時価総額
2019/03/20～2019/08/19
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 |
| 08/19 | 959 | 977 | 953 | 957 | +0.63% | 59,700 | 188億9011万 | -8.77% | 26.84 | 2.71 |
| 08/16 | 950 | 953 | 940 | 951 | -0.31% | 25,300 | 187億7168万 | -9.77% | 26.67 | 2.7 |
| 08/15 | 940 | 954 | 930 | 954 | -1.04% | 53,200 | 188億3089万 | -9.83% | 26.75 | 2.71 |
| 08/14 | 957 | 979 | 952 | 964 | +2.34% | 97,000 | 190億2828万 | -9.31% | 27.03 | 2.73 |
| 08/13 | 969 | 1,002 | 922 | 942 | -13.1% | 311,900 | 185億9403万 | -11.55% | 26.42 | 2.67 |
| 08/09 | 1,130 | 1,131 | 1,083 | 1,084 | -2.95% | 52,800 | 213億9695万 | +1.59% | 30.4 | 3.07 |
| 08/08 | 1,076 | 1,130 | 1,076 | 1,117 | +4.69% | 92,000 | 220億4833万 | +4.98% | 31.33 | 3.17 |
| 08/07 | 1,056 | 1,082 | 1,046 | 1,067 | +2.01% | 64,500 | 210億6139万 | +0.66% | 29.92 | 3.03 |
| 08/06 | 1,009 | 1,054 | 1,004 | 1,046 | -0.95% | 59,800 | 206億4687万 | -1.13% | 29.33 | 2.97 |
| 08/05 | 1,096 | 1,096 | 1,018 | 1,056 | -4.26% | 107,400 | 208億4426万 | 0% | 29.61 | 3 |
| 08/02 | 1,088 | 1,105 | 1,081 | 1,103 | -1.16% | 72,300 | 217億7199万 | +4.75% | 30.93 | 3.13 |
| 08/01 | 1,104 | 1,119 | 1,094 | 1,116 | +0.63% | 46,600 | 220億2859万 | +6.49% | 31.3 | 3.17 |
| 07/31 | 1,093 | 1,123 | 1,091 | 1,109 | +0.36% | 81,400 | 218億9042万 | +6.43% | 31.1 | 3.15 |
| 07/30 | 1,095 | 1,107 | 1,068 | 1,105 | +1.38% | 167,800 | 218億1147万 | +6.66% | 30.99 | 3.13 |
| 07/29 | 1,092 | 1,107 | 1,081 | 1,090 | +0.09% | 45,300 | 215億1538万 | +5.72% | 30.57 | 3.09 |
| 07/26 | 1,079 | 1,102 | 1,072 | 1,089 | -0.46% | 65,600 | 214億9564万 | +6.04% | 30.54 | 3.09 |
| 07/25 | 1,072 | 1,120 | 1,072 | 1,094 | +2.72% | 141,500 | 215億9434万 | +6.94% | 30.68 | 3.1 |
| 07/24 | 1,054 | 1,065 | 1,035 | 1,065 | +1.24% | 54,900 | 210億2191万 | +4.41% | 29.87 | 3.02 |
| 07/23 | 1,059 | 1,063 | 1,043 | 1,052 | -0.09% | 49,000 | 207億6531万 | +3.54% | 29.5 | 2.98 |
| 07/22 | 1,037 | 1,073 | 1,031 | 1,053 | +0.48% | 55,300 | 207億8504万 | +3.74% | 29.53 | 2.99 |
| 07/19 | 1,014 | 1,051 | 1,005 | 1,048 | +4.9% | 75,700 | 206億8635万 | +3.25% | 29.39 | 2.97 |
| 07/18 | 1,057 | 1,057 | 997 | 999 | -5.84% | 96,500 | 197億1914万 | -1.87% | 28.02 | 2.83 |
| 07/17 | 1,062 | 1,068 | 1,040 | 1,061 | +0.38% | 74,800 | 209億4296万 | +3.61% | 29.75 | 3.01 |
| 07/16 | 1,060 | 1,066 | 1,049 | 1,057 | -0.09% | 48,400 | 208億6400万 | +2.92% | 29.64 | 3 |
| 07/12 | 1,070 | 1,072 | 1,048 | 1,058 | -0.94% | 75,900 | 208億8374万 | +2.52% | 29.67 | 3 |
| 07/11 | 1,062 | 1,072 | 1,042 | 1,068 | +1.33% | 66,400 | 210億8113万 | +3.19% | 29.95 | 3.03 |
| 07/10 | 1,067 | 1,068 | 1,041 | 1,054 | -1.5% | 64,000 | 208億478万 | +2.03% | 29.56 | 2.99 |
| 07/09 | 1,028 | 1,078 | 1,026 | 1,070 | +5.42% | 137,000 | 211億2061万 | +4.09% | 30.01 | 3.04 |
| 07/08 | 1,020 | 1,045 | 1,007 | 1,015 | +0.79% | 137,200 | 200億3497万 | -0.78% | 28.46 | 2.88 |
| 07/05 | 999 | 1,013 | 993 | 1,007 | +0.8% | 34,000 | 198億7706万 | -1.18% | 28.24 | 2.86 |
| 07/04 | 1,013 | 1,019 | 999 | 999 | -1.28% | 46,400 | 197億1914万 | -1.67% | 28.02 | 2.83 |
| 07/03 | 1,020 | 1,031 | 1,010 | 1,012 | -1.75% | 50,500 | 199億7575万 | -0.3% | 28.38 | 2.87 |
| 07/02 | 999 | 1,035 | 991 | 1,030 | +3% | 95,000 | 203億3105万 | +1.68% | 28.89 | 2.92 |
| 07/01 | 999 | 1,003 | 981 | 1,000 | +2.99% | 73,300 | 197億3888万 | -0.89% | 28.04 | 2.84 |
| 06/28 | 976 | 988 | 969 | 971 | -0.72% | 72,800 | 191億6646万 | -3.57% | 27.23 | 2.75 |
| 06/27 | 964 | 981 | 960 | 978 | +2.19% | 48,100 | 193億463万 | -2.78% | 27.43 | 2.77 |
| 06/26 | 954 | 971 | 943 | 957 | -0.93% | 48,900 | 188億9011万 | -4.59% | 26.84 | 2.71 |
| 06/25 | 979 | 992 | 966 | 966 | -2.03% | 50,900 | 190億6776万 | -3.5% | 27.09 | 2.74 |
| 06/24 | 978 | 986 | 966 | 986 | +0.2% | 36,200 | 194億6254万 | -1.3% | 27.65 | 2.8 |
| 06/21 | 999 | 1,006 | 977 | 984 | -1.89% | 70,400 | 194億2306万 | -1.3% | 27.6 | 2.79 |
| 06/20 | 1,010 | 1,010 | 975 | 1,003 | +0.2% | 132,600 | 197億9810万 | +0.8% | 28.13 | 2.85 |
| 06/19 | 988 | 1,009 | 974 | 1,001 | +2.88% | 98,400 | 197億5862万 | +0.91% | 28.07 | 2.84 |
| 06/18 | 1,013 | 1,021 | 970 | 973 | -4.61% | 109,700 | 192億593万 | -1.72% | 27.29 | 2.76 |
| 06/17 | 1,073 | 1,073 | 1,013 | 1,020 | -2.49% | 129,500 | 201億3366万 | +3.13% | 28.61 | 2.89 |
| 06/14 | 1,097 | 1,112 | 1,044 | 1,046 | -7.19% | 224,700 | 206億4687万 | +5.98% | 29.33 | 2.97 |
| 06/13 | 1,152 | 1,152 | 1,104 | 1,127 | -2.17% | 60,600 | 222億4572万 | +14.53% | 31.61 | 3.2 |
| 06/12 | 1,150 | 1,165 | 1,121 | 1,152 | +0.09% | 64,700 | 227億3919万 | +17.91% | 32.31 | 3.27 |
| 06/11 | 1,162 | 1,188 | 1,136 | 1,151 | -2.21% | 104,400 | 227億1946万 | +18.54% | 32.28 | 3.26 |
| 06/10 | 1,144 | 1,188 | 1,138 | 1,177 | +3.61% | 274,000 | 232億3267万 | +21.97% | 33.01 | 3.34 |
| 06/07 | 1,058 | 1,144 | 1,040 | 1,136 | +13.26% | 418,000 | 224億2337万 | +18.46% | 31.86 | 3.22 |
| 06/06 | 950 | 1,008 | 944 | 1,003 | +7.04% | 52,700 | 197億9810万 | +5.03% | 28.13 | 2.85 |
| 06/05 | 948 | 963 | 930 | 937 | +0.43% | 31,600 | 184億9533万 | -1.99% | 26.28 | 2.66 |
| 06/04 | 925 | 937 | 904 | 933 | +1.97% | 33,300 | 184億1638万 | -2.71% | 26.17 | 2.65 |
| 06/03 | 931 | 932 | 910 | 915 | -3.58% | 28,100 | 180億6108万 | -4.89% | 25.66 | 2.6 |
| 05/31 | 966 | 966 | 942 | 949 | -1.86% | 16,000 | 187億3220万 | -1.66% | 26.61 | 2.69 |
| 05/30 | 963 | 977 | 950 | 967 | +0.42% | 26,000 | 190億8750万 | 0% | 27.12 | 2.74 |
| 05/29 | 936 | 976 | 930 | 963 | +2.23% | 50,000 | 190億854万 | -0.62% | 27.01 | 2.73 |
| 05/28 | 948 | 958 | 936 | 942 | -0.63% | 19,400 | 185億9403万 | -2.99% | 26.42 | 2.67 |
| 05/27 | 933 | 948 | 930 | 948 | +1.61% | 20,200 | 187億1246万 | -2.77% | 26.59 | 2.69 |
| 05/24 | 929 | 933 | 907 | 933 | +2.08% | 25,700 | 184億1638万 | -4.5% | 26.17 | 2.65 |
| 05/23 | 911 | 926 | 903 | 914 | +0.33% | 16,400 | 180億4134万 | -6.73% | 25.63 | 2.59 |
| 05/22 | 927 | 934 | 911 | 911 | -0.11% | 35,100 | 179億8212万 | -7.42% | 25.55 | 2.58 |
| 05/21 | 930 | 930 | 905 | 912 | -2.04% | 41,600 | 180億186万 | -7.88% | 25.58 | 2.59 |
| 05/20 | 942 | 956 | 927 | 931 | -1.17% | 14,100 | 183億7690万 | -6.53% | 26.11 | 2.64 |
| 05/17 | 934 | 952 | 928 | 942 | +1.95% | 39,200 | 185億9403万 | -5.99% | 26.42 | 2.67 |
| 05/16 | 960 | 960 | 918 | 924 | -2.84% | 53,400 | 182億3873万 | -8.24% | 25.91 | 2.62 |
| 05/15 | 952 | 952 | 914 | 951 | 0% | 51,300 | 187億7168万 | -6.12% | 26.67 | 2.7 |
| 05/14 | 941 | 957 | 925 | 951 | -2.06% | 27,600 | 187億7168万 | -6.49% | 26.67 | 2.7 |
| 05/13 | 938 | 1,001 | 927 | 971 | +1.89% | 54,700 | 191億6646万 | -5.18% | 27.23 | 2.75 |
| 05/10 | 965 | 984 | 936 | 953 | -0.52% | 72,000 | 188億1116万 | -7.48% | 26.73 | 2.7 |
| 05/09 | 987 | 987 | 958 | 958 | -4.2% | 45,000 | 189億985万 | -7.53% | 26.87 | 2.72 |
| 05/08 | 997 | 1,012 | 982 | 1,000 | -1.19% | 33,800 | 197億3888万 | -3.94% | 28.04 | 2.84 |
| 05/07 | 1,053 | 1,063 | 1,008 | 1,012 | -1.75% | 43,800 | 199億7575万 | -3.25% | 28.38 | 2.87 |
| 04/26 | 1,026 | 1,031 | 1,003 | 1,030 | +0.29% | 33,700 | 203億3105万 | -1.81% | 28.89 | 2.92 |
| 04/25 | 1,023 | 1,040 | 1,020 | 1,027 | -0.39% | 37,300 | 202億7183万 | -2.38% | 28.8 | 2.91 |
| 04/24 | 1,035 | 1,051 | 1,021 | 1,031 | +1.58% | 52,000 | 203億5079万 | -2.37% | 28.91 | 2.92 |
| 04/23 | 1,003 | 1,018 | 998 | 1,015 | +1.1% | 19,100 | 200億3497万 | -4.43% | 28.46 | 2.88 |
| 04/22 | 991 | 1,016 | 987 | 1,004 | +1.52% | 30,400 | 198億1784万 | -6.08% | 28.16 | 2.85 |
| 04/19 | 986 | 1,010 | 984 | 989 | +0.1% | 26,200 | 195億2176万 | -7.83% | 27.74 | 2.81 |
| 04/18 | 1,022 | 1,022 | 986 | 988 | -3.33% | 43,700 | 195億202万 | -8.35% | 27.71 | 2.8 |
| 04/17 | 1,029 | 1,036 | 1,005 | 1,022 | 0% | 34,500 | 201億7314万 | -5.46% | 28.66 | 2.9 |
| 04/16 | 1,043 | 1,054 | 1,020 | 1,022 | -1.06% | 29,000 | 201億7314万 | -5.46% | 28.66 | 2.9 |
| 04/15 | 1,010 | 1,044 | 1,008 | 1,033 | +3.3% | 39,800 | 203億9027万 | -4.26% | 28.97 | 2.93 |
| 04/12 | 997 | 1,012 | 984 | 1,000 | +0.3% | 42,200 | 197億3888万 | -6.98% | 28.04 | 2.84 |
| 04/11 | 1,031 | 1,031 | 992 | 997 | -2.73% | 60,900 | 196億7967万 | -7% | 27.96 | 2.83 |
| 04/10 | 1,024 | 1,042 | 1,021 | 1,025 | -2.57% | 35,600 | 202億3236万 | -4.38% | 28.75 | 2.91 |
| 04/09 | 1,068 | 1,073 | 1,026 | 1,052 | -1.31% | 55,700 | 207億6531万 | -1.68% | 29.5 | 2.98 |
| 04/08 | 1,087 | 1,091 | 1,059 | 1,066 | -1.3% | 28,200 | 210億4165万 | -0.28% | 29.9 | 3.02 |
| 04/05 | 1,078 | 1,088 | 1,066 | 1,080 | +0.28% | 25,000 | 213億1799万 | +1.22% | 30.29 | 3.06 |
| 04/04 | 1,097 | 1,106 | 1,070 | 1,077 | -0.46% | 50,200 | 212億5878万 | +1.13% | 30.2 | 3.06 |
| 04/03 | 1,056 | 1,102 | 1,046 | 1,082 | +2.95% | 68,500 | 213億5747万 | +1.6% | 30.34 | 3.07 |
| 04/02 | 1,106 | 1,116 | 1,035 | 1,051 | -5.32% | 96,400 | 207億4557万 | -1.31% | 29.47 | 2.98 |
| 04/01 | 1,134 | 1,159 | 1,106 | 1,110 | -0.89% | 82,900 | 219億1016万 | +4.23% | 31.13 | 3.15 |
| 03/29 | 1,103 | 1,140 | 1,103 | 1,120 | +1.82% | 65,300 | 221億755万 | +5.46% | 31.41 | 3.18 |
| 03/28 | 1,088 | 1,101 | 1,069 | 1,100 | -0.36% | 48,800 | 217億1277万 | +3.87% | 30.85 | 3.12 |
| 03/27 | 1,124 | 1,135 | 1,091 | 1,104 | -1.78% | 84,700 | 217億9173万 | +4.45% | 30.96 | 3.13 |
| 03/26 | 1,080 | 1,124 | 1,067 | 1,124 | +4.46% | 104,700 | 221億8651万 | +6.64% | 31.52 | 3.19 |
| 03/25 | 1,077 | 1,103 | 1,062 | 1,076 | -2.8% | 93,700 | 212億3904万 | +2.57% | 30.18 | 3.05 |
| 03/22 | 1,128 | 1,140 | 1,089 | 1,107 | -1.86% | 101,100 | 218億5094万 | +6.03% | 31.04 | 3.14 |
| 03/20 | 1,163 | 1,174 | 1,123 | 1,128 | -4.33% | 94,600 | 222億6546万 | +8.99% | 31.63 | 3.2 |
