時価総額
2018/10/30~2019/03/29
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 |
---|
2021 | 10/1, 株式併合 5→1 |
2019 |
03/29 | 1,940 | 1,965 | 1,935 | 1,950 | +1.56% | 1,657,140 | 4880億8480万 | -2.89% | 6.55 | 0.75 |
03/28 | 1,945 | 1,955 | 1,915 | 1,920 | -1.29% | 3,015,280 | 4805億7580万 | -4.67% | 6.45 | 0.73 |
03/27 | 1,970 | 1,975 | 1,915 | 1,945 | -3.47% | 3,523,500 | 4868億3330万 | -3.81% | 6.53 | 0.74 |
03/26 | 1,990 | 2,015 | 1,960 | 2,015 | +1.26% | 3,534,200 | 5043億5429万 | -0.69% | 6.77 | 0.77 |
03/25 | 1,990 | 1,995 | 1,965 | 1,990 | -1.73% | 2,350,020 | 4980億9680万 | -2.07% | 6.68 | 0.76 |
03/22 | 2,000 | 2,030 | 1,995 | 2,025 | +1.5% | 2,393,320 | 5068億5729万 | -0.54% | 6.8 | 0.77 |
03/20 | 1,980 | 2,000 | 1,970 | 1,995 | +0.25% | 1,812,680 | 4993億4830万 | -2.25% | 6.7 | 0.76 |
03/19 | 1,985 | 1,995 | 1,960 | 1,990 | -0.25% | 2,796,400 | 4980億9680万 | -2.78% | 6.68 | 0.76 |
03/18 | 1,995 | 2,005 | 1,980 | 1,995 | +0.76% | 1,040,280 | 4993億4830万 | -2.68% | 6.7 | 0.76 |
03/15 | 1,990 | 1,995 | 1,975 | 1,980 | -0.25% | 1,823,400 | 4955億9380万 | -3.46% | 6.65 | 0.76 |
03/14 | 2,010 | 2,025 | 1,980 | 1,985 | -0.75% | 2,341,240 | 4968億4530万 | -3.36% | 6.67 | 0.76 |
03/13 | 2,010 | 2,020 | 1,980 | 2,000 | -0.25% | 2,114,920 | 5005億9980万 | -2.87% | 6.72 | 0.77 |
03/12 | 2,000 | 2,020 | 1,985 | 2,005 | +1.26% | 2,470,600 | 5018億5129万 | -2.72% | 6.73 | 0.77 |
03/11 | 1,965 | 1,985 | 1,965 | 1,980 | +1.02% | 1,189,580 | 4955億9380万 | -4.12% | 6.65 | 0.76 |
03/08 | 1,975 | 1,995 | 1,955 | 1,960 | -1.51% | 1,975,740 | 4905億8780万 | -5.18% | 6.58 | 0.75 |
03/07 | 2,005 | 2,015 | 1,980 | 1,990 | -1% | 1,808,500 | 4980億9680万 | -4% | 6.68 | 0.76 |
03/06 | 2,020 | 2,030 | 1,980 | 2,010 | -0.5% | 4,011,580 | 5031億279万 | -3.18% | 6.75 | 0.77 |
03/05 | 2,030 | 2,035 | 2,015 | 2,020 | -1.7% | 1,348,900 | 5056億579万 | -2.79% | 6.78 | 0.77 |
03/04 | 2,060 | 2,070 | 2,040 | 2,055 | +0.49% | 2,208,740 | 5143億6629万 | -1.15% | 6.9 | 0.79 |
03/01 | 2,055 | 2,055 | 2,015 | 2,045 | 0% | 2,942,180 | 5118億6329万 | -1.68% | 6.87 | 0.78 |
02/28 | 2,070 | 2,070 | 2,045 | 2,045 | -0.97% | 1,380,780 | 5118億6329万 | -1.73% | 6.87 | 0.78 |
02/27 | 2,070 | 2,085 | 2,060 | 2,065 | 0% | 1,770,000 | 5168億6929万 | -0.77% | 6.94 | 0.79 |
02/26 | 2,070 | 2,075 | 2,050 | 2,065 | -0.48% | 1,514,680 | 5168億6929万 | -0.72% | 6.94 | 0.79 |
02/25 | 2,100 | 2,105 | 2,070 | 2,075 | -0.72% | 1,303,760 | 5193億7229万 | -0.29% | 6.97 | 0.79 |
02/22 | 2,085 | 2,095 | 2,075 | 2,090 | -0.95% | 1,456,560 | 5231億2679万 | +0.48% | 7.02 | 0.8 |
02/21 | 2,115 | 2,125 | 2,075 | 2,110 | -0.71% | 3,621,520 | 5281億3278万 | +1.49% | 7.09 | 0.81 |
02/20 | 2,115 | 2,140 | 2,115 | 2,125 | +1.19% | 2,134,600 | 5318億8728万 | +2.36% | 7.14 | 0.81 |
02/19 | 2,090 | 2,115 | 2,070 | 2,100 | +0.48% | 1,993,140 | 5256億2979万 | +1.25% | 7.05 | 0.8 |
02/18 | 2,130 | 2,145 | 2,070 | 2,090 | -0.95% | 4,316,200 | 5231億2679万 | +0.92% | 7.02 | 0.8 |
02/15 | 2,120 | 2,135 | 2,100 | 2,110 | -0.94% | 2,255,280 | 5281億3278万 | +2.03% | 7.09 | 0.81 |
02/14 | 2,150 | 2,170 | 2,115 | 2,130 | -0.93% | 1,532,800 | 5331億3878万 | +3.15% | 7.15 | 0.81 |
02/13 | 2,085 | 2,150 | 2,080 | 2,150 | +4.12% | 3,174,440 | 5381億4478万 | +4.37% | 7.22 | 0.82 |
02/12 | 2,040 | 2,080 | 2,035 | 2,065 | +2.23% | 1,736,640 | 5168億6929万 | +0.54% | 6.94 | 0.79 |
02/08 | 2,040 | 2,045 | 2,010 | 2,020 | -1.94% | 2,236,760 | 5056億579万 | -1.46% | 6.78 | 0.77 |
02/07 | 2,090 | 2,110 | 2,055 | 2,060 | -1.9% | 2,252,300 | 5156億1779万 | +0.73% | 6.92 | 0.79 |
02/06 | 2,080 | 2,140 | 2,070 | 2,100 | +1.69% | 2,930,640 | 5256億2979万 | +2.94% | 7.05 | 0.8 |
02/05 | 2,100 | 2,130 | 2,055 | 2,065 | -1.43% | 3,661,220 | 5168億6929万 | +1.82% | 6.94 | 0.79 |
02/04 | 2,050 | 2,095 | 2,050 | 2,095 | +2.44% | 1,505,160 | 5243億7829万 | +3.87% | 7.04 | 0.8 |
02/01 | 2,090 | 2,090 | 2,035 | 2,045 | -2.15% | 2,403,260 | 5118億6329万 | +1.74% | 6.87 | 0.78 |
01/31 | 2,085 | 2,100 | 2,070 | 2,090 | +1.21% | 1,840,660 | 5231億2679万 | +4.14% | 7.02 | 0.8 |
01/30 | 2,065 | 2,080 | 2,055 | 2,065 | +0.24% | 1,483,340 | 5168億6929万 | +3.04% | 6.94 | 0.79 |
01/29 | 2,055 | 2,065 | 2,040 | 2,060 | -0.24% | 1,532,520 | 5156億1779万 | +2.85% | 6.92 | 0.79 |
01/28 | 2,075 | 2,080 | 2,055 | 2,065 | -0.24% | 1,095,900 | 5168億6929万 | +3.15% | 6.94 | 0.79 |
01/25 | 2,070 | 2,085 | 2,055 | 2,070 | 0% | 1,474,400 | 5181億2079万 | +3.4% | 6.95 | 0.79 |
01/24 | 2,050 | 2,080 | 2,040 | 2,070 | +0.98% | 1,346,860 | 5181億2079万 | +3.4% | 6.95 | 0.79 |
01/23 | 2,025 | 2,065 | 2,025 | 2,050 | +0.49% | 1,797,600 | 5131億1479万 | +2.4% | 6.89 | 0.78 |
01/22 | 2,075 | 2,090 | 2,035 | 2,040 | -1.69% | 1,748,320 | 5106億1179万 | +2.05% | 6.85 | 0.78 |
01/21 | 2,065 | 2,080 | 2,065 | 2,075 | +1.22% | 1,671,040 | 5193億7229万 | +3.85% | 6.97 | 0.79 |
01/18 | 2,075 | 2,085 | 2,050 | 2,050 | -1.2% | 1,812,380 | 5131億1479万 | +2.71% | 6.89 | 0.78 |
01/17 | 2,055 | 2,075 | 2,045 | 2,075 | +1.47% | 1,545,680 | 5193億7229万 | +4.01% | 6.97 | 0.79 |
01/16 | 2,065 | 2,070 | 2,040 | 2,045 | -0.73% | 1,672,460 | 5118億6329万 | +2.61% | 6.87 | 0.78 |
01/15 | 2,020 | 2,065 | 2,015 | 2,060 | +1.48% | 2,151,420 | 5156億1779万 | +3.41% | 6.92 | 0.79 |
01/11 | 2,030 | 2,050 | 2,020 | 2,030 | +0.25% | 1,754,120 | 5081億879万 | +1.91% | 6.82 | 0.78 |
01/10 | 2,030 | 2,050 | 2,000 | 2,025 | -0.25% | 1,894,620 | 5068億5729万 | +1.71% | 6.8 | 0.77 |
01/09 | 2,020 | 2,040 | 2,005 | 2,030 | +1% | 1,698,040 | 5081億879万 | +2.01% | 6.82 | 0.78 |
01/08 | 1,985 | 2,025 | 1,975 | 2,010 | +0.5% | 1,858,140 | 5031億279万 | +1.06% | 6.75 | 0.77 |
01/07 | 2,000 | 2,020 | 1,995 | 2,000 | +2.56% | 2,635,200 | 5005億9980万 | +0.65% | 6.72 | 0.77 |
01/04 | 1,870 | 1,960 | 1,855 | 1,950 | +2.09% | 2,419,720 | 4880億8480万 | -1.81% | 6.55 | 0.75 |
2018 |
12/28 | 1,895 | 1,925 | 1,890 | 1,910 | -0.26% | 1,651,980 | 4780億7280万 | -3.78% | 6.42 | 0.73 |
12/27 | 1,895 | 1,925 | 1,875 | 1,915 | +5.51% | 2,358,440 | 4793億2430万 | -3.62% | 6.43 | 0.73 |
12/26 | 1,820 | 1,850 | 1,790 | 1,815 | +1.11% | 1,774,260 | 4542億9431万 | -8.84% | 6.1 | 0.69 |
12/25 | 1,850 | 1,860 | 1,790 | 1,795 | -6.27% | 1,811,960 | 4492億8832万 | -10.12% | 6.03 | 0.69 |
12/21 | 1,950 | 1,975 | 1,905 | 1,915 | -2.54% | 3,038,940 | 4793億2430万 | -4.54% | 6.43 | 0.73 |
12/20 | 2,005 | 2,020 | 1,955 | 1,965 | -2.48% | 2,334,560 | 4918億3930万 | -2.38% | 6.6 | 0.75 |
12/19 | 2,040 | 2,050 | 2,010 | 2,015 | -1.23% | 1,849,720 | 5043億5429万 | -0.1% | 6.77 | 0.77 |
12/18 | 2,010 | 2,050 | 2,005 | 2,040 | 0% | 2,005,000 | 5106億1179万 | +1.04% | 6.85 | 0.78 |
12/17 | 2,045 | 2,075 | 2,035 | 2,040 | -0.97% | 1,226,760 | 5106億1179万 | +0.89% | 6.85 | 0.78 |
12/14 | 2,080 | 2,085 | 2,040 | 2,060 | -0.72% | 1,579,620 | 5156億1779万 | +1.78% | 6.92 | 0.79 |
12/13 | 2,075 | 2,095 | 2,055 | 2,075 | +0.97% | 2,003,580 | 5193億7229万 | +2.42% | 6.97 | 0.79 |
12/12 | 2,005 | 2,060 | 2,000 | 2,055 | +4.05% | 2,662,020 | 5143億6629万 | +1.48% | 6.9 | 0.79 |
12/11 | 2,015 | 2,025 | 1,960 | 1,975 | -1.99% | 2,123,780 | 4943億4230万 | -2.47% | 6.63 | 0.76 |
12/10 | 2,015 | 2,015 | 1,985 | 2,015 | -1.23% | 1,474,940 | 5043億5429万 | -0.54% | 6.77 | 0.77 |
12/07 | 2,025 | 2,045 | 2,015 | 2,040 | +1.24% | 1,448,860 | 5106億1179万 | +0.79% | 6.85 | 0.78 |
12/06 | 2,030 | 2,055 | 2,005 | 2,015 | -1.23% | 2,159,880 | 5043億5429万 | -0.15% | 6.77 | 0.77 |
12/05 | 1,985 | 2,045 | 1,980 | 2,040 | +1.49% | 2,240,380 | 5106億1179万 | +1.29% | 6.85 | 0.78 |
12/04 | 2,055 | 2,060 | 2,005 | 2,010 | -1.95% | 2,131,240 | 5031億279万 | +0.1% | 6.75 | 0.77 |
12/03 | 2,035 | 2,060 | 2,030 | 2,050 | +1.99% | 1,608,260 | 5131億1479万 | +2.35% | 6.89 | 0.78 |
11/30 | 2,005 | 2,025 | 2,000 | 2,010 | +0.25% | 2,272,220 | 5031億279万 | +0.75% | 6.75 | 0.77 |
11/29 | 2,015 | 2,035 | 2,000 | 2,005 | 0% | 1,309,480 | 5018億5129万 | +0.8% | 6.73 | 0.77 |
11/28 | 1,980 | 2,005 | 1,955 | 2,005 | +2.04% | 2,463,780 | 5018億5129万 | +1.01% | 6.73 | 0.77 |
11/27 | 1,985 | 2,000 | 1,960 | 1,965 | 0% | 2,316,380 | 4918億3930万 | -0.86% | 6.6 | 0.75 |
11/26 | 1,910 | 1,965 | 1,910 | 1,965 | +1.55% | 1,831,720 | 4918億3930万 | -0.91% | 6.6 | 0.75 |
11/22 | 1,955 | 1,975 | 1,930 | 1,935 | -1.28% | 1,674,580 | 4843億3030万 | -2.47% | 6.5 | 0.74 |
11/21 | 1,955 | 1,970 | 1,930 | 1,960 | -2.24% | 2,368,540 | 4905億8780万 | -1.36% | 6.58 | 0.75 |
11/20 | 1,935 | 2,020 | 1,930 | 2,005 | +1.52% | 3,074,840 | 5018億5129万 | +0.8% | 6.73 | 0.77 |
11/19 | 2,010 | 2,035 | 1,970 | 1,975 | -2.47% | 1,990,200 | 4943億4230万 | -0.75% | 6.63 | 0.76 |
11/16 | 2,060 | 2,070 | 2,010 | 2,025 | -2.17% | 2,649,380 | 5068億5729万 | +1.76% | 6.8 | 0.77 |
11/15 | 2,075 | 2,090 | 2,060 | 2,070 | -0.48% | 2,176,400 | 5181億2079万 | +4.12% | 6.95 | 0.79 |
11/14 | 2,060 | 2,110 | 2,050 | 2,080 | +0.73% | 2,717,860 | 5206億2379万 | +4.79% | 6.99 | 0.8 |
11/13 | 2,065 | 2,105 | 2,060 | 2,065 | -1.9% | 2,494,160 | 5168億6929万 | +4.08% | 6.94 | 0.79 |
11/12 | 2,095 | 2,110 | 2,085 | 2,105 | +0.48% | 1,781,360 | 5268億8128万 | +6.1% | 7.07 | 0.81 |
11/09 | 2,085 | 2,115 | 2,080 | 2,095 | -0.71% | 2,546,900 | 5243億7829万 | +5.59% | 7.04 | 0.8 |
11/08 | 2,085 | 2,120 | 2,080 | 2,110 | +3.18% | 3,309,200 | 5281億3278万 | +6.35% | 7.09 | 0.81 |
11/07 | 2,055 | 2,090 | 2,030 | 2,045 | -0.97% | 2,864,560 | 5118億6329万 | +3.13% | 6.87 | 0.78 |
11/06 | 2,000 | 2,075 | 2,000 | 2,065 | +4.03% | 3,396,740 | 5168億6929万 | +4.03% | 6.94 | 0.79 |
11/05 | 1,945 | 1,995 | 1,940 | 1,985 | +1.02% | 3,018,220 | 4968億4530万 | 0% | 6.67 | 0.76 |
11/02 | 1,930 | 1,970 | 1,915 | 1,965 | +2.88% | 3,236,340 | 4918億3930万 | -1.11% | 6.6 | 0.75 |
11/01 | 1,895 | 1,955 | 1,875 | 1,910 | +0.53% | 3,762,520 | 4780億7280万 | -3.97% | 6.42 | 0.73 |
10/31 | 1,905 | 1,910 | 1,880 | 1,900 | +0.26% | 1,747,880 | 4755億6981万 | -4.71% | 6.38 | 0.73 |
10/30 | 1,880 | 1,905 | 1,865 | 1,895 | +0.8% | 3,495,140 | 4743億1831万 | -5.3% | 6.37 | 0.72 |