時価総額
2018/11/12~2019/04/23
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 |
04/23 | 3,680 | 3,680 | 3,610 | 3,660 | -0.54% | 900 | 185億7633万 | +4.13% | 20.7 | 1.44 |
04/19 | 3,610 | 3,680 | 3,610 | 3,680 | +1.94% | 500 | 186億7784万 | +5.02% | 20.81 | 1.45 |
04/18 | 3,590 | 3,610 | 3,590 | 3,610 | +0.56% | 1,900 | 183億2255万 | +3.2% | 20.41 | 1.42 |
04/17 | 3,580 | 3,590 | 3,580 | 3,590 | +0.56% | 600 | 182億2104万 | +3.01% | 20.3 | 1.42 |
04/16 | 3,560 | 3,570 | 3,560 | 3,570 | +0.99% | 600 | 181億1953万 | +2.73% | 20.19 | 1.41 |
04/15 | 3,520 | 3,550 | 3,520 | 3,535 | +1% | 1,300 | 179億4189万 | +1.99% | 19.99 | 1.39 |
04/12 | 3,515 | 3,515 | 3,500 | 3,500 | -1.41% | 200 | 177億6425万 | +1.27% | 19.79 | 1.38 |
04/11 | 3,555 | 3,570 | 3,550 | 3,550 | +2.6% | 700 | 180億1802万 | +2.96% | 20.07 | 1.4 |
04/10 | 3,500 | 3,500 | 3,455 | 3,460 | -2.54% | 300 | 175億6123万 | +0.64% | 19.56 | 1.36 |
04/09 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 200 | 180億1802万 | +3.47% | 20.07 | 1.4 |
04/08 | 3,580 | 3,590 | 3,550 | 3,550 | -0.84% | 1,300 | 180億1802万 | +3.77% | 20.07 | 1.4 |
04/05 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 181億7029万 | +4.99% | 20.24 | 1.41 |
04/04 | 3,545 | 3,580 | 3,475 | 3,580 | +0.99% | 500 | 181億7029万 | +5.42% | 20.24 | 1.41 |
04/03 | 3,450 | 3,545 | 3,435 | 3,545 | +0.71% | 600 | 179億9264万 | +4.85% | 20.05 | 1.4 |
04/02 | 3,550 | 3,550 | 3,520 | 3,520 | +0.57% | 800 | 178億6576万 | +4.58% | 19.9 | 1.39 |
04/01 | 3,500 | 3,525 | 3,500 | 3,500 | +0.86% | 500 | 177億6425万 | +4.45% | 19.79 | 1.38 |
03/28 | 3,480 | 3,480 | 3,470 | 3,470 | +0.29% | 600 | 176億1198万 | +4.05% | 19.62 | 1.37 |
03/27 | 3,430 | 3,570 | 3,430 | 3,460 | +0.29% | 400 | 175億6123万 | +4.22% | 19.56 | 1.36 |
03/26 | 3,450 | 3,450 | 3,450 | 3,450 | +1.47% | 300 | 175億1047万 | +4.39% | 19.51 | 1.36 |
03/25 | 3,400 | 3,400 | 3,400 | 3,400 | -3.41% | 700 | 172億5670万 | +3.31% | 19.23 | 1.34 |
03/22 | 3,505 | 3,520 | 3,505 | 3,520 | +0.72% | 500 | 178億6576万 | +7.35% | 19.9 | 1.39 |
03/19 | 3,460 | 3,550 | 3,460 | 3,495 | +1.01% | 1,200 | 177億3887万 | +7.11% | 19.76 | 1.38 |
03/18 | 3,440 | 3,460 | 3,440 | 3,460 | +3.59% | 300 | 175億6123万 | +6.53% | 19.56 | 1.36 |
03/14 | 3,340 | 3,340 | 3,340 | 3,340 | +1.21% | 100 | 169億5217万 | +3.28% | 18.89 | 1.32 |
03/13 | 3,380 | 3,380 | 3,300 | 3,300 | -2.37% | 800 | 167億4915万 | +2.33% | 18.66 | 1.3 |
03/12 | 3,530 | 3,530 | 3,375 | 3,380 | -4.25% | 5,200 | 171億5519万 | +4.97% | 19.11 | 1.33 |
03/11 | 3,370 | 3,545 | 3,370 | 3,530 | +6.97% | 1,000 | 179億1651万 | +10% | 19.96 | 1.39 |
03/08 | 3,300 | 3,310 | 3,300 | 3,300 | -1.05% | 500 | 167億4915万 | +3.45% | 18.66 | 1.3 |
03/06 | 3,335 | 3,335 | 3,335 | 3,335 | 0% | 100 | 169億2679万 | +4.81% | 18.86 | 1.31 |
03/05 | 3,370 | 3,370 | 3,335 | 3,335 | +1.06% | 700 | 169億2679万 | +5.14% | 18.86 | 1.31 |
03/04 | 3,480 | 3,480 | 3,300 | 3,300 | +0.46% | 900 | 167億4915万 | +4.4% | 18.66 | 1.3 |
03/01 | 3,285 | 3,285 | 3,285 | 3,285 | -0.45% | 100 | 166億7301万 | +4.25% | 18.58 | 1.3 |
02/28 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 167億4915万 | +5% | 18.66 | 1.3 |
02/27 | 3,290 | 3,300 | 3,290 | 3,300 | +0.3% | 900 | 167億4915万 | +5.36% | 18.66 | 1.3 |
02/26 | 3,290 | 3,290 | 3,290 | 3,290 | +0.77% | 100 | 166億9839万 | +5.31% | 18.6 | 1.3 |
02/25 | 3,315 | 3,315 | 3,265 | 3,265 | +0.62% | 1,300 | 165億7150万 | +4.78% | 18.46 | 1.29 |
02/22 | 3,220 | 3,245 | 3,220 | 3,245 | +1.56% | 200 | 164億6999万 | +4.48% | 18.35 | 1.28 |
02/21 | 3,180 | 3,200 | 3,180 | 3,195 | +0.95% | 800 | 162億1622万 | +3.03% | 18.07 | 1.26 |
02/20 | 3,150 | 3,165 | 3,150 | 3,165 | +0.48% | 500 | 160億6395万 | +2.16% | 17.9 | 1.25 |
02/19 | 3,110 | 3,150 | 3,110 | 3,150 | +1.45% | 600 | 159億8782万 | +1.68% | 17.81 | 1.24 |
02/18 | 3,135 | 3,135 | 3,105 | 3,105 | +0.32% | 200 | 157億5942万 | +0.16% | 17.56 | 1.22 |
02/15 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 100 | 157億867万 | -0.39% | 17.5 | 1.22 |
02/14 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 200 | 157億867万 | -0.55% | 17.5 | 1.22 |
02/13 | 3,100 | 3,100 | 3,095 | 3,095 | +0.16% | 200 | 157億867万 | -0.48% | 17.5 | 1.22 |
02/12 | 3,100 | 3,100 | 3,090 | 3,090 | -1.28% | 300 | 156億8329万 | -0.77% | 17.47 | 1.22 |
02/08 | 3,130 | 3,130 | 3,130 | 3,130 | +0.48% | 500 | 158億8631万 | +0.58% | 17.7 | 1.23 |
02/07 | 3,125 | 3,125 | 3,115 | 3,115 | -0.16% | 200 | 158億1018万 | +0.42% | 17.61 | 1.23 |
02/06 | 3,120 | 3,120 | 3,120 | 3,120 | +0.48% | 100 | 158億3556万 | +0.58% | 17.64 | 1.23 |
02/05 | 3,105 | 3,105 | 3,105 | 3,105 | -1.9% | 100 | 157億5942万 | -0.22% | 17.56 | 1.22 |
02/04 | 3,080 | 3,165 | 3,080 | 3,165 | +1.77% | 500 | 160億6395万 | +1.25% | 17.9 | 1.25 |
02/01 | 3,110 | 3,110 | 3,110 | 3,110 | +1.3% | 100 | 157億8480万 | -0.92% | 17.59 | 1.23 |
01/31 | 3,115 | 3,115 | 3,070 | 3,070 | -0.65% | 600 | 155億8178万 | -2.69% | 17.36 | 1.21 |
01/29 | 3,095 | 3,095 | 3,090 | 3,090 | -0.16% | 900 | 156億8329万 | -2.59% | 17.47 | 1.22 |
01/28 | 3,065 | 3,095 | 3,065 | 3,095 | +1.14% | 400 | 157億867万 | -2.98% | 17.5 | 1.22 |
01/25 | 3,065 | 3,065 | 3,045 | 3,060 | +0.49% | 300 | 155億3103万 | -4.61% | 17.3 | 1.21 |
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 |