時価総額
2019/02/08~2019/07/23
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 |
07/23 | 3,685 | 3,740 | 3,685 | 3,690 | +0.14% | 1,400 | 187億2859万 | +0.82% | 27.02 | 1.38 |
07/22 | 3,675 | 3,685 | 3,675 | 3,685 | +0.27% | 500 | 187億321万 | +0.68% | 26.98 | 1.38 |
07/19 | 3,650 | 3,675 | 3,650 | 3,675 | +0.68% | 700 | 186億5246万 | +0.38% | 26.91 | 1.38 |
07/18 | 3,675 | 3,675 | 3,650 | 3,650 | -0.54% | 400 | 185億2557万 | -0.3% | 26.72 | 1.37 |
07/16 | 3,650 | 3,670 | 3,650 | 3,670 | +0.55% | 800 | 186億2708万 | +0.03% | 26.87 | 1.37 |
07/12 | 3,670 | 3,670 | 3,650 | 3,650 | -0.41% | 500 | 185億2557万 | -0.6% | 26.72 | 1.37 |
07/11 | 3,665 | 3,665 | 3,665 | 3,665 | -0.14% | 300 | 186億170万 | -0.22% | 26.83 | 1.37 |
07/10 | 3,670 | 3,670 | 3,670 | 3,670 | +0.14% | 100 | 186億2708万 | -0.16% | 26.87 | 1.37 |
07/08 | 3,665 | 3,665 | 3,665 | 3,665 | -0.27% | 100 | 186億170万 | -0.27% | 26.83 | 1.37 |
07/05 | 3,605 | 3,675 | 3,605 | 3,675 | +1.94% | 1,600 | 186億5246万 | -0.08% | 26.91 | 1.38 |
07/04 | 3,600 | 3,605 | 3,600 | 3,605 | -0.69% | 200 | 182億9717万 | -1.98% | 26.4 | 1.35 |
07/03 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 100 | 184億2406万 | -1.33% | 26.58 | 1.36 |
07/02 | 3,640 | 3,640 | 3,605 | 3,605 | -1.9% | 2,400 | 182億9717万 | -2.04% | 26.4 | 1.35 |
07/01 | 3,675 | 3,680 | 3,670 | 3,675 | +0.14% | 1,400 | 186億5246万 | -0.19% | 26.91 | 1.38 |
06/28 | 3,665 | 3,675 | 3,665 | 3,670 | +0.96% | 500 | 186億2708万 | -0.27% | 26.87 | 1.37 |
06/27 | 3,625 | 3,635 | 3,625 | 3,635 | +0.14% | 800 | 184億4944万 | -1.17% | 26.61 | 1.36 |
06/26 | 3,630 | 3,630 | 3,625 | 3,630 | -0.14% | 400 | 184億2406万 | -1.2% | 26.58 | 1.36 |
06/25 | 3,670 | 3,670 | 3,635 | 3,635 | -0.95% | 1,000 | 184億4944万 | -0.98% | 26.61 | 1.36 |
06/24 | 3,675 | 3,675 | 3,670 | 3,670 | +0.82% | 300 | 186億2708万 | +0.05% | 26.87 | 1.37 |
06/21 | 3,655 | 3,675 | 3,635 | 3,640 | -0.68% | 1,400 | 184億7482万 | -0.74% | 26.65 | 1.36 |
06/20 | 3,690 | 3,690 | 3,650 | 3,665 | +0.41% | 1,100 | 186億170万 | -0.05% | 26.83 | 1.37 |
06/19 | 3,700 | 3,700 | 3,645 | 3,650 | -1.35% | 2,000 | 185億2557万 | -0.41% | 26.72 | 1.37 |
06/18 | 3,700 | 3,700 | 3,700 | 3,700 | +0.14% | 100 | 187億7935万 | +1.04% | 27.09 | 1.39 |
06/17 | 3,730 | 3,730 | 3,690 | 3,695 | 0% | 1,800 | 187億5397万 | +1.18% | 27.05 | 1.38 |
06/14 | 3,730 | 3,730 | 3,695 | 3,695 | -0.27% | 400 | 187億5397万 | +1.29% | 27.05 | 1.38 |
06/13 | 3,690 | 3,705 | 3,685 | 3,705 | +0.41% | 1,800 | 188億472万 | +1.65% | 27.13 | 1.39 |
06/12 | 3,690 | 3,695 | 3,690 | 3,690 | +0.41% | 700 | 187億2859万 | +1.32% | 27.02 | 1.38 |
06/11 | 3,805 | 3,865 | 3,655 | 3,675 | -4.79% | 4,500 | 186億5246万 | +0.99% | 26.91 | 1.38 |
06/10 | 3,745 | 3,875 | 3,745 | 3,860 | +3.21% | 3,800 | 195億9143万 | +6.1% | 28.26 | 1.45 |
06/07 | 3,745 | 3,745 | 3,680 | 3,740 | +1.63% | 500 | 189億8237万 | +3.06% | 27.38 | 1.4 |
06/06 | 3,670 | 3,715 | 3,670 | 3,680 | -1.6% | 400 | 186億7784万 | +1.49% | 26.94 | 1.38 |
06/05 | 3,720 | 3,745 | 3,690 | 3,740 | +2.47% | 500 | 189億8237万 | +3.14% | 27.38 | 1.4 |
06/04 | 3,745 | 3,745 | 3,650 | 3,650 | -2.28% | 1,100 | 185億2557万 | +0.8% | 26.72 | 1.37 |
06/03 | 3,680 | 3,735 | 3,680 | 3,735 | +1.63% | 700 | 189億5699万 | +3.23% | 27.35 | 1.4 |
05/31 | 3,690 | 3,690 | 3,630 | 3,675 | +1.52% | 300 | 186億5246万 | +1.74% | 26.91 | 1.38 |
05/30 | 3,680 | 3,685 | 3,615 | 3,620 | -0.96% | 1,700 | 183億7331万 | +0.39% | 26.5 | 1.36 |
05/29 | 3,655 | 3,655 | 3,655 | 3,655 | 0% | 200 | 185億5095万 | +1.5% | 26.76 | 1.37 |
05/28 | 3,640 | 3,665 | 3,640 | 3,655 | +0.41% | 700 | 185億5095万 | +1.61% | 26.76 | 1.37 |
05/27 | 3,610 | 3,640 | 3,610 | 3,640 | +0.83% | 300 | 184億7482万 | +1.42% | 26.65 | 1.36 |
05/24 | 3,550 | 3,610 | 3,550 | 3,610 | +1.69% | 300 | 183億2255万 | +0.67% | 26.43 | 1.35 |
05/23 | 3,545 | 3,550 | 3,545 | 3,550 | +0.14% | 400 | 180億1802万 | -0.92% | 25.99 | 1.33 |
05/22 | 3,580 | 3,615 | 3,545 | 3,545 | -0.14% | 300 | 179億9264万 | -1.12% | 25.96 | 1.33 |
05/21 | 3,585 | 3,585 | 3,550 | 3,550 | -2.87% | 300 | 180億1802万 | -1% | 25.99 | 1.33 |
05/20 | 3,650 | 3,655 | 3,550 | 3,655 | +0.14% | 800 | 185億5095万 | +1.92% | 26.76 | 1.37 |
05/17 | 3,595 | 3,650 | 3,595 | 3,650 | +1.53% | 1,000 | 185億2557万 | +1.96% | 26.72 | 1.37 |
05/16 | 3,585 | 3,635 | 3,585 | 3,595 | +0.28% | 1,800 | 182億4642万 | +0.59% | 26.32 | 1.35 |
05/15 | 3,485 | 3,585 | 3,485 | 3,585 | +3.91% | 700 | 181億9566万 | +0.45% | 26.25 | 1.34 |
05/14 | 3,570 | 3,570 | 3,450 | 3,450 | -3.77% | 1,100 | 175億1047万 | -3.2% | 25.26 | 1.29 |
05/10 | 3,635 | 3,635 | 3,565 | 3,585 | -1.38% | 700 | 181億9566万 | +0.59% | 26.25 | 1.34 |
05/08 | 3,635 | 3,635 | 3,635 | 3,635 | +0.41% | 100 | 184億4944万 | +2.19% | 26.61 | 1.36 |
05/07 | 3,615 | 3,620 | 3,600 | 3,620 | +0.28% | 1,300 | 183億7331万 | +1.91% | 26.5 | 1.36 |
04/26 | 3,650 | 3,650 | 3,610 | 3,610 | -1.1% | 200 | 183億2255万 | +1.78% | 20.41 | 1.42 |
04/25 | 3,650 | 3,680 | 3,650 | 3,650 | 0% | 600 | 185億2557万 | +3.08% | 20.64 | 1.44 |
04/24 | 3,600 | 3,650 | 3,600 | 3,650 | -0.27% | 600 | 185億2557万 | +3.43% | 20.64 | 1.44 |
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 |