1,622 | +2.66% | 193,400 | 720億122万 | -10.44% | - | 23.53 |
04/12 | 1,591 | 1,608 | 1,565 | 1,580 | +0.89% | 271,700 | 701億3683万 | -13.42% | - | 22.92 |
04/11 | 1,534 | 1,585 | 1,528 | 1,566 | +1.95% | 272,600 | 695億1536万 | -15.12% | - | 22.72 |
04/10 | 1,507 | 1,555 | 1,495 | 1,536 | +1.25% | 113,200 | 681億8365万 | -17.95% | - | 22.29 |
04/09 | 1,547 | 1,553 | 1,502 | 1,517 | -1.56% | 285,200 | 673億4023万 | -20.24% | - | 22.01 |
04/08 | 1,517 | 1,547 | 1,494 | 1,541 | 0% | 284,400 | 684億560万 | -20.24% | - | 22.36 |
04/05 | 1,547 | 1,561 | 1,512 | 1,541 | -2.9% | 305,800 | 684億560万 | -21.14% | - | 22.36 |
04/04 | 1,600 | 1,626 | 1,557 | 1,587 | -0.75% | 255,200 | 704億4756万 | -19.73% | - | 23.02 |
04/03 | 1,569 | 1,603 | 1,501 | 1,599 | +4.58% | 344,300 | 709億8024万 | -19.97% | - | 23.2 |