時価総額
2019/08/05～2019/12/30
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 |
| 12/30 | 2,318 | 2,361 | 2,310 | 2,344 | -0.51% | 302,700 | 808億2万 | +6.69% | 22.66 | 6.6 |
| 12/27 | 2,303 | 2,382 | 2,302 | 2,356 | +1.99% | 414,200 | 812億1367万 | +7.97% | 22.78 | 6.63 |
| 12/26 | 2,323 | 2,347 | 2,297 | 2,310 | -1.11% | 294,600 | 796億2801万 | +6.75% | 22.33 | 6.5 |
| 12/25 | 2,369 | 2,388 | 2,334 | 2,336 | +0.13% | 313,800 | 805億2425万 | +8.8% | 22.58 | 6.58 |
| 12/24 | 2,280 | 2,338 | 2,271 | 2,333 | +1.17% | 342,600 | 804億2084万 | +9.63% | 22.55 | 6.57 |
| 12/23 | 2,326 | 2,345 | 2,297 | 2,306 | -1.66% | 380,000 | 794億9012万 | +9.34% | 22.29 | 6.49 |
| 12/20 | 2,334 | 2,358 | 2,277 | 2,345 | 0% | 488,600 | 808億3449万 | +12.04% | 22.67 | 6.6 |
| 12/19 | 2,388 | 2,406 | 2,335 | 2,345 | -2.17% | 550,300 | 808億3449万 | +13.18% | 22.67 | 6.6 |
| 12/18 | 2,368 | 2,407 | 2,364 | 2,397 | +0.63% | 512,600 | 826億2698万 | +16.81% | 23.17 | 6.75 |
| 12/17 | 2,377 | 2,408 | 2,347 | 2,382 | +0.08% | 909,200 | 821億992万 | +17.46% | 23.03 | 6.71 |
| 12/16 | 2,300 | 2,418 | 2,270 | 2,380 | +9.38% | 2,200,900 | 820億4098万 | +18.76% | 23.01 | 6.7 |
| 12/13 | 2,220 | 2,232 | 2,174 | 2,176 | -0.09% | 663,300 | 750億889万 | +10.07% | 21.04 | 6.13 |
| 12/12 | 2,192 | 2,213 | 2,151 | 2,178 | -0.64% | 403,600 | 750億7783万 | +11.29% | 21.06 | 6.13 |
| 12/11 | 2,200 | 2,220 | 2,143 | 2,192 | 0% | 542,100 | 755億6043万 | +13.22% | 21.19 | 6.17 |
| 12/10 | 2,120 | 2,197 | 2,114 | 2,192 | +3.15% | 621,500 | 755億6043万 | +14.52% | 21.19 | 6.17 |
| 12/09 | 2,090 | 2,137 | 2,079 | 2,125 | +2.76% | 697,400 | 732億5087万 | +12.14% | 20.54 | 5.98 |
| 12/06 | 2,062 | 2,102 | 2,058 | 2,068 | +0.34% | 389,300 | 712億8602万 | +10.29% | 19.99 | 5.82 |
| 12/05 | 2,101 | 2,110 | 2,056 | 2,061 | -1.53% | 551,400 | 710億4473万 | +10.81% | 19.92 | 5.8 |
| 12/04 | 2,056 | 2,132 | 2,047 | 2,093 | +0.92% | 822,700 | 721億4780万 | +13.32% | 20.23 | 5.89 |
| 12/03 | 1,966 | 2,096 | 1,934 | 2,074 | +3.65% | 994,700 | 714億9285万 | +12.96% | 20.05 | 5.84 |
| 12/02 | 2,061 | 2,079 | 1,998 | 2,001 | -1.57% | 497,200 | 689億7647万 | +10.01% | 19.34 | 5.63 |
| 11/29 | 2,010 | 2,055 | 1,986 | 2,033 | -0.05% | 669,800 | 700億7954万 | +12.76% | 19.65 | 5.72 |
| 11/28 | 1,928 | 2,043 | 1,927 | 2,034 | +6.21% | 1,183,000 | 701億1401万 | +13.82% | 19.66 | 5.73 |
| 11/27 | 1,965 | 1,968 | 1,912 | 1,915 | -1.95% | 353,500 | 660億1196万 | +8.19% | 18.51 | 5.39 |
| 11/26 | 1,977 | 1,986 | 1,931 | 1,953 | -0.2% | 516,600 | 673億2186万 | +11.09% | 18.88 | 5.5 |
| 11/25 | 1,933 | 1,969 | 1,926 | 1,957 | +1.98% | 539,300 | 674億5974万 | +12.21% | 18.92 | 5.51 |
| 11/22 | 1,890 | 1,927 | 1,882 | 1,919 | +1.7% | 526,400 | 661億4984万 | +10.92% | 18.55 | 5.4 |
| 11/21 | 1,852 | 1,890 | 1,825 | 1,887 | +1.13% | 304,300 | 650億4677万 | +10.03% | 18.24 | 5.31 |
| 11/20 | 1,860 | 1,896 | 1,833 | 1,866 | +0.59% | 633,100 | 643億2288万 | +9.57% | 18.04 | 5.25 |
| 11/19 | 1,868 | 1,885 | 1,814 | 1,855 | -1.85% | 486,100 | 639億4370万 | +9.76% | 17.93 | 5.22 |
| 11/18 | 1,841 | 1,919 | 1,841 | 1,890 | +3.05% | 551,600 | 651億5019万 | +12.77% | 18.27 | 5.32 |
| 11/15 | 1,790 | 1,882 | 1,750 | 1,834 | +0.44% | 620,200 | 632億1981万 | +10.28% | 17.73 | 5.16 |
| 11/14 | 1,960 | 2,044 | 1,816 | 1,826 | +0.61% | 2,522,900 | 629億4404万 | +10.4% | 17.65 | 5.14 |
| 11/13 | 1,763 | 1,832 | 1,740 | 1,815 | +2.02% | 672,700 | 625億6486万 | +10.4% | 17.55 | 5.11 |
| 11/12 | 1,722 | 1,785 | 1,721 | 1,779 | +4.52% | 569,300 | 613億2390万 | +8.87% | 17.2 | 5.01 |
| 11/11 | 1,681 | 1,709 | 1,671 | 1,702 | +1.31% | 225,200 | 586億6964万 | +4.87% | 16.45 | 4.79 |
| 11/08 | 1,664 | 1,689 | 1,653 | 1,680 | +2% | 309,000 | 579億1128万 | +3.64% | 16.24 | 4.73 |
| 11/07 | 1,632 | 1,659 | 1,613 | 1,647 | +0.06% | 273,400 | 567億7373万 | +1.54% | 15.92 | 4.64 |
| 11/06 | 1,722 | 1,723 | 1,632 | 1,646 | -4.41% | 715,000 | 567億3926万 | +1.35% | 15.91 | 4.63 |
| 11/05 | 1,638 | 1,722 | 1,637 | 1,722 | +5.9% | 695,800 | 593億5906万 | +5.71% | 16.65 | 4.85 |
| 11/01 | 1,650 | 1,681 | 1,626 | 1,626 | -2.81% | 539,800 | 560億4984万 | -0.25% | 15.72 | 4.58 |
| 10/31 | 1,735 | 1,735 | 1,655 | 1,673 | -4.24% | 852,700 | 576億6998万 | +2.32% | 16.17 | 4.71 |
| 10/30 | 1,802 | 1,802 | 1,685 | 1,747 | -4.48% | 1,408,900 | 602億2083万 | +6.65% | 16.89 | 4.92 |
| 10/29 | 1,595 | 1,854 | 1,581 | 1,829 | +12.42% | 2,605,800 | 630億4745万 | +11.59% | 17.68 | 5.15 |
| 10/28 | 1,630 | 1,663 | 1,618 | 1,627 | +0.74% | 628,800 | 560億8431万 | -0.43% | 15.73 | 4.58 |
| 10/25 | 1,630 | 1,632 | 1,595 | 1,615 | -0.49% | 318,800 | 556億7066万 | -1.28% | 15.61 | 4.55 |
| 10/24 | 1,633 | 1,645 | 1,593 | 1,623 | -0.06% | 314,500 | 559億4643万 | -1.04% | 15.69 | 4.57 |
| 10/23 | 1,628 | 1,631 | 1,583 | 1,624 | +0.37% | 304,800 | 559億8090万 | -1.16% | 15.7 | 4.57 |
| 10/21 | 1,591 | 1,620 | 1,590 | 1,618 | +1.13% | 150,300 | 557億7407万 | -1.7% | 15.64 | 4.56 |
| 10/18 | 1,598 | 1,618 | 1,586 | 1,600 | +0.44% | 344,600 | 551億5360万 | -2.97% | 15.47 | 4.5 |
| 10/17 | 1,557 | 1,607 | 1,557 | 1,593 | +2.51% | 303,000 | 549億1230万 | -3.51% | 15.4 | 4.49 |
| 10/16 | 1,590 | 1,604 | 1,551 | 1,554 | -1.77% | 295,000 | 535億6793万 | -6.16% | 15.02 | 4.38 |
| 10/15 | 1,549 | 1,590 | 1,548 | 1,582 | +3.26% | 356,300 | 545億3312万 | -4.87% | 15.29 | 4.45 |
| 10/11 | 1,522 | 1,554 | 1,522 | 1,532 | +0.72% | 378,600 | 528億957万 | -8.21% | 14.81 | 4.31 |
| 10/10 | 1,551 | 1,560 | 1,512 | 1,521 | -2.12% | 501,700 | 524億3039万 | -9.25% | 14.7 | 4.28 |
| 10/09 | 1,570 | 1,572 | 1,544 | 1,554 | -3.48% | 397,600 | 535億6793万 | -7.72% | 15.02 | 4.38 |
| 10/08 | 1,580 | 1,634 | 1,572 | 1,610 | +1.64% | 351,600 | 554億9831万 | -4.73% | 15.56 | 4.53 |
| 10/07 | 1,564 | 1,589 | 1,535 | 1,584 | +0.96% | 303,400 | 546億206万 | -6.55% | 15.31 | 4.46 |
| 10/04 | 1,491 | 1,588 | 1,480 | 1,569 | +4.74% | 1,002,200 | 540億8499万 | -7.65% | 15.17 | 4.42 |
| 10/03 | 1,599 | 1,599 | 1,485 | 1,498 | -9.16% | 1,504,800 | 516億3755万 | -12.09% | 14.48 | 4.22 |
| 10/02 | 1,684 | 1,684 | 1,641 | 1,649 | -3% | 475,900 | 568億4267万 | -3.74% | 15.94 | 4.64 |
| 10/01 | 1,695 | 1,717 | 1,675 | 1,700 | -0.41% | 300,700 | 586億70万 | -0.82% | 16.43 | 4.79 |
| 09/30 | 1,732 | 1,748 | 1,678 | 1,707 | -2.9% | 595,100 | 588億4199万 | -0.47% | 16.5 | 4.81 |
| 09/27 | 1,740 | 1,794 | 1,737 | 1,758 | +0.63% | 423,400 | 606億1万 | +2.39% | 17 | 4.95 |
| 09/26 | 1,810 | 1,832 | 1,712 | 1,747 | -0.46% | 960,400 | 602億2083万 | +1.75% | 16.89 | 4.92 |
| 09/25 | 1,737 | 1,758 | 1,692 | 1,755 | -0.51% | 503,800 | 604億9660万 | +2.21% | 16.97 | 4.94 |
| 09/24 | 1,780 | 1,797 | 1,750 | 1,764 | -0.23% | 402,000 | 608億684万 | +2.92% | 17.05 | 4.97 |
| 09/20 | 1,703 | 1,777 | 1,694 | 1,768 | +4.74% | 569,200 | 609億4472万 | +3.27% | 17.09 | 4.98 |
| 09/19 | 1,703 | 1,736 | 1,687 | 1,688 | -0.53% | 336,600 | 581億8704万 | -1.17% | 16.32 | 4.75 |
| 09/18 | 1,705 | 1,755 | 1,690 | 1,697 | -0.99% | 348,200 | 584億9728万 | -0.88% | 16.41 | 4.78 |
| 09/17 | 1,670 | 1,719 | 1,645 | 1,714 | +2.08% | 297,400 | 590億8329万 | 0% | 16.57 | 4.83 |
| 09/13 | 1,700 | 1,701 | 1,626 | 1,679 | -1.98% | 1,273,600 | 578億7680万 | -2.21% | 16.23 | 4.73 |
| 09/12 | 1,791 | 1,865 | 1,706 | 1,713 | +1.72% | 2,007,200 | 590億4882万 | -0.46% | 16.56 | 4.82 |
| 09/11 | 1,661 | 1,704 | 1,631 | 1,684 | +1.63% | 342,000 | 580億4916万 | -2.21% | 16.28 | 4.74 |
| 09/10 | 1,720 | 1,720 | 1,655 | 1,657 | -3.72% | 465,100 | 571億1844万 | -4% | 16.02 | 4.67 |
| 09/09 | 1,729 | 1,735 | 1,704 | 1,721 | -0.29% | 206,200 | 593億2459万 | -0.58% | 16.64 | 4.85 |
| 09/06 | 1,732 | 1,753 | 1,721 | 1,726 | -0.12% | 173,900 | 594億9694万 | -0.8% | 16.69 | 4.86 |
| 09/05 | 1,702 | 1,749 | 1,702 | 1,728 | +1.65% | 216,600 | 595億6588万 | -1.26% | 16.71 | 4.87 |
| 09/04 | 1,706 | 1,712 | 1,683 | 1,700 | -1.45% | 230,100 | 586億70万 | -3.24% | 16.43 | 4.79 |
| 09/03 | 1,700 | 1,727 | 1,692 | 1,725 | +0.76% | 138,800 | 594億6247万 | -2.16% | 16.68 | 4.86 |
| 09/02 | 1,719 | 1,727 | 1,696 | 1,712 | -0.7% | 151,000 | 590億1435万 | -3.66% | 16.55 | 4.82 |
| 08/30 | 1,705 | 1,724 | 1,693 | 1,724 | +2.01% | 286,200 | 594億2800万 | -4.38% | 16.67 | 4.85 |
| 08/29 | 1,705 | 1,710 | 1,672 | 1,690 | -0.88% | 230,600 | 582億5599万 | -7.5% | 16.34 | 4.76 |
| 08/28 | 1,734 | 1,769 | 1,702 | 1,705 | -0.12% | 513,200 | 587億7305万 | -8.04% | 16.48 | 4.8 |
| 08/27 | 1,705 | 1,724 | 1,688 | 1,707 | +1.25% | 222,600 | 588億4199万 | -9.11% | 16.5 | 4.81 |
| 08/26 | 1,673 | 1,703 | 1,666 | 1,686 | -1.98% | 527,200 | 581億1810万 | -11.22% | 16.3 | 4.75 |
| 08/23 | 1,732 | 1,748 | 1,709 | 1,720 | -1.43% | 263,700 | 592億9012万 | -10.65% | 16.63 | 4.84 |
| 08/22 | 1,800 | 1,826 | 1,737 | 1,745 | -1.58% | 424,400 | 601億5189万 | -10.47% | 16.87 | 4.91 |
| 08/21 | 1,734 | 1,786 | 1,724 | 1,773 | +2.19% | 500,500 | 611億1708万 | -10.09% | 17.14 | 4.99 |
| 08/20 | 1,686 | 1,740 | 1,661 | 1,735 | +2.24% | 505,700 | 598億718万 | -12.95% | 16.77 | 4.89 |
| 08/19 | 1,714 | 1,714 | 1,660 | 1,697 | -0.12% | 543,700 | 584億9728万 | -15.87% | 16.41 | 4.78 |
| 08/16 | 1,690 | 1,721 | 1,682 | 1,699 | +0.77% | 398,900 | 585億6622万 | -16.88% | 16.43 | 4.78 |
| 08/15 | 1,705 | 1,710 | 1,673 | 1,686 | -4.48% | 440,500 | 581億1810万 | -18.47% | 16.3 | 4.75 |
| 08/14 | 1,764 | 1,788 | 1,753 | 1,765 | +1.03% | 340,900 | 608億4131万 | -15.67% | 17.06 | 4.97 |
| 08/13 | 1,774 | 1,809 | 1,744 | 1,747 | -2.51% | 403,900 | 602億2083万 | -17.63% | 16.89 | 4.92 |
| 08/09 | 1,790 | 1,833 | 1,780 | 1,792 | +0.22% | 561,800 | 617億7203万 | -16.65% | 17.32 | 5.05 |
| 08/08 | 1,764 | 1,814 | 1,740 | 1,788 | +2.23% | 562,700 | 616億3414万 | -17.87% | 17.29 | 5.03 |
| 08/07 | 1,752 | 1,761 | 1,707 | 1,749 | -1.96% | 739,900 | 602億8977万 | -20.61% | 16.91 | 4.92 |
| 08/06 | 1,665 | 1,784 | 1,652 | 1,784 | +0.39% | 1,398,400 | 614億9626万 | -20.11% | 17.25 | 5.02 |
| 08/05 | 1,893 | 1,893 | 1,753 | 1,777 | -8.54% | 1,491,200 | 612億5496万 | -21.48% | 17.18 | 5 |
