時価総額
2019/05/27~2019/10/18
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 |
10/18 | 5,398 | 5,403 | 5,257 | 5,290 | -2.85% | 1,786,700 | 2兆5581億 | -1.29% | 17.04 | 1.94 |
10/17 | 5,400 | 5,461 | 5,397 | 5,445 | +0.2% | 1,359,800 | 2兆6331億 | +1.74% | 17.54 | 2 |
10/16 | 5,530 | 5,578 | 5,406 | 5,434 | -1.02% | 1,613,700 | 2兆6278億 | +1.78% | 17.5 | 2 |
10/15 | 5,533 | 5,536 | 5,451 | 5,490 | +0.18% | 1,291,200 | 2兆6548億 | +3.1% | 17.68 | 2.02 |
10/11 | 5,499 | 5,499 | 5,442 | 5,480 | +0.55% | 1,412,300 | 2兆6500億 | +3.22% | 17.65 | 2.01 |
10/10 | 5,404 | 5,457 | 5,365 | 5,450 | +0.83% | 1,265,000 | 2兆6355億 | +3.01% | 17.56 | 2 |
10/09 | 5,353 | 5,415 | 5,340 | 5,405 | +0.91% | 1,287,800 | 2兆6137億 | +2.48% | 17.41 | 1.99 |
10/08 | 5,372 | 5,378 | 5,318 | 5,356 | +0.13% | 1,084,600 | 2兆5900億 | +1.88% | 17.25 | 1.97 |
10/07 | 5,398 | 5,409 | 5,330 | 5,349 | -1.15% | 858,600 | 2兆5867億 | +2.06% | 17.23 | 1.97 |
10/04 | 5,358 | 5,411 | 5,322 | 5,411 | +1.06% | 889,600 | 2兆6166億 | +3.6% | 17.43 | 1.99 |
10/03 | 5,333 | 5,372 | 5,315 | 5,354 | -1% | 956,100 | 2兆5891億 | +2.9% | 17.25 | 1.97 |
10/02 | 5,390 | 5,437 | 5,374 | 5,408 | +0.39% | 836,200 | 2兆6152億 | +4.3% | 17.42 | 1.99 |
10/01 | 5,390 | 5,412 | 5,360 | 5,387 | +0.69% | 704,600 | 2兆6050億 | +4.24% | 17.35 | 1.98 |
09/30 | 5,375 | 5,386 | 5,325 | 5,350 | -0.76% | 1,124,100 | 2兆5871億 | +3.86% | 17.23 | 1.97 |
09/27 | 5,401 | 5,426 | 5,329 | 5,391 | +0.45% | 1,234,600 | 2兆6070億 | +5.01% | 17.37 | 1.98 |
09/26 | 5,345 | 5,383 | 5,312 | 5,367 | +0.28% | 1,530,100 | 2兆5954億 | +4.95% | 17.29 | 1.97 |
09/25 | 5,378 | 5,390 | 5,305 | 5,352 | -0.46% | 894,600 | 2兆5881億 | +5.13% | 17.24 | 1.97 |
09/24 | 5,309 | 5,394 | 5,303 | 5,377 | +1.34% | 1,304,700 | 2兆6002億 | +6.08% | 17.32 | 1.98 |
09/20 | 5,367 | 5,380 | 5,293 | 5,306 | -0.45% | 1,508,300 | 2兆5659億 | +5.13% | 17.09 | 1.95 |
09/19 | 5,360 | 5,405 | 5,313 | 5,330 | +0.19% | 1,244,900 | 2兆5775億 | +6.05% | 17.17 | 1.96 |
09/18 | 5,298 | 5,380 | 5,282 | 5,320 | +0.87% | 1,073,100 | 2兆5726億 | +6.31% | 17.14 | 1.96 |
09/17 | 5,278 | 5,293 | 5,228 | 5,274 | -0.06% | 1,393,300 | 2兆5504億 | +5.84% | 16.99 | 1.94 |
09/13 | 5,280 | 5,309 | 5,231 | 5,277 | +1.54% | 2,464,100 | 2兆5518億 | +6.24% | 17 | 1.94 |
09/12 | 5,195 | 5,221 | 5,170 | 5,197 | +0.31% | 1,479,300 | 2兆5131億 | +4.97% | 16.74 | 1.91 |
09/11 | 5,088 | 5,187 | 5,071 | 5,181 | +1.53% | 1,434,500 | 2兆5054億 | +4.94% | 16.69 | 1.9 |
09/10 | 5,112 | 5,142 | 5,091 | 5,103 | -0.62% | 861,000 | 2兆4677億 | +3.74% | 16.44 | 1.88 |
09/09 | 5,086 | 5,135 | 5,070 | 5,135 | +1.08% | 996,300 | 2兆4832億 | +4.65% | 16.54 | 1.89 |
09/06 | 5,099 | 5,138 | 5,056 | 5,080 | -0.06% | 1,341,500 | 2兆4566億 | +3.82% | 16.36 | 1.87 |
09/05 | 5,040 | 5,109 | 4,995 | 5,083 | +0.85% | 2,056,800 | 2兆4580億 | +4.16% | 16.37 | 1.87 |
09/04 | 5,020 | 5,075 | 4,992 | 5,040 | +0.44% | 887,100 | 2兆4372億 | +3.55% | 16.23 | 1.85 |
09/03 | 4,972 | 5,026 | 4,957 | 5,018 | +0.84% | 803,800 | 2兆4266億 | +3.4% | 16.16 | 1.84 |
09/02 | 4,910 | 4,999 | 4,893 | 4,976 | +0.4% | 801,300 | 2兆4063億 | +2.81% | 16.03 | 1.83 |
08/30 | 4,897 | 4,957 | 4,879 | 4,956 | +1.02% | 1,108,700 | 2兆3966億 | +2.69% | 15.96 | 1.82 |
08/29 | 4,893 | 4,910 | 4,862 | 4,906 | -0.18% | 737,400 | 2兆3724億 | +1.93% | 15.8 | 1.8 |
08/28 | 4,913 | 4,953 | 4,894 | 4,915 | +0.14% | 838,800 | 2兆3768億 | +2.29% | 15.83 | 1.81 |
08/27 | 4,950 | 4,966 | 4,904 | 4,908 | -1.05% | 1,040,200 | 2兆3734億 | +2.31% | 15.81 | 1.8 |
08/26 | 4,920 | 4,963 | 4,898 | 4,960 | -0.48% | 1,320,900 | 2兆3985億 | +3.68% | 15.98 | 1.82 |
08/23 | 4,932 | 4,987 | 4,915 | 4,984 | +1.65% | 2,011,900 | 2兆4101億 | +4.12% | 16.05 | 1.83 |
08/22 | 4,867 | 4,910 | 4,861 | 4,903 | -0.18% | 1,629,300 | 2兆3710億 | +2.44% | 15.79 | 1.8 |
08/21 | 4,749 | 4,924 | 4,733 | 4,912 | +2.53% | 1,496,900 | 2兆3753億 | +2.53% | 15.82 | 1.81 |
08/20 | 4,777 | 4,822 | 4,771 | 4,791 | -0.1% | 712,200 | 2兆3168億 | -0.1% | 15.43 | 1.76 |
08/19 | 4,827 | 4,832 | 4,766 | 4,796 | -0.37% | 518,300 | 2兆3192億 | -0.23% | 15.45 | 1.76 |
08/16 | 4,809 | 4,829 | 4,773 | 4,814 | +0.69% | 852,500 | 2兆3279億 | -0.02% | 15.51 | 1.77 |
08/15 | 4,728 | 4,797 | 4,705 | 4,781 | -0.38% | 1,031,800 | 2兆3120億 | -0.89% | 15.4 | 1.76 |
08/14 | 4,788 | 4,827 | 4,760 | 4,799 | +0.33% | 1,074,900 | 2兆3207億 | -0.66% | 15.46 | 1.76 |
08/13 | 4,820 | 4,833 | 4,745 | 4,783 | -1.73% | 1,079,600 | 2兆3129億 | -1.01% | 15.41 | 1.76 |
08/09 | 4,909 | 4,919 | 4,843 | 4,867 | -0.53% | 1,086,000 | 2兆3536億 | +0.7% | 15.68 | 1.79 |
08/08 | 4,808 | 4,895 | 4,790 | 4,893 | +1.14% | 1,048,000 | 2兆3661億 | +1.26% | 15.76 | 1.8 |
08/07 | 4,734 | 4,842 | 4,726 | 4,838 | +1.98% | 1,569,700 | 2兆3395億 | +0.19% | 15.58 | 1.78 |
08/06 | 4,708 | 4,749 | 4,630 | 4,744 | -1.04% | 1,284,000 | 2兆2941億 | -1.78% | 15.28 | 1.74 |
08/05 | 4,715 | 4,828 | 4,711 | 4,794 | +0.29% | 1,543,000 | 2兆3183億 | -0.85% | 15.44 | 1.76 |
08/02 | 4,775 | 4,843 | 4,741 | 4,780 | +0.21% | 1,892,600 | 2兆3115億 | -1.18% | 15.4 | 1.76 |
08/01 | 4,703 | 4,773 | 4,667 | 4,770 | +0.74% | 1,441,100 | 2兆3067億 | -1.43% | 15.37 | 1.75 |
07/31 | 4,708 | 4,778 | 4,690 | 4,735 | +0.45% | 1,732,500 | 2兆2897億 | -2.21% | 15.25 | 1.74 |
07/30 | 4,660 | 4,724 | 4,658 | 4,714 | +0.96% | 1,411,000 | 2兆2796億 | -2.78% | 15.18 | 1.73 |
07/29 | 4,601 | 4,669 | 4,601 | 4,669 | +0.86% | 1,357,500 | 2兆2578億 | -3.87% | 15.04 | 1.72 |
07/26 | 4,640 | 4,692 | 4,627 | 4,629 | -0.26% | 1,432,800 | 2兆2385億 | -4.91% | 14.91 | 1.7 |
07/25 | 4,699 | 4,702 | 4,631 | 4,641 | -1.46% | 1,760,800 | 2兆2443億 | -4.88% | 14.95 | 1.71 |
07/24 | 4,746 | 4,748 | 4,686 | 4,710 | +0.23% | 2,164,600 | 2兆2776億 | -3.76% | 15.17 | 1.73 |
07/23 | 4,650 | 4,746 | 4,631 | 4,699 | +2.35% | 3,467,100 | 2兆2723億 | -4.14% | 15.14 | 1.73 |
07/22 | 4,798 | 4,813 | 4,589 | 4,591 | -8.87% | 6,041,400 | 2兆2201億 | -6.52% | 14.79 | 1.69 |
07/19 | 4,975 | 5,060 | 4,975 | 5,038 | +1.45% | 1,535,100 | 2兆4363億 | +2.32% | 16.23 | 1.85 |
07/18 | 5,041 | 5,062 | 4,947 | 4,966 | -1.08% | 1,582,600 | 2兆4014億 | +0.93% | 16 | 1.83 |
07/17 | 5,038 | 5,054 | 4,986 | 5,020 | -0.26% | 1,306,400 | 2兆4276億 | +1.99% | 16.17 | 1.85 |
07/16 | 5,090 | 5,115 | 4,986 | 5,033 | -0.87% | 1,735,600 | 2兆4338億 | +2.3% | 16.21 | 1.85 |
07/12 | 5,070 | 5,098 | 5,051 | 5,077 | +1.54% | 1,656,000 | 2兆4551億 | +3.28% | 16.35 | 1.87 |
07/11 | 5,025 | 5,034 | 4,980 | 5,000 | -0.48% | 1,173,500 | 2兆4179億 | +1.9% | 16.11 | 1.84 |
07/10 | 4,961 | 5,034 | 4,954 | 5,024 | +1.27% | 1,813,600 | 2兆4295億 | +2.51% | 16.18 | 1.85 |
07/09 | 4,864 | 4,968 | 4,864 | 4,961 | +2.63% | 1,743,800 | 2兆3990億 | +1.37% | 15.98 | 1.82 |
07/08 | 4,800 | 4,840 | 4,800 | 4,834 | +0.67% | 1,430,000 | 2兆3376億 | -1.08% | 15.57 | 1.78 |
07/05 | 4,833 | 4,841 | 4,785 | 4,802 | -0.95% | 1,179,600 | 2兆3221億 | -1.72% | 15.47 | 1.76 |
07/04 | 4,839 | 4,887 | 4,826 | 4,848 | +0.71% | 1,283,500 | 2兆3444億 | -0.76% | 15.62 | 1.78 |
07/03 | 4,854 | 4,869 | 4,804 | 4,814 | -0.74% | 1,111,700 | 2兆3279億 | -1.37% | 15.51 | 1.77 |
07/02 | 4,855 | 4,873 | 4,821 | 4,850 | -0.39% | 1,670,500 | 2兆3453億 | -0.61% | 15.62 | 1.78 |
07/01 | 4,863 | 4,876 | 4,845 | 4,869 | +0.5% | 1,070,400 | 2兆3545億 | -0.25% | 15.68 | 1.79 |
06/28 | 4,826 | 4,845 | 4,784 | 4,845 | +0.12% | 1,722,900 | 2兆3429億 | -0.8% | 15.61 | 1.78 |
06/27 | 4,810 | 4,839 | 4,776 | 4,839 | -0.1% | 1,366,600 | 2兆3400億 | -1% | 15.59 | 1.78 |
06/26 | 4,803 | 4,854 | 4,792 | 4,844 | -1.32% | 1,080,900 | 2兆3424億 | -1% | 15.6 | 1.78 |
06/25 | 4,901 | 4,957 | 4,891 | 4,909 | -0.22% | 856,600 | 2兆3739億 | +0.31% | 15.81 | 1.8 |
06/24 | 4,927 | 4,942 | 4,895 | 4,920 | -0.53% | 587,300 | 2兆3792億 | +0.59% | 15.85 | 1.81 |
06/21 | 4,955 | 4,964 | 4,911 | 4,946 | +0.84% | 1,932,700 | 2兆3918億 | +1.25% | 15.93 | 1.82 |
06/20 | 4,972 | 4,991 | 4,901 | 4,905 | -1.92% | 1,035,000 | 2兆3719億 | +0.59% | 15.8 | 1.8 |
06/19 | 5,002 | 5,015 | 4,973 | 5,001 | +1.58% | 1,275,500 | 2兆4184億 | +2.73% | 16.11 | 1.84 |
06/18 | 4,919 | 4,949 | 4,906 | 4,923 | +0.12% | 759,600 | 2兆3806億 | +1.32% | 15.86 | 1.81 |
06/17 | 4,892 | 4,947 | 4,885 | 4,917 | -0.2% | 778,900 | 2兆3777億 | +1.38% | 15.84 | 1.81 |
06/14 | 4,955 | 4,970 | 4,852 | 4,927 | -0.14% | 1,592,900 | 2兆3826億 | +1.82% | 15.87 | 1.81 |
06/13 | 4,994 | 4,995 | 4,928 | 4,934 | -1.3% | 996,200 | 2兆3860億 | +2.22% | 15.89 | 1.81 |
06/12 | 4,956 | 5,009 | 4,942 | 4,999 | +0.36% | 1,085,300 | 2兆4174億 | +3.74% | 16.1 | 1.84 |
06/11 | 4,956 | 4,988 | 4,944 | 4,981 | +1.1% | 767,400 | 2兆4087億 | +3.6% | 16.04 | 1.83 |
06/10 | 4,886 | 4,939 | 4,883 | 4,927 | +1.59% | 1,037,600 | 2兆3826億 | +2.6% | 15.87 | 1.81 |
06/07 | 4,844 | 4,854 | 4,819 | 4,850 | 0% | 992,100 | 2兆3453億 | +1.06% | 15.62 | 1.78 |
06/06 | 4,885 | 4,888 | 4,838 | 4,850 | -0.12% | 906,300 | 2兆3453億 | +1.08% | 15.62 | 1.78 |
06/05 | 4,884 | 4,913 | 4,836 | 4,856 | +1.38% | 1,582,600 | 2兆3482億 | +1.21% | 15.64 | 1.78 |
06/04 | 4,850 | 4,862 | 4,752 | 4,790 | -0.48% | 1,653,100 | 2兆3163億 | -0.17% | 15.43 | 1.76 |
06/03 | 4,755 | 4,813 | 4,748 | 4,813 | +0.75% | 1,174,500 | 2兆3274億 | +0.29% | 15.5 | 1.77 |
05/31 | 4,723 | 4,784 | 4,712 | 4,777 | +0.67% | 1,759,900 | 2兆3100億 | -0.5% | 15.39 | 1.76 |
05/30 | 4,786 | 4,790 | 4,714 | 4,745 | -0.77% | 1,071,500 | 2兆2946億 | -1.23% | 15.28 | 1.74 |
05/29 | 4,806 | 4,834 | 4,776 | 4,782 | -1.87% | 1,025,900 | 2兆3125億 | -0.62% | 15.4 | 1.76 |
05/28 | 4,913 | 4,915 | 4,852 | 4,873 | -1.44% | 1,349,300 | 2兆3565億 | +1.14% | 15.7 | 1.79 |
05/27 | 4,921 | 4,956 | 4,909 | 4,944 | +0.1% | 628,200 | 2兆3908億 | +2.59% | 15.93 | 1.82 |