時価総額
2018/08/24~2019/01/24
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 | 356 | 364 | 355 | 360 | +1.41% | 72,500 | 100億3739万 | +1.98% | 35.37 | 2.86 |
01/23 | 370 | 372 | 355 | 355 | -5.33% | 250,000 | 98億9798万 | +0.57% | 34.88 | 2.82 |
01/22 | 401 | 415 | 369 | 375 | -3.6% | 1,204,100 | 104億5562万 | +6.23% | 36.84 | 2.98 |
01/21 | 384 | 390 | 377 | 389 | +1.04% | 87,900 | 108億4596万 | +10.2% | 38.22 | 3.09 |
01/18 | 386 | 391 | 381 | 385 | -0.26% | 93,600 | 107億3443万 | +9.38% | 37.82 | 3.06 |
01/17 | 373 | 389 | 373 | 386 | +2.93% | 162,800 | 107億6231万 | +9.97% | 37.92 | 3.07 |
01/16 | 369 | 377 | 365 | 375 | +2.46% | 142,800 | 104億5562万 | +6.84% | 36.84 | 2.98 |
01/15 | 358 | 367 | 357 | 366 | +0.83% | 100,900 | 102億468万 | +3.98% | 35.96 | 2.91 |
01/11 | 356 | 365 | 355 | 363 | +2.25% | 116,100 | 101億2104万 | +2.83% | 35.66 | 2.88 |
01/10 | 348 | 356 | 347 | 355 | +1.43% | 58,900 | 98億9798万 | +0.28% | 34.88 | 2.82 |
01/09 | 343 | 352 | 343 | 350 | +2.34% | 82,600 | 97億5857万 | -1.69% | 34.39 | 2.78 |
01/08 | 342 | 347 | 342 | 342 | -0.87% | 33,100 | 95億3552万 | -4.2% | 33.6 | 2.72 |
01/07 | 342 | 350 | 340 | 345 | +1.17% | 57,300 | 96億1917万 | -3.9% | 33.89 | 2.74 |
01/04 | 336 | 343 | 331 | 341 | +1.19% | 57,300 | 95億764万 | -5.28% | 33.5 | 2.71 |
2018 |
12/28 | 329 | 339 | 327 | 337 | 0% | 114,400 | 93億9611万 | -6.39% | 33.11 | 2.68 |
12/27 | 333 | 340 | 319 | 337 | +4.98% | 131,800 | 93億9611万 | -6.91% | 33.11 | 2.68 |
12/26 | 309 | 322 | 303 | 321 | +6.29% | 164,100 | 89億5001万 | -11.57% | 31.54 | 2.55 |
12/25 | 300 | 305 | 287 | 302 | -2.58% | 245,900 | 84億2026万 | -17.03% | 29.67 | 2.4 |
12/21 | 325 | 329 | 300 | 310 | -9.09% | 251,500 | 86億4331万 | -15.53% | 30.46 | 2.46 |
12/20 | 343 | 349 | 336 | 341 | -2.57% | 194,300 | 95億764万 | -7.59% | 33.5 | 2.71 |
12/19 | 352 | 352 | 348 | 350 | -1.69% | 87,900 | 97億5857万 | -5.15% | 34.39 | 2.78 |
12/18 | 343 | 359 | 339 | 356 | -0.84% | 405,200 | 99億2586万 | -3.78% | 34.97 | 2.83 |
12/17 | 359 | 362 | 320 | 359 | -0.28% | 1,185,900 | 100億951万 | -2.97% | 35.27 | 2.85 |
12/14 | 359 | 360 | 354 | 360 | +0.56% | 82,600 | 100億3739万 | -2.7% | 35.37 | 2.86 |
12/13 | 360 | 362 | 352 | 358 | -0.56% | 115,400 | 99億8163万 | -3.24% | 35.17 | 2.84 |
12/12 | 364 | 364 | 339 | 360 | +0.56% | 235,300 | 100億3739万 | -2.7% | 35.37 | 2.86 |
12/11 | 363 | 366 | 355 | 358 | -2.72% | 211,100 | 99億8163万 | -3.24% | 35.17 | 2.84 |
12/10 | 360 | 368 | 355 | 368 | +1.1% | 220,800 | 102億6044万 | -0.54% | 36.15 | 2.92 |
12/07 | 370 | 374 | 364 | 364 | -1.89% | 106,800 | 101億4892万 | -1.62% | 35.76 | 2.89 |
12/06 | 386 | 390 | 371 | 371 | -4.38% | 221,200 | 103億4409万 | +0.54% | 36.45 | 2.95 |
12/05 | 385 | 390 | 382 | 388 | +0.26% | 147,600 | 108億1808万 | +5.15% | 38.12 | 3.08 |
12/04 | 394 | 404 | 387 | 387 | -2.27% | 270,800 | 107億9020万 | +5.45% | 38.02 | 3.07 |
12/03 | 395 | 403 | 391 | 396 | +1.28% | 250,900 | 110億4113万 | +8.2% | 38.9 | 3.14 |
11/30 | 397 | 401 | 383 | 391 | -2.25% | 350,400 | 109億172万 | +7.42% | 38.41 | 3.11 |
11/29 | 395 | 408 | 391 | 400 | +2.3% | 712,200 | 111億5266万 | +10.19% | 39.3 | 3.18 |
11/28 | 388 | 403 | 381 | 391 | +3.44% | 967,600 | 109億172万 | +8.31% | 38.41 | 3.11 |
11/27 | 388 | 401 | 367 | 378 | +3.28% | 1,145,300 | 105億3926万 | +5% | 37.14 | 3 |
11/26 | 365 | 366 | 354 | 366 | +0.83% | 52,200 | 102億468万 | +1.67% | 35.96 | 2.91 |
11/22 | 369 | 374 | 342 | 363 | -0.55% | 205,700 | 101億2104万 | +0.83% | 35.66 | 2.88 |
11/21 | 360 | 369 | 358 | 365 | 0% | 61,800 | 101億7680万 | +1.39% | 35.86 | 2.9 |
11/20 | 363 | 365 | 361 | 365 | 0% | 17,500 | 101億7680万 | +1.39% | 35.86 | 2.9 |
11/19 | 359 | 366 | 358 | 365 | +1.67% | 58,700 | 101億7680万 | +1.11% | 35.86 | 2.9 |
11/16 | 359 | 360 | 353 | 359 | -0.28% | 87,800 | 100億951万 | -0.55% | 35.27 | 2.85 |
11/15 | 354 | 361 | 354 | 360 | +0.28% | 55,900 | 100億3739万 | -0.28% | 35.37 | 2.86 |
11/14 | 358 | 362 | 352 | 359 | +0.56% | 105,300 | 100億951万 | -0.83% | 35.27 | 2.85 |
11/13 | 359 | 364 | 356 | 357 | -1.92% | 62,500 | 99億5375万 | -1.38% | 35.07 | 2.84 |
11/12 | 367 | 372 | 362 | 364 | +0.28% | 76,700 | 101億4892万 | +0.55% | 35.76 | 2.89 |
11/09 | 359 | 369 | 358 | 363 | +1.4% | 102,000 | 101億2104万 | +0.28% | 35.66 | 2.88 |
11/08 | 360 | 361 | 357 | 358 | +0.28% | 24,900 | 99億8163万 | -1.38% | 35.17 | 2.84 |
11/07 | 361 | 363 | 355 | 357 | 0% | 71,600 | 99億5375万 | -1.65% | 35.07 | 2.84 |
11/06 | 365 | 365 | 356 | 357 | -1.11% | 36,800 | 99億5375万 | -1.92% | 35.07 | 2.84 |
11/05 | 356 | 364 | 356 | 361 | +0.56% | 23,500 | 100億6527万 | -1.1% | 35.47 | 2.87 |
11/02 | 357 | 362 | 355 | 359 | +0.56% | 67,300 | 100億951万 | -1.91% | 35.27 | 2.85 |
11/01 | 356 | 360 | 356 | 357 | -1.11% | 52,000 | 99億5375万 | -2.72% | 35.07 | 2.84 |
10/31 | 353 | 361 | 351 | 361 | +4.34% | 39,800 | 100億6527万 | -2.17% | 35.47 | 2.87 |
10/30 | 338 | 349 | 332 | 346 | +1.17% | 174,300 | 96億4705万 | -6.49% | 33.99 | 2.75 |
10/29 | 350 | 354 | 338 | 342 | -2.29% | 112,800 | 95億3552万 | -7.82% | 33.6 | 2.72 |
10/26 | 365 | 365 | 341 | 350 | -2.78% | 137,300 | 97億5857万 | -6.17% | 34.39 | 2.78 |
10/25 | 361 | 365 | 356 | 360 | -1.37% | 91,300 | 100億3739万 | -3.74% | 35.37 | 2.86 |
10/24 | 368 | 369 | 362 | 365 | -1.35% | 30,900 | 101億7680万 | -2.67% | 35.86 | 2.9 |
10/23 | 370 | 372 | 357 | 370 | +1.37% | 84,400 | 103億1621万 | -1.6% | 36.35 | 2.94 |
10/22 | 369 | 369 | 362 | 365 | -1.35% | 26,700 | 101億7680万 | -3.18% | 35.86 | 2.9 |
10/19 | 365 | 370 | 362 | 370 | 0% | 33,200 | 103億1621万 | -2.12% | 36.35 | 2.94 |
10/18 | 370 | 373 | 356 | 370 | -0.54% | 133,900 | 103億1621万 | -2.12% | 36.35 | 2.94 |
10/17 | 373 | 373 | 369 | 372 | +0.54% | 42,000 | 103億7197万 | -1.85% | 36.55 | 2.95 |
10/16 | 365 | 370 | 362 | 370 | +1.09% | 32,900 | 103億1621万 | -2.37% | 36.35 | 2.94 |
10/15 | 365 | 367 | 358 | 366 | -1.08% | 91,500 | 102億468万 | -3.68% | 35.96 | 2.91 |
10/12 | 353 | 371 | 352 | 370 | +0.27% | 104,400 | 103億1621万 | -3.14% | 36.35 | 2.94 |
10/11 | 358 | 373 | 333 | 369 | +2.22% | 583,000 | 102億8833万 | -3.66% | 36.25 | 2.93 |
10/10 | 366 | 369 | 357 | 361 | -1.9% | 269,400 | 100億6527万 | -5.99% | 35.47 | 2.87 |
10/09 | 365 | 371 | 362 | 368 | +0.82% | 88,300 | 102億6044万 | -4.42% | 36.15 | 2.92 |
10/05 | 375 | 375 | 358 | 365 | -2.93% | 371,500 | 101億7680万 | -5.19% | 35.86 | 2.9 |
10/04 | 379 | 383 | 369 | 376 | -0.53% | 106,100 | 104億8350万 | -2.59% | 36.94 | 2.99 |
10/03 | 379 | 379 | 374 | 378 | -0.53% | 97,500 | 105億3926万 | -1.82% | 37.14 | 3 |
10/02 | 382 | 385 | 376 | 380 | -0.52% | 160,200 | 105億9502万 | -1.3% | 37.33 | 3.02 |
10/01 | 385 | 387 | 378 | 382 | -0.52% | 119,700 | 106億5079万 | -0.78% | 37.53 | 3.03 |
09/28 | 390 | 390 | 382 | 384 | -0.26% | 78,200 | 107億655万 | 0% | 37.73 | 3.05 |
09/27 | 391 | 393 | 385 | 385 | -2.28% | 182,200 | 107億3443万 | +0.26% | 37.82 | 3.06 |
09/26 | 390 | 401 | 388 | 394 | +2.6% | 241,400 | 109億8537万 | +2.87% | 38.71 | 3.13 |
09/25 | 390 | 392 | 384 | 384 | -1.54% | 167,400 | 107億655万 | +0.52% | 37.73 | 3.05 |
09/21 | 388 | 396 | 384 | 390 | +1.56% | 220,400 | 108億7384万 | +2.09% | 38.32 | 3.1 |
09/20 | 385 | 387 | 382 | 384 | +0.26% | 69,100 | 107億655万 | +0.79% | 37.73 | 3.05 |
09/19 | 382 | 385 | 382 | 383 | +0.26% | 79,400 | 106億7867万 | +0.79% | 37.63 | 3.04 |
09/18 | 385 | 386 | 381 | 382 | -0.52% | 109,900 | 106億5079万 | +0.79% | 37.53 | 3.03 |
09/14 | 383 | 386 | 382 | 384 | +0.26% | 75,300 | 107億655万 | +1.59% | 37.73 | 3.05 |
09/13 | 384 | 388 | 383 | 383 | -1.29% | 74,700 | 106億7867万 | +1.32% | 37.63 | 3.04 |
09/12 | 390 | 396 | 384 | 388 | -0.26% | 115,300 | 108億1808万 | +2.92% | 38.12 | 3.08 |
09/11 | 385 | 392 | 384 | 389 | +1.57% | 107,300 | 108億4596万 | +3.46% | 38.22 | 3.09 |
09/10 | 383 | 389 | 379 | 383 | -1.29% | 123,700 | 106億7867万 | +2.13% | 37.63 | 3.04 |
09/07 | 385 | 391 | 379 | 388 | 0% | 121,400 | 108億1808万 | +3.47% | 38.12 | 3.08 |
09/06 | 400 | 407 | 385 | 388 | -4.9% | 334,900 | 108億1808万 | +3.74% | 38.12 | 3.08 |
09/05 | 396 | 412 | 395 | 408 | +3.03% | 429,200 | 113億7571万 | +9.09% | 40.08 | 3.24 |
09/04 | 402 | 405 | 381 | 396 | -0.5% | 637,700 | 110億4113万 | +6.17% | 38.9 | 3.14 |
09/03 | 391 | 399 | 386 | 398 | +2.84% | 333,300 | 110億9689万 | +6.99% | 39.1 | 3.16 |
08/31 | 373 | 395 | 373 | 387 | +2.93% | 221,400 | 107億9020万 | +4.03% | 38.02 | 3.07 |
08/30 | 374 | 377 | 371 | 376 | +1.9% | 46,300 | 104億8350万 | +1.08% | 36.94 | 2.99 |
08/29 | 371 | 373 | 368 | 369 | +0.27% | 48,100 | 102億8833万 | -1.07% | 36.25 | 2.93 |
08/28 | 379 | 379 | 368 | 368 | -2.13% | 73,500 | 102億6044万 | -1.6% | 36.15 | 2.92 |
08/27 | 369 | 381 | 367 | 376 | +1.9% | 117,100 | 104億8350万 | 0% | 36.94 | 2.99 |
08/24 | 369 | 371 | 366 | 369 | 0% | 73,600 | 102億8833万 | -2.12% | 36.25 | 2.93 |