時価総額
2019/01/10~2019/06/11
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 |
06/11 | 1,028 | 1,042 | 1,018 | 1,040 | +1.56% | 18,300 | 439億9714万 | +3.38% | 13.05 | 0.84 |
06/10 | 1,004 | 1,026 | 1,004 | 1,024 | +1.09% | 19,500 | 433億2026万 | +1.59% | 12.85 | 0.82 |
06/07 | 1,005 | 1,017 | 985 | 1,013 | +0.8% | 13,600 | 428億5491万 | +0.5% | 12.71 | 0.81 |
06/06 | 1,024 | 1,024 | 994 | 1,005 | -1.76% | 8,700 | 425億1647万 | 0% | 12.61 | 0.81 |
06/05 | 1,008 | 1,023 | 1,000 | 1,023 | +1.79% | 28,100 | 432億7795万 | +2.1% | 12.84 | 0.82 |
06/04 | 966 | 1,006 | 966 | 1,005 | +5.02% | 20,200 | 425億1647万 | +0.7% | 12.61 | 0.81 |
06/03 | 972 | 972 | 953 | 957 | -1.85% | 14,200 | 404億8583万 | -3.82% | 12.01 | 0.77 |
06/01 | 株式分割 1→2 |
05/31 | 971 | 985 | 951 | 975 | -1.52% | 32,700 | 412億4732万 | -1.91% | 12.23 | 0.78 |
05/30 | 1,053 | 1,059 | 977 | 990 | -7.39% | 69,700 | 418億8189万 | -0.2% | 12.42 | 0.8 |
05/29 | 1,059 | 1,100 | 1,014 | 1,069 | +2.49% | 57,600 | 452億2398万 | +7.98% | 13.41 | 0.86 |
05/28 | 1,008 | 1,043 | 1,008 | 1,043 | +1.02% | 68,200 | 441億2405万 | +6.1% | 13.09 | 0.84 |
05/27 | 1,048 | 1,048 | 1,026 | 1,033 | -1.48% | 30,600 | 436億7985万 | +5.57% | 12.96 | 0.83 |
05/24 | 1,040 | 1,049 | 1,023 | 1,048 | +1.01% | 22,600 | 443億3558万 | +7.71% | 13.15 | 0.84 |
05/23 | 1,011 | 1,056 | 1,011 | 1,038 | +3.18% | 59,400 | 438億9138万 | +7.29% | 13.02 | 0.83 |
05/22 | 1,025 | 1,037 | 1,005 | 1,006 | -0.4% | 56,400 | 425億3762万 | +4.63% | 12.62 | 0.81 |
05/21 | 1,003 | 1,015 | 990 | 1,010 | +0.2% | 27,200 | 427億684万 | +5.49% | 12.67 | 0.81 |
05/20 | 997 | 1,013 | 981 | 1,008 | +3.12% | 94,200 | 426億2223万 | +5.72% | 12.64 | 0.81 |
05/17 | 980 | 988 | 970 | 977 | +0.1% | 35,400 | 413億3193万 | +2.95% | 12.26 | 0.79 |
05/16 | 973 | 984 | 960 | 976 | +0.83% | 44,600 | 412億8962万 | +3.28% | 12.25 | 0.79 |
05/15 | 970 | 973 | 935 | 968 | +1.31% | 45,800 | 409億5118万 | +2.76% | 12.15 | 0.78 |
05/14 | 958 | 960 | 915 | 956 | -0.62% | 40,200 | 404億2237万 | +1.76% | 11.99 | 0.77 |
05/13 | 984 | 986 | 951 | 962 | -1.18% | 53,000 | 406億7620万 | +2.72% | 12.07 | 0.77 |
05/10 | 1,023 | 1,023 | 964 | 973 | -5.17% | 71,400 | 411億6271万 | +4.51% | 12.21 | 0.78 |
05/09 | 1,050 | 1,050 | 1,021 | 1,026 | -1.39% | 57,800 | 434億487万 | +10.8% | 12.87 | 0.83 |
05/08 | 1,075 | 1,075 | 1,036 | 1,041 | -3.21% | 76,600 | 440億1829万 | +13.1% | 13.06 | 0.84 |
05/07 | 1,042 | 1,081 | 1,018 | 1,075 | +5.24% | 88,800 | 454億7781万 | +17.61% | 13.49 | 0.86 |
04/26 | 1,027 | 1,037 | 1,007 | 1,022 | +9.43% | 165,600 | 432億1450万 | +12.87% | 12.82 | 0.82 |
04/25 | 929 | 944 | 919 | 934 | +0.54% | 13,600 | 394億9166万 | +3.84% | 11.71 | 0.75 |
04/24 | 942 | 942 | 927 | 929 | -1.38% | 17,000 | 392億8014万 | +3.74% | 11.65 | 0.75 |
04/23 | 927 | 943 | 923 | 942 | +1.73% | 16,400 | 398億3010万 | +5.79% | 11.81 | 0.76 |
04/22 | 926 | 936 | 917 | 926 | +0.22% | 14,000 | 391億5322万 | +4.34% | 11.61 | 0.74 |
04/19 | 935 | 935 | 917 | 924 | -0.38% | 16,600 | 390億6861万 | +4.82% | 11.59 | 0.74 |
04/18 | 933 | 940 | 915 | 927 | -0.64% | 19,200 | 392億1668万 | +5.58% | 11.63 | 0.75 |
04/17 | 919 | 938 | 915 | 933 | +2.08% | 20,600 | 394億7051万 | +6.75% | 11.71 | 0.75 |
04/16 | 915 | 921 | 908 | 914 | -0.6% | 11,200 | 386億6672万 | +5.06% | 11.47 | 0.74 |
04/15 | 897 | 920 | 897 | 920 | +2.74% | 24,200 | 388億9939万 | +6.06% | 11.54 | 0.74 |
04/12 | 899 | 899 | 887 | 895 | -0.61% | 13,200 | 378億6292万 | +3.59% | 11.23 | 0.72 |
04/11 | 898 | 903 | 886 | 901 | +0.22% | 12,200 | 380億9560万 | +4.22% | 11.3 | 0.72 |
04/10 | 891 | 903 | 882 | 899 | +0.39% | 15,800 | 380億1099万 | +4.11% | 11.27 | 0.72 |
04/09 | 897 | 904 | 887 | 895 | -0.22% | 36,000 | 378億6292万 | +3.71% | 11.23 | 0.72 |
04/08 | 912 | 912 | 891 | 897 | -1.27% | 15,600 | 379億4753万 | +3.94% | 11.26 | 0.72 |
04/05 | 892 | 910 | 890 | 909 | +1.45% | 18,000 | 384億3404万 | +5.27% | 11.4 | 0.73 |
04/04 | 896 | 901 | 885 | 896 | -0.5% | 17,400 | 378億8407万 | +3.77% | 11.24 | 0.72 |
04/03 | 882 | 908 | 876 | 900 | +1.93% | 37,200 | 380億7445万 | +4.29% | 11.29 | 0.72 |
04/02 | 886 | 893 | 878 | 883 | +0.8% | 23,600 | 373億5526万 | +2.32% | 11.08 | 0.71 |
04/01 | 854 | 885 | 853 | 876 | +3.48% | 29,800 | 370億5913万 | +1.15% | 10.99 | 0.7 |
03/29 | 855 | 855 | 842 | 847 | -0.24% | 13,400 | 358億1113万 | -2.48% | 10.3 | 0.69 |
03/28 | 860 | 860 | 838 | 849 | -3.14% | 35,400 | 358億9574万 | -2.58% | 10.33 | 0.69 |
03/27 | 860 | 880 | 849 | 876 | -0.34% | 38,800 | 370億5913万 | +0.23% | 10.66 | 0.72 |
03/26 | 857 | 881 | 857 | 879 | +3.66% | 79,200 | 371億8604万 | +0.34% | 10.7 | 0.72 |
03/25 | 864 | 865 | 836 | 848 | -2.81% | 63,200 | 358億7459万 | -3.53% | 10.32 | 0.69 |
03/22 | 840 | 873 | 840 | 873 | +4.99% | 77,400 | 369億1106万 | -0.96% | 10.62 | 0.71 |
03/20 | 833 | 838 | 821 | 831 | +0.79% | 38,400 | 351億5541万 | -5.89% | 10.11 | 0.68 |
03/19 | 842 | 842 | 810 | 825 | -2.66% | 45,800 | 348億8042万 | -6.94% | 10.04 | 0.67 |
03/18 | 814 | 847 | 813 | 847 | +6.74% | 49,600 | 358億3228万 | -4.83% | 10.31 | 0.69 |
03/15 | 832 | 850 | 794 | 794 | -4.51% | 61,400 | 335億6897万 | -11.04% | 9.66 | 0.65 |
03/14 | 835 | 837 | 831 | 831 | -0.24% | 13,800 | 351億5541万 | -7.36% | 10.11 | 0.68 |
03/13 | 841 | 853 | 830 | 833 | -1.01% | 26,000 | 352億4002万 | -7.44% | 10.14 | 0.68 |
03/12 | 840 | 847 | 833 | 842 | +0.48% | 97,000 | 355億9961万 | -6.91% | 10.24 | 0.69 |
03/11 | 845 | 845 | 833 | 838 | -0.83% | 57,600 | 354億3039万 | -7.66% | 10.19 | 0.69 |
03/08 | 863 | 872 | 838 | 845 | -4.25% | 53,800 | 357億2652万 | -7.1% | 10.28 | 0.69 |
03/07 | 886 | 886 | 869 | 882 | -0.79% | 51,600 | 373億1296万 | -3.18% | 10.74 | 0.72 |
03/06 | 893 | 896 | 884 | 889 | -1.06% | 21,000 | 376億909万 | -2.52% | 10.82 | 0.73 |
03/05 | 902 | 902 | 883 | 899 | -0.39% | 33,800 | 380億1099万 | -1.59% | 10.94 | 0.73 |
03/04 | 887 | 903 | 886 | 902 | +2.5% | 20,000 | 381億5906万 | -1.31% | 10.98 | 0.74 |
03/01 | 902 | 908 | 878 | 880 | -2.49% | 44,200 | 372億2835万 | -3.93% | 10.71 | 0.72 |
02/28 | 900 | 913 | 895 | 903 | -0.39% | 25,600 | 381億8021万 | -1.69% | 10.99 | 0.74 |
02/27 | 912 | 918 | 896 | 906 | -0.6% | 34,200 | 383億2828万 | -1.31% | 11.03 | 0.74 |
02/26 | 934 | 934 | 909 | 912 | -2.83% | 32,600 | 385億6095万 | -0.92% | 11.09 | 0.75 |
02/25 | 933 | 954 | 925 | 938 | +0.7% | 19,800 | 396億8203万 | +1.85% | 11.42 | 0.77 |
02/22 | 927 | 938 | 918 | 932 | +0.59% | 23,200 | 394億705万 | +1.03% | 11.34 | 0.76 |
02/21 | 932 | 950 | 923 | 926 | -0.59% | 37,000 | 391億7437万 | +0.33% | 11.27 | 0.76 |
02/20 | 914 | 944 | 914 | 932 | +0.49% | 39,800 | 394億705万 | +0.81% | 11.34 | 0.76 |
02/19 | 937 | 937 | 914 | 927 | -1.59% | 62,200 | 392億1668万 | +0.11% | 11.28 | 0.76 |
02/18 | 916 | 944 | 916 | 942 | +3.92% | 24,200 | 398億5125万 | +1.51% | 11.47 | 0.77 |
02/15 | 902 | 918 | 902 | 907 | -0.55% | 31,400 | 383億4943万 | -2.53% | 11.03 | 0.74 |
02/14 | 911 | 917 | 905 | 912 | -0.22% | 33,800 | 385億6095万 | -2.41% | 11.09 | 0.75 |
02/13 | 914 | 915 | 882 | 914 | 0% | 67,600 | 386億4556万 | -2.61% | 11.12 | 0.75 |
02/12 | 911 | 926 | 905 | 914 | +0.27% | 54,800 | 386億4556万 | -3.13% | 11.12 | 0.75 |
02/08 | 903 | 915 | 899 | 911 | -0.38% | 28,000 | 385億3980万 | -3.5% | 11.09 | 0.75 |
02/07 | 914 | 918 | 900 | 915 | -0.05% | 49,600 | 386億8787万 | -3.43% | 11.13 | 0.75 |
02/06 | 918 | 923 | 912 | 915 | -0.27% | 20,600 | 387億902万 | -3.58% | 11.14 | 0.75 |
02/05 | 915 | 920 | 906 | 918 | +0.27% | 36,600 | 388億1478万 | -3.22% | 11.17 | 0.75 |
02/04 | 901 | 930 | 901 | 915 | +1.55% | 37,400 | 387億902万 | -3.38% | 11.14 | 0.75 |
02/01 | 897 | 918 | 897 | 901 | +0.5% | 35,800 | 381億1675万 | -4.66% | 10.97 | 0.74 |
01/31 | 893 | 905 | 886 | 897 | +0.11% | 28,800 | 379億2638万 | -5.33% | 10.91 | 0.73 |
01/30 | 919 | 924 | 894 | 896 | -2.5% | 43,600 | 378億8407万 | -5.93% | 10.9 | 0.73 |
01/29 | 932 | 932 | 906 | 919 | -1.71% | 21,000 | 388億5709万 | -3.92% | 11.18 | 0.75 |
01/28 | 943 | 943 | 928 | 935 | -1.01% | 16,600 | 395億3397万 | -2.76% | 11.37 | 0.76 |
01/25 | 926 | 952 | 925 | 944 | +2.5% | 24,000 | 399億3586万 | -2.28% | 11.49 | 0.77 |
01/24 | 913 | 923 | 913 | 921 | +0.71% | 13,000 | 389億6285万 | -5.15% | 11.21 | 0.75 |
01/23 | 925 | 929 | 915 | 915 | -2.97% | 14,600 | 386億8787万 | -6.21% | 11.13 | 0.75 |
01/22 | 954 | 954 | 935 | 943 | -1.15% | 13,400 | 398億7241万 | -3.83% | 11.47 | 0.77 |
01/21 | 954 | 960 | 950 | 954 | +0.9% | 18,400 | 403億3776万 | -2.9% | 11.61 | 0.78 |
01/18 | 953 | 955 | 935 | 945 | -1.41% | 35,000 | 399億7817万 | -4.16% | 11.5 | 0.77 |
01/17 | 951 | 963 | 935 | 959 | +0.84% | 49,000 | 405億4929万 | -3.18% | 11.67 | 0.78 |
01/16 | 976 | 977 | 950 | 951 | -2.56% | 23,800 | 402億1085万 | -4.57% | 11.57 | 0.78 |
01/15 | 970 | 992 | 961 | 976 | -1.37% | 52,600 | 412億6847万 | -2.64% | 11.87 | 0.8 |
01/11 | 988 | 1,001 | 981 | 989 | +0.15% | 23,200 | 418億3959万 | -1.98% | 12.04 | 0.81 |
01/10 | 999 | 1,010 | 979 | 988 | -1.5% | 38,200 | 417億7613万 | -2.71% | 12.02 | 0.81 |