時価総額
2018/08/22～2019/01/24
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 |
| 01/24 | 3,040 | 3,045 | 3,040 | 3,045 | -0.98% | 200 | 154億5489万 | -5.64% | 17.22 | 1.2 |
| 01/22 | 3,075 | 3,075 | 3,075 | 3,075 | +1.15% | 100 | 156億716万 | -5.24% | 17.39 | 1.21 |
| 01/18 | 3,070 | 3,070 | 3,020 | 3,040 | -1.3% | 900 | 154億2952万 | -6.81% | 17.19 | 1.2 |
| 01/17 | 3,100 | 3,100 | 3,080 | 3,080 | -0.65% | 1,500 | 156億3254万 | -6.1% | 17.42 | 1.21 |
| 01/16 | 3,100 | 3,100 | 3,100 | 3,100 | +2.99% | 100 | 157億3405万 | -6.06% | 17.53 | 1.22 |
| 01/15 | 3,135 | 3,135 | 3,010 | 3,010 | -3.68% | 2,500 | 152億7725万 | -9.26% | 17.02 | 1.19 |
| 01/11 | 3,195 | 3,195 | 3,125 | 3,125 | -0.16% | 800 | 158億6093万 | -6.32% | 17.67 | 1.23 |
| 01/10 | 3,150 | 3,160 | 3,130 | 3,130 | -0.63% | 500 | 158億8631万 | -6.57% | 17.7 | 1.23 |
| 01/09 | 3,280 | 3,280 | 3,145 | 3,150 | -1.87% | 1,500 | 159億8782万 | -6.33% | 17.81 | 1.24 |
| 01/08 | 3,210 | 3,210 | 3,210 | 3,210 | -2.13% | 100 | 162億9235万 | -4.92% | 18.15 | 1.27 |
| 01/07 | 3,300 | 3,300 | 3,280 | 3,280 | +2.34% | 500 | 166億4764万 | -3.16% | 18.55 | 1.29 |
| 01/04 | 3,205 | 3,205 | 3,200 | 3,205 | +4.57% | 500 | 162億6697万 | -5.6% | 18.12 | 1.26 |
| 2018 |
| 12/28 | 3,175 | 3,175 | 3,055 | 3,065 | -3.46% | 800 | 155億5640万 | -9.99% | 17.33 | 1.21 |
| 12/27 | 3,040 | 3,255 | 3,035 | 3,175 | +4.44% | 2,200 | 161億1471万 | -7.22% | 17.95 | 1.25 |
| 12/26 | 2,892 | 3,045 | 2,892 | 3,040 | +5.12% | 500 | 154億2952万 | -11.53% | 17.19 | 1.2 |
| 12/25 | 3,110 | 3,155 | 2,892 | 2,892 | -6.86% | 3,100 | 146億7834万 | -16.27% | 16.35 | 1.14 |
| 12/21 | 3,305 | 3,305 | 3,010 | 3,105 | -8% | 1,300 | 157億5942万 | -10.7% | 17.56 | 1.22 |
| 12/20 | 3,420 | 3,420 | 3,375 | 3,375 | -2.17% | 600 | 171億2981万 | -3.32% | 19.08 | 1.33 |
| 12/19 | 3,500 | 3,500 | 3,450 | 3,450 | -1.43% | 700 | 175億1047万 | -1.26% | 19.51 | 1.36 |
| 12/18 | 3,510 | 3,510 | 3,500 | 3,500 | -0.28% | 1,200 | 177億6425万 | +0.17% | 19.79 | 1.38 |
| 12/17 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 600 | 178億1500万 | +0.54% | 19.85 | 1.38 |
| 12/14 | 3,505 | 3,505 | 3,500 | 3,500 | -0.71% | 400 | 177億6425万 | +0.32% | 19.79 | 1.38 |
| 12/13 | 3,565 | 3,570 | 3,525 | 3,525 | -1.12% | 700 | 178億9113万 | +1% | 19.93 | 1.39 |
| 12/12 | 3,545 | 3,565 | 3,545 | 3,565 | +0.99% | 400 | 180億9415万 | +2.15% | 20.16 | 1.41 |
| 12/11 | 3,570 | 3,575 | 3,510 | 3,530 | +0.86% | 1,800 | 179億1651万 | +1.2% | 19.96 | 1.39 |
| 12/10 | 3,490 | 3,505 | 3,490 | 3,500 | +0.29% | 800 | 177億6425万 | +0.37% | 19.79 | 1.38 |
| 12/07 | 3,500 | 3,500 | 3,490 | 3,490 | -0.29% | 400 | 177億1349万 | +0.06% | 19.73 | 1.38 |
| 12/06 | 3,570 | 3,570 | 3,500 | 3,500 | -2.23% | 1,900 | 177億6425万 | +0.32% | 19.79 | 1.38 |
| 12/05 | 3,500 | 3,580 | 3,495 | 3,580 | +2.14% | 1,400 | 181億7029万 | +2.61% | 20.24 | 1.41 |
| 12/04 | 3,540 | 3,545 | 3,495 | 3,505 | +0.57% | 1,500 | 177億8962万 | +0.55% | 19.82 | 1.38 |
| 12/03 | 3,495 | 3,500 | 3,485 | 3,485 | +0.14% | 900 | 176億8811万 | +0.03% | 19.71 | 1.37 |
| 11/30 | 3,475 | 3,480 | 3,475 | 3,480 | +0.29% | 200 | 176億6274万 | -0.54% | 19.68 | 1.37 |
| 11/29 | 3,460 | 3,470 | 3,450 | 3,470 | 0% | 800 | 176億1198万 | -1.31% | 19.62 | 1.37 |
| 11/28 | 3,415 | 3,470 | 3,415 | 3,470 | -0.29% | 1,100 | 176億1198万 | -1.84% | 19.62 | 1.37 |
| 11/27 | 3,500 | 3,500 | 3,480 | 3,480 | +0.29% | 300 | 176億6274万 | -2.11% | 19.68 | 1.37 |
| 11/26 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 400 | 176億1198万 | -2.94% | 19.62 | 1.37 |
| 11/22 | 3,470 | 3,470 | 3,470 | 3,470 | -0.72% | 100 | 176億1198万 | -3.5% | 19.62 | 1.37 |
| 11/21 | 3,435 | 3,495 | 3,435 | 3,495 | -0.29% | 200 | 177億3887万 | -3.4% | 19.76 | 1.38 |
| 11/20 | 3,500 | 3,505 | 3,500 | 3,505 | +0.14% | 300 | 177億8962万 | -3.68% | 19.82 | 1.38 |
| 11/19 | 3,540 | 3,540 | 3,500 | 3,500 | +1.01% | 1,100 | 177億6425万 | -4.35% | 19.79 | 1.38 |
| 11/16 | 3,465 | 3,465 | 3,465 | 3,465 | +0.29% | 200 | 175億8660万 | -5.79% | 19.59 | 1.37 |
| 11/15 | 3,460 | 3,460 | 3,455 | 3,455 | +0.29% | 900 | 175億3585万 | -6.6% | 19.54 | 1.36 |
| 11/14 | 3,445 | 3,445 | 3,445 | 3,445 | 0% | 200 | 174億8509万 | -7.37% | 19.48 | 1.36 |
| 11/13 | 3,440 | 3,445 | 3,435 | 3,445 | 0% | 500 | 174億8509万 | -7.84% | 19.48 | 1.36 |
| 11/12 | 3,520 | 3,520 | 3,440 | 3,445 | -0.14% | 1,800 | 174億8509万 | -8.33% | 19.48 | 1.36 |
| 11/09 | 3,510 | 3,525 | 3,450 | 3,450 | -1.99% | 1,400 | 175億1047万 | -8.68% | 19.51 | 1.36 |
| 11/08 | 3,535 | 3,535 | 3,520 | 3,520 | -0.42% | 300 | 178億6576万 | -7.32% | 19.9 | 1.39 |
| 11/07 | 3,510 | 3,535 | 3,510 | 3,535 | +0.71% | 600 | 179億4189万 | -7.41% | 19.99 | 1.39 |
| 11/06 | 3,510 | 3,510 | 3,485 | 3,510 | 0% | 1,100 | 178億1500万 | -8.52% | 19.85 | 1.38 |
| 11/05 | 3,510 | 3,540 | 3,510 | 3,510 | -0.57% | 1,000 | 178億1500万 | -9.04% | 19.85 | 1.38 |
| 11/02 | 3,510 | 3,530 | 3,505 | 3,530 | +0.71% | 1,900 | 179億1651万 | -9.02% | 19.96 | 1.39 |
| 11/01 | 3,505 | 3,530 | 3,500 | 3,505 | +0.14% | 1,800 | 177億8962万 | -10.13% | 19.82 | 1.38 |
| 10/31 | 3,510 | 3,510 | 3,490 | 3,500 | 0% | 1,800 | 177億6425万 | -10.74% | 19.79 | 1.38 |
| 10/30 | 3,430 | 3,500 | 3,375 | 3,500 | +1.16% | 2,200 | 177億6425万 | -11.26% | 19.79 | 1.38 |
| 10/29 | 3,510 | 3,535 | 3,445 | 3,460 | -10.25% | 8,500 | 175億6123万 | -12.74% | 19.56 | 1.36 |
| 10/26 | 3,905 | 3,945 | 3,855 | 3,855 | -1.28% | 7,400 | 195億6605万 | -3.24% | 21.8 | 1.52 |
| 10/25 | 3,950 | 3,980 | 3,905 | 3,905 | -1.14% | 3,500 | 198億1982万 | -2.03% | 22.08 | 1.54 |
| 10/24 | 3,960 | 3,990 | 3,950 | 3,950 | -0.25% | 1,300 | 200億4822万 | -0.9% | 22.34 | 1.56 |
| 10/23 | 3,980 | 3,985 | 3,960 | 3,960 | -0.63% | 1,800 | 200億9898万 | -0.63% | 22.39 | 1.56 |
| 10/22 | 3,955 | 3,985 | 3,950 | 3,985 | -0.38% | 2,800 | 202億2586万 | 0% | 22.53 | 1.57 |
| 10/19 | 4,020 | 4,025 | 4,000 | 4,000 | -0.5% | 1,700 | 203億200万 | +0.43% | 22.62 | 1.58 |
| 10/18 | 4,025 | 4,025 | 4,020 | 4,020 | -0.12% | 600 | 204億351万 | +1.03% | 22.73 | 1.58 |
| 10/17 | 4,030 | 4,030 | 4,015 | 4,025 | +0.75% | 2,600 | 204億2888万 | +1.28% | 22.76 | 1.59 |
| 10/16 | 3,995 | 4,030 | 3,955 | 3,995 | +0.25% | 4,500 | 202億7662万 | +0.73% | 22.59 | 1.58 |
| 10/15 | 3,975 | 3,990 | 3,975 | 3,985 | +0.25% | 2,000 | 202億2586万 | +0.61% | 22.53 | 1.57 |
| 10/12 | 3,950 | 3,975 | 3,930 | 3,975 | +0.38% | 2,500 | 201億7511万 | +0.51% | 22.48 | 1.57 |
| 10/11 | 3,910 | 3,960 | 3,885 | 3,960 | +0.64% | 4,700 | 200億9898万 | +0.28% | 22.39 | 1.56 |
| 10/10 | 3,905 | 3,935 | 3,905 | 3,935 | 0% | 2,500 | 199億7209万 | -0.3% | 22.25 | 1.55 |
| 10/09 | 3,945 | 3,945 | 3,915 | 3,935 | -0.13% | 2,000 | 199億7209万 | -0.25% | 22.25 | 1.55 |
| 10/05 | 3,940 | 3,975 | 3,940 | 3,940 | -0.25% | 1,500 | 199億9747万 | -0.13% | 22.28 | 1.55 |
| 10/04 | 4,005 | 4,015 | 3,945 | 3,950 | -1.62% | 4,000 | 200億4822万 | +0.18% | 22.34 | 1.56 |
| 10/03 | 4,020 | 4,030 | 3,975 | 4,015 | -0.25% | 3,000 | 203億7813万 | +1.93% | 22.7 | 1.58 |
| 10/02 | 4,045 | 4,045 | 4,010 | 4,025 | -0.49% | 2,700 | 204億2888万 | +2.37% | 22.76 | 1.59 |
| 10/01 | 4,035 | 4,050 | 4,030 | 4,045 | -0.12% | 2,600 | 205億3039万 | +3.08% | 22.87 | 1.59 |
| 09/28 | 4,015 | 4,050 | 4,015 | 4,050 | +0.87% | 1,600 | 205億5577万 | +3.47% | 22.9 | 1.6 |
| 09/27 | 4,065 | 4,075 | 4,005 | 4,015 | -0.86% | 4,100 | 203億7813万 | +2.82% | 22.7 | 1.58 |
| 09/26 | 4,035 | 4,090 | 4,030 | 4,050 | -0.25% | 2,700 | 205億5577万 | +3.93% | 22.9 | 1.6 |
| 09/25 | 4,030 | 4,075 | 4,020 | 4,060 | +0.87% | 4,000 | 206億653万 | +4.42% | 22.96 | 1.6 |
| 09/21 | 3,970 | 4,025 | 3,970 | 4,025 | +1.9% | 5,800 | 204億2888万 | +3.79% | 22.76 | 1.59 |
| 09/20 | 3,960 | 3,960 | 3,915 | 3,950 | +1.28% | 1,900 | 200億4822万 | +2.07% | 22.34 | 1.56 |
| 09/19 | 3,900 | 3,910 | 3,900 | 3,900 | +0.26% | 1,200 | 197億9445万 | +0.91% | 22.05 | 1.54 |
| 09/18 | 3,960 | 3,960 | 3,890 | 3,890 | -1.39% | 2,400 | 197億4369万 | +0.75% | 22 | 1.53 |
| 09/14 | 3,965 | 3,965 | 3,945 | 3,945 | -0.13% | 600 | 200億2284万 | +2.31% | 22.31 | 1.56 |
| 09/13 | 3,935 | 3,955 | 3,935 | 3,950 | +0.38% | 1,100 | 200億4822万 | +2.62% | 22.34 | 1.56 |
| 09/12 | 3,900 | 3,960 | 3,860 | 3,935 | +1.03% | 3,500 | 199億7209万 | +2.39% | 22.25 | 1.55 |
| 09/11 | 3,895 | 3,895 | 3,855 | 3,895 | 0% | 3,200 | 197億6907万 | +1.49% | 22.02 | 1.54 |
| 09/10 | 3,845 | 3,895 | 3,845 | 3,895 | +1.96% | 1,300 | 197億6907万 | +1.59% | 22.02 | 1.54 |
| 09/07 | 3,835 | 3,835 | 3,820 | 3,820 | -1.29% | 300 | 193億8841万 | -0.26% | 21.6 | 1.51 |
| 09/06 | 3,850 | 3,875 | 3,850 | 3,870 | +0.78% | 700 | 196億4218万 | +1.12% | 21.88 | 1.53 |
| 09/05 | 3,835 | 3,840 | 3,835 | 3,840 | +0.13% | 200 | 194億8992万 | +0.47% | 21.71 | 1.51 |
| 09/04 | 3,900 | 3,900 | 3,820 | 3,835 | -1.67% | 1,500 | 194億6454万 | +0.45% | 21.69 | 1.51 |
| 09/03 | 3,900 | 3,910 | 3,900 | 3,900 | 0% | 2,000 | 197億9445万 | +2.25% | 22.05 | 1.54 |
| 08/31 | 3,915 | 3,915 | 3,870 | 3,900 | -0.38% | 1,800 | 197億9445万 | +2.39% | 22.05 | 1.54 |
| 08/30 | 3,900 | 3,925 | 3,900 | 3,915 | +0.64% | 4,000 | 198億7058万 | +2.89% | 22.14 | 1.54 |
| 08/29 | 3,885 | 3,930 | 3,875 | 3,890 | +0.78% | 3,600 | 197億4369万 | +2.34% | 22 | 1.53 |
| 08/28 | 3,840 | 3,860 | 3,840 | 3,860 | +0.65% | 600 | 195億9143万 | +1.66% | 21.83 | 1.52 |
| 08/27 | 3,835 | 3,905 | 3,830 | 3,835 | +0.39% | 2,200 | 194億6454万 | +1.05% | 21.69 | 1.51 |
| 08/24 | 3,810 | 3,970 | 3,810 | 3,820 | +0.13% | 2,500 | 193億8841万 | +0.69% | 21.6 | 1.51 |
| 08/23 | 3,820 | 3,820 | 3,815 | 3,815 | -0.13% | 400 | 193億6303万 | +0.61% | 21.57 | 1.5 |
| 08/22 | 3,820 | 3,820 | 3,820 | 3,820 | +0.13% | 300 | 193億8841万 | +0.76% | 21.6 | 1.51 |
