時価総額
2018/08/14~2019/01/11
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 |
01/11 | 3,095 | 3,100 | 3,000 | 3,015 | -2.11% | 542,100 | 4218億7547万 | -3.18% | 20.15 | 2.27 |
01/10 | 3,090 | 3,115 | 3,045 | 3,080 | -0.32% | 296,900 | 4309億7063万 | -1.31% | 20.58 | 2.32 |
01/09 | 3,075 | 3,100 | 3,045 | 3,090 | +1.31% | 394,400 | 4323億6989万 | -1.06% | 20.65 | 2.33 |
01/08 | 3,155 | 3,170 | 3,045 | 3,050 | -2.4% | 570,200 | 4267億7287万 | -2.46% | 20.38 | 2.3 |
01/07 | 3,145 | 3,185 | 3,105 | 3,125 | +1.13% | 793,500 | 4372億6728万 | -0.22% | 20.88 | 2.36 |
01/04 | 2,960 | 3,095 | 2,949 | 3,090 | +2.15% | 892,400 | 4323億6989万 | -1.47% | 20.65 | 2.33 |
2018 |
12/28 | 3,020 | 3,055 | 3,005 | 3,025 | -0.66% | 490,200 | 4232億7473万 | -3.63% | 20.21 | 2.28 |
12/27 | 2,948 | 3,085 | 2,942 | 3,045 | +5.73% | 1,078,900 | 4260億7324万 | -3.18% | 20.35 | 2.29 |
12/26 | 2,894 | 2,967 | 2,842 | 2,880 | -0.21% | 1,187,600 | 4029億8553万 | -8.54% | 19.25 | 2.17 |
12/25 | 2,914 | 2,933 | 2,861 | 2,886 | -2.96% | 682,500 | 4038億2508万 | -8.58% | 19.29 | 2.18 |
12/21 | 3,025 | 3,045 | 2,952 | 2,974 | -2.65% | 603,000 | 4161億3853万 | -6.01% | 19.87 | 2.24 |
12/20 | 3,075 | 3,100 | 3,025 | 3,055 | -1.45% | 532,600 | 4274億7250万 | -3.54% | 20.41 | 2.3 |
12/19 | 3,080 | 3,130 | 3,070 | 3,100 | -0.8% | 444,300 | 4337億6914万 | -2.12% | 20.72 | 2.34 |
12/18 | 3,150 | 3,170 | 3,095 | 3,125 | -2.34% | 506,500 | 4372億6728万 | -1.26% | 20.88 | 2.36 |
12/17 | 3,170 | 3,210 | 3,140 | 3,200 | -0.16% | 363,700 | 4477億6170万 | +1.2% | 21.38 | 2.41 |
12/14 | 3,230 | 3,270 | 3,190 | 3,205 | -1.54% | 792,000 | 4484億6133万 | +1.49% | 21.42 | 2.42 |
12/13 | 3,270 | 3,280 | 3,225 | 3,255 | -0.15% | 386,600 | 4554億5760万 | +3.37% | 21.75 | 2.45 |
12/12 | 3,190 | 3,270 | 3,160 | 3,260 | +2.03% | 570,400 | 4561億5723万 | +4.19% | 21.78 | 2.46 |
12/11 | 3,155 | 3,205 | 3,085 | 3,195 | +1.11% | 865,600 | 4470億6207万 | +2.96% | 21.35 | 2.41 |
12/10 | 3,195 | 3,225 | 3,145 | 3,160 | -2.92% | 444,200 | 4421億6468万 | +2.63% | 21.12 | 2.38 |
12/07 | 3,195 | 3,265 | 3,150 | 3,255 | +2.04% | 452,400 | 4554億5760万 | +6.44% | 21.75 | 2.45 |
12/06 | 3,220 | 3,240 | 3,155 | 3,190 | -1.85% | 529,900 | 4463億6244万 | +5.04% | 21.32 | 2.4 |
12/05 | 3,115 | 3,255 | 3,110 | 3,250 | +3.67% | 683,100 | 4547億5797万 | +7.69% | 21.72 | 2.45 |
12/04 | 3,160 | 3,180 | 3,125 | 3,135 | -1.88% | 422,200 | 4386億6654万 | +4.6% | 20.95 | 2.36 |
12/03 | 3,275 | 3,300 | 3,185 | 3,195 | -0.31% | 824,900 | 4470億6207万 | +7.29% | 21.35 | 2.41 |
11/30 | 3,155 | 3,210 | 3,115 | 3,205 | +2.56% | 602,900 | 4484億6133万 | +8.35% | 21.42 | 2.42 |
11/29 | 3,200 | 3,200 | 3,120 | 3,125 | -2.34% | 503,600 | 4372億6728万 | +6.36% | 20.88 | 2.36 |
11/28 | 3,185 | 3,215 | 3,180 | 3,200 | +1.11% | 376,600 | 4477億6170万 | +9.44% | 21.38 | 2.41 |
11/27 | 3,185 | 3,205 | 3,145 | 3,165 | -1.71% | 490,000 | 4428億6430万 | +8.95% | 21.15 | 2.39 |
11/26 | 3,205 | 3,255 | 3,170 | 3,220 | +1.42% | 460,300 | 4505億6021万 | +11.38% | 21.52 | 2.43 |
11/22 | 3,165 | 3,180 | 3,135 | 3,175 | 0% | 507,000 | 4442億6356万 | +10.51% | 21.22 | 2.39 |
11/21 | 3,170 | 3,185 | 3,115 | 3,175 | +0.79% | 443,500 | 4442億6356万 | +11.09% | 21.22 | 2.39 |
11/20 | 3,060 | 3,160 | 3,050 | 3,150 | +2.27% | 663,300 | 4407億6542万 | +10.76% | 21.05 | 2.37 |
11/19 | 3,060 | 3,095 | 3,045 | 3,080 | +0.98% | 304,300 | 4309億7063万 | +8.87% | 20.58 | 2.32 |
11/16 | 3,035 | 3,065 | 3,000 | 3,050 | +0.33% | 452,200 | 4267億7287万 | +8.27% | 20.38 | 2.3 |
11/15 | 3,000 | 3,050 | 2,976 | 3,040 | -0.49% | 483,400 | 4253億7361万 | +8.15% | 20.31 | 2.29 |
11/14 | 3,060 | 3,095 | 3,015 | 3,055 | -0.16% | 561,400 | 4274億7250万 | +8.95% | 20.41 | 2.3 |
11/13 | 3,030 | 3,075 | 2,990 | 3,060 | +0.16% | 584,200 | 4281億7212万 | +9.4% | 20.45 | 2.31 |
11/12 | 3,070 | 3,110 | 3,045 | 3,055 | -1.29% | 651,800 | 4274億7250万 | +9.5% | 20.41 | 2.3 |
11/09 | 3,015 | 3,105 | 3,005 | 3,095 | +4% | 1,175,800 | 4330億6952万 | +11.17% | 20.68 | 2.33 |
11/08 | 2,805 | 2,988 | 2,780 | 2,976 | +7.59% | 1,466,900 | 4164億1838万 | +7.2% | 19.89 | 2.24 |
11/07 | 2,653 | 2,855 | 2,650 | 2,766 | +6.26% | 1,765,200 | 3870億3402万 | -0.32% | 18.48 | 2.08 |
11/06 | 2,614 | 2,646 | 2,568 | 2,603 | +0.15% | 1,138,100 | 3642億2615万 | -6.5% | 17.39 | 1.96 |
11/05 | 2,599 | 2,613 | 2,547 | 2,599 | -1.66% | 753,000 | 3636億6645万 | -7.18% | 17.37 | 1.96 |
11/02 | 2,695 | 2,716 | 2,627 | 2,643 | -2.44% | 746,300 | 3698億2318万 | -6.14% | 17.66 | 1.99 |
11/01 | 2,719 | 2,743 | 2,693 | 2,709 | -0.59% | 452,200 | 3790億5826万 | -4.28% | 18.1 | 2.04 |
10/31 | 2,725 | 2,743 | 2,693 | 2,725 | +0.22% | 547,500 | 3812億9707万 | -4.18% | 18.21 | 2.05 |
10/30 | 2,693 | 2,749 | 2,667 | 2,719 | +1.91% | 1,370,500 | 3804億5752万 | -4.8% | 18.17 | 2.05 |
10/29 | 2,697 | 2,719 | 2,664 | 2,668 | -1.19% | 339,300 | 3733億2131万 | -6.91% | 17.83 | 2.01 |
10/26 | 2,723 | 2,734 | 2,683 | 2,700 | -0.33% | 571,400 | 3777億9893万 | -6.15% | 18.04 | 2.03 |
10/25 | 2,720 | 2,737 | 2,687 | 2,709 | -2.17% | 500,100 | 3790億5826万 | -6.07% | 18.1 | 2.04 |
10/24 | 2,750 | 2,790 | 2,730 | 2,769 | +2.1% | 496,300 | 3874億5379万 | -4.22% | 18.5 | 2.09 |
10/23 | 2,785 | 2,792 | 2,712 | 2,712 | -4.1% | 400,900 | 3794億7804万 | -6.29% | 18.12 | 2.04 |
10/22 | 2,805 | 2,839 | 2,774 | 2,828 | +1.95% | 482,100 | 3957億940万 | -2.45% | 18.9 | 2.13 |
10/19 | 2,781 | 2,814 | 2,754 | 2,774 | -0.93% | 348,200 | 3881億5342万 | -4.31% | 18.54 | 2.09 |
10/18 | 2,803 | 2,847 | 2,798 | 2,800 | -0.67% | 442,000 | 3917億9148万 | -3.45% | 18.71 | 2.11 |
10/17 | 2,767 | 2,823 | 2,759 | 2,819 | +2.1% | 398,600 | 3944億5007万 | -2.73% | 18.84 | 2.12 |
10/16 | 2,789 | 2,789 | 2,730 | 2,761 | -1.18% | 728,200 | 3863億3439万 | -4.53% | 18.45 | 2.08 |
10/15 | 2,854 | 2,882 | 2,794 | 2,794 | -3.49% | 618,400 | 3909億5193万 | -3.32% | 18.67 | 2.11 |
10/12 | 2,824 | 2,901 | 2,818 | 2,895 | +1.15% | 1,004,600 | 4050億8441万 | +0.28% | 19.35 | 2.18 |
10/11 | 2,855 | 2,872 | 2,815 | 2,862 | -1.17% | 689,400 | 4004億6687万 | -0.63% | 19.12 | 2.16 |
10/10 | 2,879 | 2,928 | 2,873 | 2,896 | +0.59% | 691,300 | 4052億2434万 | +0.77% | 19.35 | 2.18 |
10/09 | 2,914 | 2,923 | 2,844 | 2,879 | -0.55% | 640,500 | 4028億4560万 | +0.31% | 19.24 | 2.17 |
10/05 | 2,911 | 2,937 | 2,875 | 2,895 | -0.38% | 706,900 | 4050億8441万 | +0.98% | 19.35 | 2.18 |
10/04 | 2,942 | 2,942 | 2,868 | 2,906 | -1.22% | 865,100 | 4066億2359万 | +1.54% | 19.42 | 2.19 |
10/03 | 2,992 | 2,997 | 2,924 | 2,942 | -1.44% | 733,000 | 4116億6091万 | +3.01% | 19.66 | 2.22 |
10/02 | 2,994 | 3,000 | 2,961 | 2,985 | -0.5% | 880,200 | 4176億7771万 | +4.74% | 19.95 | 2.25 |
10/01 | 3,020 | 3,070 | 3,000 | 3,000 | -0.33% | 478,900 | 4197億7659万 | +5.52% | 20.05 | 2.26 |
09/28 | 2,993 | 3,045 | 2,972 | 3,010 | +0.33% | 627,800 | 4211億7585万 | +6.21% | 20.11 | 2.27 |
09/27 | 3,015 | 3,045 | 2,986 | 3,000 | -1.64% | 561,600 | 4197億7659万 | +6.16% | 20.05 | 2.26 |
09/26 | 3,015 | 3,060 | 2,996 | 3,050 | +0.99% | 456,000 | 4267億7287万 | +8.27% | 20.38 | 2.3 |
09/25 | 2,968 | 3,025 | 2,952 | 3,020 | +1.07% | 450,700 | 4225億7510万 | +7.63% | 20.18 | 2.28 |
09/21 | 2,971 | 2,999 | 2,964 | 2,988 | +1.98% | 854,200 | 4180億9748万 | +6.87% | 19.97 | 2.25 |
09/20 | 2,899 | 2,941 | 2,879 | 2,930 | +1.6% | 632,700 | 4099億8180万 | +5.09% | 19.58 | 2.21 |
09/19 | 2,887 | 2,898 | 2,855 | 2,884 | +0.28% | 625,100 | 4035億4523万 | +3.59% | 19.27 | 2.17 |
09/18 | 2,857 | 2,882 | 2,825 | 2,876 | +1.55% | 475,100 | 4024億2583万 | +3.45% | 19.22 | 2.17 |
09/14 | 2,892 | 2,892 | 2,820 | 2,832 | -0.35% | 980,500 | 3962億6910万 | +2.02% | 18.92 | 2.13 |
09/13 | 2,859 | 2,889 | 2,810 | 2,842 | 0% | 813,700 | 3976億6836万 | +2.45% | 18.99 | 2.14 |
09/12 | 2,800 | 2,848 | 2,798 | 2,842 | +1.5% | 938,700 | 3976億6836万 | +2.49% | 18.99 | 2.14 |
09/11 | 2,747 | 2,801 | 2,739 | 2,800 | +1.93% | 1,042,300 | 3917億9148万 | +1.05% | 18.71 | 2.11 |
09/10 | 2,722 | 2,753 | 2,690 | 2,747 | +2.69% | 1,169,900 | 3843億7543万 | -0.83% | 18.36 | 2.07 |
09/07 | 2,694 | 2,704 | 2,651 | 2,675 | -0.96% | 404,800 | 3743億79万 | -3.32% | 17.88 | 2.02 |
09/06 | 2,727 | 2,736 | 2,694 | 2,701 | -0.7% | 635,400 | 3779億3886万 | -2.35% | 18.05 | 2.04 |
09/05 | 2,725 | 2,739 | 2,710 | 2,720 | -0.18% | 388,100 | 3805億9744万 | -1.45% | 18.18 | 2.05 |
09/04 | 2,708 | 2,739 | 2,693 | 2,725 | +0.37% | 371,500 | 3812億9707万 | -0.98% | 18.21 | 2.05 |
09/03 | 2,785 | 2,791 | 2,698 | 2,715 | -2.76% | 690,400 | 3798億9781万 | -1.13% | 18.14 | 2.05 |
08/31 | 2,783 | 2,802 | 2,769 | 2,792 | -0.32% | 535,900 | 3906億7208万 | +1.82% | 18.66 | 2.1 |
08/30 | 2,772 | 2,817 | 2,762 | 2,801 | +1.41% | 812,400 | 3919億3141万 | +2.41% | 18.72 | 2.11 |
08/29 | 2,754 | 2,777 | 2,748 | 2,762 | -0.14% | 363,800 | 3864億7431万 | +1.28% | 18.46 | 2.08 |
08/28 | 2,771 | 2,773 | 2,748 | 2,766 | -0.54% | 551,100 | 3870億3402万 | +1.69% | 18.48 | 2.08 |
08/27 | 2,794 | 2,803 | 2,771 | 2,781 | -0.96% | 413,800 | 3891億3290万 | +2.54% | 18.58 | 2.1 |
08/24 | 2,809 | 2,810 | 2,782 | 2,808 | +0.79% | 183,200 | 3929億1089万 | +3.85% | 18.76 | 2.12 |
08/23 | 2,783 | 2,807 | 2,773 | 2,786 | -0.36% | 456,600 | 3898億3253万 | +3.34% | 18.62 | 2.1 |
08/22 | 2,775 | 2,797 | 2,757 | 2,796 | -0.04% | 319,600 | 3912億3178万 | +3.98% | 18.68 | 2.11 |
08/21 | 2,763 | 2,805 | 2,760 | 2,797 | +1.19% | 423,200 | 3913億7171万 | +4.21% | 18.69 | 2.11 |
08/20 | 2,791 | 2,802 | 2,757 | 2,764 | -0.58% | 348,300 | 3867億5417万 | +3.17% | 18.47 | 2.08 |
08/17 | 2,782 | 2,789 | 2,756 | 2,780 | +0.18% | 329,300 | 3889億9297万 | +4.04% | 18.58 | 2.1 |
08/16 | 2,809 | 2,829 | 2,772 | 2,775 | -1.67% | 613,100 | 3882億9335万 | +4.21% | 18.54 | 2.09 |
08/15 | 2,809 | 2,830 | 2,806 | 2,822 | +0.64% | 453,900 | 3948億6985万 | +6.33% | 18.86 | 2.13 |
08/14 | 2,777 | 2,804 | 2,749 | 2,804 | +1.48% | 522,300 | 3923億5119万 | +6.01% | 18.74 | 2.11 |