時価総額
2019/05/23～2019/10/23
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 |
| 10/23 | 3,825 | 3,870 | 3,800 | 3,855 | +0.26% | 4,300 | 195億6605万 | +1.39% | 28.23 | 1.44 |
| 10/21 | 3,865 | 3,875 | 3,840 | 3,845 | +0.26% | 2,100 | 195億1529万 | +1.32% | 28.15 | 1.44 |
| 10/18 | 3,835 | 3,860 | 3,835 | 3,835 | -0.39% | 800 | 194億6454万 | +1.24% | 28.08 | 1.44 |
| 10/17 | 3,830 | 3,855 | 3,830 | 3,850 | +0.52% | 1,200 | 195億4067万 | +1.77% | 28.19 | 1.44 |
| 10/16 | 3,865 | 3,870 | 3,830 | 3,830 | -0.91% | 2,800 | 194億3916万 | +1.4% | 28.04 | 1.43 |
| 10/15 | 3,835 | 3,880 | 3,835 | 3,865 | +0.78% | 2,000 | 196億1680万 | +2.49% | 28.3 | 1.45 |
| 10/11 | 3,825 | 3,865 | 3,825 | 3,835 | -0.13% | 2,400 | 194億6454万 | +1.91% | 28.08 | 1.44 |
| 10/10 | 3,840 | 3,860 | 3,840 | 3,840 | -0.13% | 1,400 | 194億8992万 | +2.21% | 28.12 | 1.44 |
| 10/09 | 3,850 | 3,850 | 3,815 | 3,845 | +0.65% | 1,500 | 195億1529万 | +2.53% | 28.15 | 1.44 |
| 10/08 | 3,850 | 3,850 | 3,820 | 3,820 | -0.13% | 1,800 | 193億8841万 | +2% | 27.97 | 1.43 |
| 10/07 | 3,845 | 3,855 | 3,825 | 3,825 | -0.52% | 500 | 194億1378万 | +2.27% | 28.01 | 1.43 |
| 10/04 | 3,810 | 3,860 | 3,810 | 3,845 | -0.13% | 2,300 | 195億1529万 | +2.95% | 28.15 | 1.44 |
| 10/03 | 3,855 | 3,855 | 3,805 | 3,850 | +0.39% | 1,300 | 195億4067万 | +3.27% | 28.19 | 1.44 |
| 10/02 | 3,835 | 3,870 | 3,805 | 3,835 | 0% | 2,300 | 194億6454万 | +3.04% | 28.08 | 1.44 |
| 10/01 | 3,845 | 3,850 | 3,800 | 3,835 | -0.26% | 1,100 | 194億6454万 | +3.15% | 28.08 | 1.44 |
| 09/30 | 3,805 | 3,845 | 3,805 | 3,845 | +0.65% | 2,100 | 195億1529万 | +3.56% | 28.15 | 1.44 |
| 09/27 | 3,760 | 3,835 | 3,760 | 3,820 | +0.66% | 3,100 | 193億8841万 | +3.08% | 27.97 | 1.43 |
| 09/26 | 3,790 | 3,795 | 3,780 | 3,795 | +0.26% | 800 | 192億6152万 | +2.54% | 27.79 | 1.42 |
| 09/25 | 3,755 | 3,785 | 3,730 | 3,785 | +0.8% | 1,600 | 192億1076万 | +2.35% | 27.71 | 1.42 |
| 09/24 | 3,700 | 3,760 | 3,700 | 3,755 | +1.76% | 1,100 | 190億5850万 | +1.62% | 27.49 | 1.41 |
| 09/20 | 3,725 | 3,750 | 3,690 | 3,690 | -0.67% | 2,500 | 187億2859万 | -0.05% | 27.02 | 1.38 |
| 09/19 | 3,700 | 3,715 | 3,700 | 3,715 | +0.41% | 800 | 188億5548万 | +0.65% | 27.2 | 1.39 |
| 09/18 | 3,675 | 3,700 | 3,675 | 3,700 | +0.68% | 300 | 187億7935万 | +0.27% | 27.09 | 1.39 |
| 09/17 | 3,665 | 3,680 | 3,665 | 3,675 | +0.27% | 1,100 | 186億5246万 | -0.43% | 26.91 | 1.38 |
| 09/13 | 3,640 | 3,665 | 3,630 | 3,665 | -0.14% | 1,100 | 186億170万 | -0.81% | 26.83 | 1.37 |
| 09/12 | 3,690 | 3,700 | 3,670 | 3,670 | -0.27% | 500 | 186億2708万 | -0.73% | 26.87 | 1.37 |
| 09/11 | 3,655 | 3,680 | 3,650 | 3,680 | -0.81% | 600 | 186億7784万 | -0.49% | 26.94 | 1.38 |
| 09/09 | 3,710 | 3,710 | 3,710 | 3,710 | +0.27% | 700 | 188億3010万 | +0.32% | 27.16 | 1.39 |
| 09/06 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 100 | 187億7935万 | +0.03% | 27.09 | 1.39 |
| 09/05 | 3,700 | 3,700 | 3,680 | 3,680 | +0.55% | 900 | 186億7784万 | -0.51% | 26.94 | 1.38 |
| 09/04 | 3,610 | 3,660 | 3,610 | 3,660 | -0.54% | 1,000 | 185億7633万 | -1.11% | 26.8 | 1.37 |
| 09/03 | 3,675 | 3,680 | 3,675 | 3,680 | 0% | 200 | 186億7784万 | -0.62% | 26.94 | 1.38 |
| 09/02 | 3,690 | 3,690 | 3,680 | 3,680 | -0.54% | 300 | 186億7784万 | -0.65% | 26.94 | 1.38 |
| 08/30 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 700 | 187億7935万 | -0.16% | 27.09 | 1.39 |
| 08/29 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 187億7935万 | -0.19% | 27.09 | 1.39 |
| 08/28 | 3,700 | 3,700 | 3,700 | 3,700 | +0.82% | 200 | 187億7935万 | -0.19% | 27.09 | 1.39 |
| 08/27 | 3,700 | 3,700 | 3,670 | 3,670 | -0.68% | 1,000 | 186億2708万 | -0.97% | 26.87 | 1.37 |
| 08/26 | 3,745 | 3,760 | 3,695 | 3,695 | -1.34% | 2,900 | 187億5397万 | -0.32% | 27.05 | 1.38 |
| 08/23 | 3,720 | 3,750 | 3,720 | 3,745 | +1.22% | 4,500 | 190億774万 | +1.08% | 27.42 | 1.4 |
| 08/22 | 3,695 | 3,700 | 3,695 | 3,700 | +0.82% | 1,000 | 187億7935万 | -0.05% | 27.09 | 1.39 |
| 08/21 | 3,700 | 3,700 | 3,670 | 3,670 | -1.21% | 800 | 186億2708万 | -0.81% | 26.87 | 1.37 |
| 08/20 | 3,720 | 3,720 | 3,715 | 3,715 | -0.13% | 400 | 188億5548万 | +0.41% | 27.2 | 1.39 |
| 08/19 | 3,680 | 3,720 | 3,680 | 3,720 | +0.54% | 500 | 188億8086万 | +0.59% | 27.24 | 1.39 |
| 08/16 | 3,675 | 3,700 | 3,675 | 3,700 | +0.68% | 300 | 187億7935万 | +0.11% | 27.09 | 1.39 |
| 08/15 | 3,695 | 3,700 | 3,675 | 3,675 | 0% | 2,500 | 186億5246万 | -0.54% | 26.91 | 1.38 |
| 08/14 | 3,695 | 3,705 | 3,670 | 3,675 | -0.41% | 500 | 186億5246万 | -0.46% | 26.91 | 1.38 |
| 08/13 | 3,695 | 3,695 | 3,690 | 3,690 | -0.67% | 400 | 187億2859万 | 0% | 27.02 | 1.38 |
| 08/09 | 3,685 | 3,730 | 3,605 | 3,715 | -1.98% | 1,700 | 188億5548万 | +0.76% | 27.2 | 1.39 |
| 08/08 | 3,695 | 3,790 | 3,695 | 3,790 | +2.57% | 1,000 | 192億3614万 | +2.85% | 27.75 | 1.42 |
| 08/07 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 187億5397万 | +0.41% | 27.05 | 1.38 |
| 08/06 | 3,650 | 3,695 | 3,605 | 3,695 | 0% | 800 | 187億5397万 | +0.46% | 27.05 | 1.38 |
| 08/02 | 3,725 | 3,725 | 3,695 | 3,695 | -0.94% | 300 | 187億5397万 | +0.54% | 27.05 | 1.38 |
| 08/01 | 3,730 | 3,730 | 3,730 | 3,730 | +0.54% | 200 | 189億3161万 | +1.55% | 27.31 | 1.4 |
| 07/31 | 3,705 | 3,710 | 3,705 | 3,710 | 0% | 400 | 188億3010万 | +1.09% | 27.16 | 1.39 |
| 07/30 | 3,715 | 3,715 | 3,710 | 3,710 | -0.13% | 700 | 188億3010万 | +1.15% | 27.16 | 1.39 |
| 07/29 | 3,705 | 3,740 | 3,705 | 3,715 | +0.27% | 1,100 | 188億5548万 | +1.34% | 27.2 | 1.39 |
| 07/26 | 3,735 | 3,735 | 3,705 | 3,705 | -0.8% | 900 | 188億472万 | +1.15% | 27.13 | 1.39 |
| 07/25 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 500 | 189億5699万 | +1.97% | 27.35 | 1.4 |
| 07/24 | 3,735 | 3,735 | 3,735 | 3,735 | +1.22% | 200 | 189億5699万 | +2.02% | 27.35 | 1.4 |
| 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 |
