2492 インフォマート

時価総額

2019/12/31

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
2020	1/1, 株式分割 1→2
2019
12/30	990	990	966	985	-0.1%	406,400	2555億3973万	+1.34%	132.85	20.25
12/27	996	998	967	986	-0.35%	366,600	2557億9916万	+1.44%	132.98	20.27
12/26	997	997	978	990	+0.51%	271,800	2567億717万	+1.8%	133.45	20.34
12/25	988	1,000	985	985	-0.4%	236,600	2554億1001万	+1.29%	132.77	20.24
12/24	985	994	978	989	+0.56%	368,000	2564億4774万	+1.8%	133.31	20.32
12/23	975	988	975	983	+1.29%	487,800	2550億2086万	+1.34%	132.57	20.21
12/20	956	979	953	971	+2.05%	725,200	2517億7797万	+0.15%	130.88	19.95
12/19	947	957	947	951	-0.42%	412,200	2467億1907万	-1.86%	128.25	19.55
12/18	973	974	946	955	-1.85%	492,000	2477億5679万	-1.55%	128.79	19.63
12/17	962	973	948	973	+1.04%	494,400	2524億2655万	+0.31%	131.22	20
12/16	961	977	961	963	+0.89%	450,200	2498億3224万	-0.72%	129.87	19.8
12/13	973	978	953	955	-0.21%	631,800	2476億2708万	-1.39%	128.73	19.62
12/12	976	981	952	957	-1.03%	532,400	2481億4594万	-0.98%	129	19.66
12/11	984	989	965	967	-3.54%	976,800	2507億4025万	+0.16%	130.34	19.87
12/10	968	1,007	967	1,002	+3.57%	905,800	2599億5006万	+4.16%	135.13	20.6
12/09	962	971	955	968	-0.77%	477,400	2509億9968万	+1.1%	130.48	19.89
12/06	971	978	964	975	+0.83%	647,200	2529億4542万	+2.09%	131.49	20.05
12/05	982	983	958	967	-1.43%	774,000	2508億6997万	+2%	130.41	19.88
12/04	975	994	974	981	+0.26%	845,200	2545億200万	+4.14%	132.3	20.17
12/03	960	979	951	979	+0.88%	550,600	2538億5342万	+4.76%	131.96	20.12
12/02	968	980	961	970	+0.26%	557,000	2516億4826万	+4.75%	130.82	19.94
11/29	962	984	960	968	+1.57%	1,042,000	2509億9968万	+5.39%	130.48	19.89
11/28	956	956	935	953	-0.78%	1,098,400	2471億821万	+4.67%	128.46	19.58
11/27	938	961	934	960	-1.79%	1,408,600	2490億5395万	+6.43%	129.47	19.74
11/26	977	982	969	978	-0.41%	1,837,000	2535億9399万	+9.46%	131.83	20.1
11/25	989	999	979	982	+0.1%	479,000	2546億3172万	+11.03%	132.37	20.18
11/22	968	988	966	981	-0.15%	763,600	2543億7229万	+11.93%	132.23	20.16
11/21	969	991	966	982	+2.19%	1,125,400	2547億6143万	+13.26%	132.43	20.19
11/20	964	977	955	961	-0.41%	892,800	2493億1338万	+11.87%	129.6	19.76
11/19	968	981	959	965	-0.87%	640,400	2503億5110万	+13.26%	130.14	19.84
11/18	978	993	969	974	+0.31%	712,200	2525億5627万	+15.21%	131.29	20.01
11/15	961	976	954	971	+1.04%	678,200	2517億7797万	+15.81%	130.88	19.95
11/14	972	989	950	961	-0.1%	859,200	2491億8366万	+15.44%	129.54	19.75
11/13	956	967	935	962	-0.26%	1,450,200	2494億4309万	+16.55%	129.67	19.77
11/12	931	968	929	964	+4.61%	1,278,600	2500億9167万	+17.7%	130.01	19.82
11/11	899	934	896	922	+0.44%	1,105,600	2390億6585万	+13.35%	124.28	18.95
11/08	925	926	896	918	+0.16%	990,400	2380億2812万	+13.27%	123.74	18.86
11/07	891	918	885	916	+2.12%	884,400	2376億3897万	+13.51%	123.53	18.83
11/06	881	902	877	897	+1.82%	893,000	2327億978万	+11.57%	120.97	18.44
11/05	849	893	832	881	-2.65%	1,424,600	2285億5888万	+9.85%	118.81	18.11
11/01	880	938	860	905	+10.37%	3,312,000	2347億8523万	+12.98%	122.05	18.61
10/31	829	858	815	820	+0.61%	1,158,800	2127億3358万	+2.5%	110.59	16.86
10/30	781	821	778	815	+5.71%	1,566,000	2114億3642万	+1.62%	109.91	16.76
10/29	773	784	769	771	-0.19%	547,400	2000億2145万	-3.99%	103.98	15.85
10/28	802	808	769	773	-1.84%	664,200	2004億1060万	-4.16%	104.18	15.88
10/25	769	788	768	787	+3.76%	733,800	2041億7235万	-2.48%	106.14	16.18
10/24	757	769	754	759	+0.86%	682,400	1967億7856万	-6.13%	102.29	15.59
10/23	743	754	735	752	+1.62%	799,800	1950億9226万	-7.16%	101.42	15.46
10/21	744	756	740	740	-1.4%	426,200	1919億7908万	-8.87%	99.8	15.21
10/18	765	770	748	751	-2.02%	652,800	1947億311万	-7.8%	101.21	15.43
10/17	775	778	761	766	-0.78%	608,800	1987億2429万	-6.01%	103.3	15.75
10/16	794	798	771	772	-1.84%	597,000	2002億8088万	-5.51%	104.11	15.87
10/15	783	795	776	787	+1.48%	555,800	2040億4263万	-3.97%	106.07	16.17
10/11	785	793	769	775	-0.83%	480,600	2010億5918万	-5.49%	104.52	15.93
10/10	810	810	782	782	-3.16%	558,000	2027億4548万	-4.7%	105.4	16.07
10/09	805	818	799	807	-1.77%	755,400	2093億6097万	-1.59%	108.83	16.59
10/08	800	826	798	822	+3.86%	1,022,600	2131億2273万	+0.31%	110.79	16.89
10/07	801	804	786	791	-1.19%	610,000	2052億1007万	-3.18%	106.68	16.26
10/04	806	809	793	801	-1.05%	699,200	2076億7467万	-1.9%	107.96	16.46
10/03	826	835	807	809	-4.26%	755,000	2098億7984万	-0.86%	109.1	16.63
10/02	837	853	837	845	+0.36%	533,600	2192億1936万	+3.68%	113.96	17.37
10/01	849	849	834	842	0%	557,200	2184億4107万	+3.69%	113.55	17.31
09/30	850	853	832	842	-2.38%	918,600	2184億4107万	+3.95%	113.55	17.31
09/27	872	873	858	863	+0.06%	672,600	2237億5941万	+6.61%	116.32	17.73
09/26	880	882	858	862	-0.29%	758,000	2236億2969万	+6.82%	116.25	17.72
09/25	868	871	855	865	-0.4%	526,200	2242億7827万	+7.39%	116.59	17.77
09/24	845	869	843	868	+2.72%	512,800	2251億8628万	+8.23%	117.06	17.85
09/20	840	863	840	845	+1.08%	711,400	2192億1936万	+5.76%	113.96	17.37
09/19	815	838	811	836	+3.47%	660,000	2168億8448万	+5.03%	112.75	17.19
09/18	818	824	801	808	-0.62%	456,600	2096億2040万	+1.76%	108.97	16.61
09/17	815	823	806	813	+0.49%	394,200	2109億1756万	+2.65%	109.64	16.71
09/13	801	809	794	809	+2.21%	797,000	2098億7984万	+2.41%	109.1	16.63
09/12	800	803	790	792	-1.06%	620,400	2053億3979万	+0.32%	106.74	16.27
09/11	789	801	776	800	+1.65%	511,600	2075億4496万	+1.52%	107.89	16.45
09/10	814	814	785	787	-3.49%	464,800	2041億7235万	+0.25%	106.14	16.18
09/09	804	818	795	816	+1.24%	409,000	2115億6614万	+4.15%	109.98	16.77
09/06	825	839	804	806	-0.31%	594,200	2089億7183万	+3.14%	108.63	16.56
09/05	798	811	793	808	+2.8%	562,000	2096億2040万	+3.72%	108.97	16.61
09/04	769	788	765	786	+0.9%	597,800	2039億1292万	+1.29%	106	16.16
09/03	769	782	762	779	+0.39%	303,000	2020億9690万	+0.52%	105.06	16.02
09/02	780	790	776	776	-0.7%	287,800	2013億1861万	+0.26%	104.65	15.95
08/30	777	788	764	782	+2.02%	496,800	2027億4548万	+1.1%	105.4	16.07
08/29	783	788	760	766	-2.61%	375,800	1987億2429万	-0.78%	103.3	15.75
08/28	788	789	775	787	-0.38%	382,200	2040億4263万	+1.88%	106.07	16.17
08/27	793	793	778	790	+1.28%	308,400	2048億2093万	+2.4%	106.47	16.23
08/26	774	791	771	780	-2.01%	509,400	2022億2662万	+1.37%	105.13	16.03
08/23	801	803	784	796	-0.44%	446,200	2063億7751万	+3.58%	107.28	16.35
08/22	824	826	796	799	-2.74%	555,800	2072億8552万	+4.31%	107.76	16.43
08/21	808	822	807	822	+1.48%	577,200	2131億2273万	+7.25%	110.79	16.89
08/20	790	819	788	810	+2.92%	952,400	2100億955万	+5.96%	109.17	16.64
08/19	798	802	779	787	-0.25%	563,600	2040億4263万	+2.95%	106.07	16.17
08/16	784	792	781	789	+0.57%	636,200	2045億6150万	+3.07%	106.34	16.21
08/15	755	786	750	784	+1.23%	757,600	2033億9406万	+2.35%	105.73	16.12
08/14	781	787	769	775	+0.45%	768,800	2009億2946万	+0.85%	104.45	15.92
08/13	757	771	756	771	+0.19%	607,600	2000億2145万	0%	103.98	15.85
08/09	772	786	767	770	+0.79%	651,600	1996億3230万	-0.58%	103.78	15.82
08/08	763	767	756	764	-0.33%	577,800	1980億7572万	-1.74%	102.97	15.7
08/07	752	773	751	766	+2.54%	1,349,600	1987億2429万	-1.92%	103.3	15.75
08/06	707	749	706	747	+2.26%	861,800	1937億9510万	-4.84%	100.74	15.36
08/05	746	753	712	731	-2.86%	918,400	1895億1449万	-7.53%	98.52	15.02

2492 インフォマート

時価総額

2019/08/05～2019/12/30

株価＆時価総額の推移

開示資料

決算

株式

チャート