時価総額
2019/01/31~2019/07/01
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 |
07/01 | 2,578 | 2,604 | 2,561 | 2,597 | +1.56% | 493,900 | 3633億8660万 | -2.59% | 17.65 | 1.88 |
06/28 | 2,522 | 2,562 | 2,518 | 2,557 | +1.39% | 665,000 | 3577億8958万 | -4.3% | 17.38 | 1.85 |
06/27 | 2,534 | 2,541 | 2,500 | 2,522 | -1.64% | 900,800 | 3528億9219万 | -5.97% | 17.14 | 1.82 |
06/26 | 2,550 | 2,569 | 2,532 | 2,564 | +0.2% | 362,000 | 3587億6906万 | -4.75% | 17.43 | 1.85 |
06/25 | 2,561 | 2,580 | 2,541 | 2,559 | -0.51% | 714,100 | 3580億6943万 | -5.15% | 17.39 | 1.85 |
06/24 | 2,592 | 2,603 | 2,522 | 2,572 | -0.69% | 826,100 | 3598億8846万 | -4.95% | 17.48 | 1.86 |
06/21 | 2,653 | 2,653 | 2,588 | 2,590 | -2.37% | 797,400 | 3624億712万 | -4.53% | 17.6 | 1.87 |
06/20 | 2,735 | 2,741 | 2,636 | 2,653 | -2.03% | 821,500 | 3712億2243万 | -2.39% | 18.03 | 1.92 |
06/19 | 2,735 | 2,748 | 2,701 | 2,708 | -1.1% | 520,800 | 3789億1834万 | -0.33% | 18.4 | 1.96 |
06/18 | 2,740 | 2,758 | 2,730 | 2,738 | -0.58% | 246,900 | 3831億1610万 | +0.85% | 18.61 | 1.98 |
06/17 | 2,774 | 2,776 | 2,753 | 2,754 | -0.36% | 280,200 | 3853億5491万 | +1.7% | 18.72 | 1.99 |
06/14 | 2,770 | 2,773 | 2,737 | 2,764 | -0.32% | 579,100 | 3867億5417万 | +2.41% | 18.78 | 2 |
06/13 | 2,775 | 2,788 | 2,761 | 2,773 | +0.65% | 478,100 | 3880億1350万 | +3.09% | 18.85 | 2 |
06/12 | 2,748 | 2,782 | 2,738 | 2,755 | +0.92% | 539,300 | 3854億9484万 | +2.84% | 18.72 | 1.99 |
06/11 | 2,710 | 2,742 | 2,700 | 2,730 | +1.11% | 397,300 | 3819億9670万 | +2.17% | 18.55 | 1.97 |
06/10 | 2,703 | 2,713 | 2,664 | 2,700 | +1.05% | 545,400 | 3777億9893万 | +1.31% | 18.35 | 1.95 |
06/07 | 2,663 | 2,680 | 2,651 | 2,672 | +0.26% | 366,400 | 3738億8102万 | +0.45% | 18.16 | 1.93 |
06/06 | 2,664 | 2,688 | 2,641 | 2,665 | +0.53% | 437,200 | 3729億154万 | +0.38% | 18.11 | 1.92 |
06/05 | 2,639 | 2,671 | 2,634 | 2,651 | +0.65% | 376,000 | 3709億4258万 | +0.08% | 18.02 | 1.91 |
06/04 | 2,679 | 2,685 | 2,617 | 2,634 | -1.27% | 470,500 | 3685億6385万 | -0.42% | 17.9 | 1.9 |
06/03 | 2,641 | 2,673 | 2,621 | 2,668 | +0.53% | 558,200 | 3733億2131万 | +1.06% | 18.13 | 1.93 |
05/31 | 2,685 | 2,698 | 2,654 | 2,654 | -1.92% | 792,700 | 3713億6236万 | +0.8% | 18.04 | 1.92 |
05/30 | 2,685 | 2,716 | 2,672 | 2,706 | -0.55% | 445,400 | 3786億3848万 | +3.01% | 18.39 | 1.95 |
05/29 | 2,708 | 2,747 | 2,701 | 2,721 | -0.77% | 496,500 | 3807億3737万 | +3.89% | 18.49 | 1.97 |
05/28 | 2,731 | 2,757 | 2,713 | 2,742 | -0.51% | 450,900 | 3836億7580万 | +4.98% | 18.64 | 1.98 |
05/27 | 2,813 | 2,822 | 2,745 | 2,756 | -1.71% | 615,400 | 3856億3476万 | +5.72% | 18.73 | 1.99 |
05/24 | 2,784 | 2,816 | 2,773 | 2,804 | +1.7% | 784,300 | 3923億5119万 | +7.8% | 19.06 | 2.03 |
05/23 | 2,717 | 2,787 | 2,715 | 2,757 | +1.47% | 602,500 | 3857億7469万 | +6.32% | 18.74 | 1.99 |
05/22 | 2,747 | 2,759 | 2,699 | 2,717 | -1.95% | 696,400 | 3801億7767万 | +5.07% | 18.47 | 1.96 |
05/21 | 2,770 | 2,793 | 2,764 | 2,771 | +0.73% | 753,200 | 3877億3364万 | +7.4% | 18.83 | 2 |
05/20 | 2,735 | 2,770 | 2,728 | 2,751 | +2.08% | 699,400 | 3849億3513万 | +6.88% | 18.7 | 1.99 |
05/17 | 2,689 | 2,718 | 2,672 | 2,695 | +1.85% | 715,900 | 3770億9930万 | +4.95% | 18.32 | 1.95 |
05/16 | 2,641 | 2,668 | 2,611 | 2,646 | -0.6% | 1,074,900 | 3702億4295万 | +3.16% | 17.98 | 1.91 |
05/15 | 2,563 | 2,678 | 2,563 | 2,662 | +4.76% | 1,413,200 | 3724億8176万 | +3.78% | 18.09 | 1.92 |
05/14 | 2,548 | 2,566 | 2,506 | 2,541 | -0.35% | 650,000 | 3555億5077万 | -0.9% | 17.27 | 1.84 |
05/13 | 2,523 | 2,562 | 2,511 | 2,550 | +0.91% | 327,700 | 3568億1010万 | -0.78% | 17.33 | 1.84 |
05/10 | 2,502 | 2,538 | 2,493 | 2,527 | +0.64% | 500,800 | 3535億9181万 | -1.94% | 17.17 | 1.83 |
05/09 | 2,540 | 2,540 | 2,500 | 2,511 | -1.8% | 393,100 | 3513億5301万 | -2.75% | 17.07 | 1.81 |
05/08 | 2,556 | 2,570 | 2,545 | 2,557 | -0.85% | 447,700 | 3577億8958万 | -1.24% | 17.38 | 1.85 |
05/07 | 2,584 | 2,591 | 2,556 | 2,579 | +0.66% | 488,400 | 3608億6794万 | -0.62% | 17.53 | 1.86 |
04/26 | 2,541 | 2,568 | 2,536 | 2,562 | +0.43% | 453,700 | 3584億8921万 | -1.46% | 17.41 | 1.85 |
04/25 | 2,546 | 2,563 | 2,529 | 2,551 | +1.31% | 525,900 | 3569億5003万 | -2.07% | 17.34 | 1.84 |
04/24 | 2,540 | 2,543 | 2,503 | 2,518 | -0.75% | 506,800 | 3523億3248万 | -3.64% | 17.11 | 1.82 |
04/23 | 2,496 | 2,539 | 2,493 | 2,537 | +0.71% | 424,100 | 3549億9107万 | -3.17% | 17.24 | 1.83 |
04/22 | 2,498 | 2,523 | 2,493 | 2,519 | +1.45% | 423,600 | 3524億7241万 | -4.22% | 17.12 | 1.82 |
04/19 | 2,495 | 2,512 | 2,474 | 2,483 | -1.31% | 670,900 | 3474億3509万 | -5.95% | 16.87 | 1.79 |
04/18 | 2,500 | 2,530 | 2,490 | 2,516 | +1.04% | 831,900 | 3520億5263万 | -5.09% | 17.1 | 1.82 |
04/17 | 2,548 | 2,549 | 2,486 | 2,490 | -3.11% | 1,198,900 | 3484億1457万 | -6.46% | 16.92 | 1.8 |
04/16 | 2,581 | 2,597 | 2,553 | 2,570 | -1.04% | 821,100 | 3596億861万 | -3.93% | 17.47 | 1.86 |
04/15 | 2,628 | 2,641 | 2,592 | 2,597 | -0.5% | 483,300 | 3633億8660万 | -3.24% | 17.65 | 1.88 |
04/12 | 2,615 | 2,629 | 2,589 | 2,610 | -0.08% | 786,500 | 3652億563万 | -3.01% | 17.74 | 1.89 |
04/11 | 2,563 | 2,615 | 2,560 | 2,612 | +0.97% | 678,200 | 3654億8548万 | -3.12% | 17.75 | 1.89 |
04/10 | 2,567 | 2,602 | 2,559 | 2,587 | +0.94% | 526,100 | 3619億8735万 | -4.26% | 17.58 | 1.87 |
04/09 | 2,575 | 2,579 | 2,516 | 2,563 | -1.65% | 996,000 | 3586億2913万 | -5.35% | 17.42 | 1.85 |
04/08 | 2,640 | 2,640 | 2,586 | 2,606 | -0.34% | 465,700 | 3646億4593万 | -4.09% | 17.71 | 1.88 |
04/05 | 2,623 | 2,629 | 2,593 | 2,615 | -0.3% | 523,300 | 3659億526万 | -4.04% | 17.77 | 1.89 |
04/04 | 2,618 | 2,632 | 2,575 | 2,623 | -0.19% | 816,500 | 3670億2467万 | -3.95% | 17.83 | 1.89 |
04/03 | 2,645 | 2,649 | 2,589 | 2,628 | -1.09% | 935,300 | 3677億2429万 | -3.95% | 17.86 | 1.9 |
04/02 | 2,706 | 2,709 | 2,641 | 2,657 | -1.01% | 592,400 | 3717億8213万 | -3.1% | 18.06 | 1.92 |
04/01 | 2,759 | 2,768 | 2,673 | 2,684 | -1.61% | 649,800 | 3755億6012万 | -2.36% | 18.24 | 1.94 |
03/29 | 2,685 | 2,749 | 2,683 | 2,728 | +3.29% | 746,000 | 3817億1685万 | -0.94% | 18.23 | 2.06 |
03/28 | 2,690 | 2,702 | 2,639 | 2,641 | -1.97% | 531,200 | 3695億4333万 | -4.21% | 17.65 | 1.99 |
03/27 | 2,709 | 2,734 | 2,682 | 2,694 | -0.81% | 489,200 | 3769億5938万 | -2.46% | 18 | 2.03 |
03/26 | 2,701 | 2,726 | 2,686 | 2,716 | +0.85% | 875,900 | 3800億3774万 | -1.77% | 18.15 | 2.05 |
03/25 | 2,685 | 2,693 | 2,646 | 2,693 | -0.04% | 588,300 | 3768億1945万 | -2.64% | 18 | 2.03 |
03/22 | 2,741 | 2,749 | 2,684 | 2,694 | -1.57% | 485,800 | 3769億5938万 | -2.6% | 18 | 2.03 |
03/20 | 2,681 | 2,737 | 2,663 | 2,737 | +1.22% | 690,500 | 3829億7618万 | -1.12% | 18.29 | 2.06 |
03/19 | 2,768 | 2,770 | 2,693 | 2,704 | -2.49% | 689,200 | 3783億5863万 | -2.28% | 18.07 | 2.04 |
03/18 | 2,784 | 2,793 | 2,759 | 2,773 | -0.14% | 438,600 | 3880億1350万 | +0.25% | 18.53 | 2.09 |
03/15 | 2,755 | 2,788 | 2,750 | 2,777 | +0.58% | 657,300 | 3885億7320万 | +0.54% | 18.56 | 2.09 |
03/14 | 2,821 | 2,822 | 2,733 | 2,761 | -1.43% | 682,500 | 3863億3439万 | +0.11% | 18.45 | 2.08 |
03/13 | 2,810 | 2,817 | 2,776 | 2,801 | +0.11% | 562,000 | 3919億3141万 | +1.6% | 18.72 | 2.11 |
03/12 | 2,817 | 2,830 | 2,791 | 2,798 | +0.14% | 395,800 | 3915億1163万 | +1.23% | 18.7 | 2.11 |
03/11 | 2,763 | 2,798 | 2,756 | 2,794 | +0.9% | 370,500 | 3909億5193万 | +0.94% | 18.67 | 2.11 |
03/08 | 2,738 | 2,789 | 2,730 | 2,769 | +0.62% | 960,300 | 3874億5379万 | -0.22% | 18.5 | 2.09 |
03/07 | 2,732 | 2,779 | 2,719 | 2,752 | +0.04% | 472,400 | 3850億7506万 | -1.04% | 18.39 | 2.07 |
03/06 | 2,733 | 2,759 | 2,733 | 2,751 | +0.36% | 412,500 | 3849億3513万 | -1.4% | 18.38 | 2.07 |
03/05 | 2,787 | 2,798 | 2,719 | 2,741 | -2.11% | 719,800 | 3835億3588万 | -2.14% | 18.32 | 2.07 |
03/04 | 2,826 | 2,826 | 2,796 | 2,800 | +0.07% | 388,800 | 3917億9148万 | -0.36% | 18.71 | 2.11 |
03/01 | 2,780 | 2,819 | 2,771 | 2,798 | +1.01% | 609,200 | 3915億1163万 | -0.71% | 18.7 | 2.11 |
02/28 | 2,738 | 2,790 | 2,722 | 2,770 | +1.13% | 1,230,500 | 3875億9372万 | -2.09% | 18.51 | 2.09 |
02/27 | 2,776 | 2,786 | 2,729 | 2,739 | -1.47% | 1,378,600 | 3832億5603万 | -3.56% | 18.3 | 2.06 |
02/26 | 2,805 | 2,821 | 2,779 | 2,780 | -1.66% | 626,200 | 3889億9297万 | -2.49% | 18.58 | 2.1 |
02/25 | 2,829 | 2,855 | 2,817 | 2,827 | +0.53% | 529,700 | 3955億6947万 | -1.08% | 18.89 | 2.13 |
02/22 | 2,783 | 2,829 | 2,765 | 2,812 | +0.61% | 627,100 | 3934億7059万 | -1.85% | 18.79 | 2.12 |
02/21 | 2,784 | 2,808 | 2,766 | 2,795 | +1.08% | 504,300 | 3910億9186万 | -2.71% | 18.68 | 2.11 |
02/20 | 2,757 | 2,780 | 2,741 | 2,765 | -0.18% | 481,900 | 3868億9409万 | -4.06% | 18.48 | 2.08 |
02/19 | 2,765 | 2,796 | 2,752 | 2,770 | +1.13% | 433,700 | 3875億9372万 | -4.15% | 18.51 | 2.09 |
02/18 | 2,721 | 2,747 | 2,709 | 2,739 | +0.88% | 422,500 | 3832億5603万 | -5.52% | 18.3 | 2.06 |
02/15 | 2,734 | 2,761 | 2,689 | 2,715 | -0.66% | 675,600 | 3798億9781万 | -6.8% | 18.14 | 2.05 |
02/14 | 2,706 | 2,749 | 2,688 | 2,733 | +1% | 631,700 | 3824億1647万 | -6.66% | 18.26 | 2.06 |
02/13 | 2,699 | 2,731 | 2,680 | 2,706 | +0.82% | 747,300 | 3786億3848万 | -7.99% | 18.08 | 2.04 |
02/12 | 2,676 | 2,722 | 2,646 | 2,684 | +0.22% | 819,800 | 3755億6012万 | -9.23% | 17.94 | 2.02 |
02/08 | 2,660 | 2,708 | 2,658 | 2,678 | +0.22% | 715,300 | 3747億2057万 | -9.95% | 17.9 | 2.02 |
02/07 | 2,746 | 2,764 | 2,662 | 2,672 | -2.59% | 820,200 | 3738億8102万 | -10.58% | 17.86 | 2.01 |
02/06 | 2,816 | 2,908 | 2,713 | 2,743 | -7.52% | 1,679,300 | 3838億1573万 | -8.63% | 18.33 | 2.07 |
02/05 | 2,911 | 2,985 | 2,893 | 2,966 | +1.89% | 866,900 | 4150億1912万 | -1.4% | 19.82 | 2.24 |
02/04 | 2,929 | 2,965 | 2,900 | 2,911 | -1.22% | 837,200 | 4073億2322万 | -3.13% | 19.45 | 2.19 |
02/01 | 2,947 | 2,955 | 2,916 | 2,947 | +0.37% | 588,700 | 4123億6054万 | -2% | 19.69 | 2.22 |
01/31 | 2,995 | 3,015 | 2,907 | 2,936 | -1.34% | 822,900 | 4108億2136万 | -2.52% | 19.62 | 2.21 |