時価総額
2018/11/20~2019/04/19
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 |
04/19 | 328 | 330 | 320 | 327 | 0% | 47,300 | 91億1730万 | -4.39% | 108.65 | 2.58 |
04/18 | 325 | 332 | 320 | 327 | +0.62% | 41,500 | 91億1730万 | -4.66% | 108.65 | 2.58 |
04/17 | 329 | 331 | 324 | 325 | -1.22% | 18,300 | 90億6153万 | -5.52% | 107.99 | 2.57 |
04/16 | 334 | 336 | 326 | 329 | +0.61% | 38,800 | 91億7306万 | -4.91% | 109.32 | 2.6 |
04/15 | 337 | 340 | 325 | 327 | -3.25% | 43,400 | 91億1730万 | -5.76% | 108.65 | 2.58 |
04/12 | 332 | 338 | 326 | 338 | +1.2% | 33,500 | 94億2399万 | -2.59% | 112.31 | 2.67 |
04/11 | 334 | 334 | 329 | 334 | +0.6% | 30,500 | 93億1247万 | -4.02% | 110.98 | 2.64 |
04/10 | 330 | 332 | 317 | 332 | +3.11% | 127,800 | 92億5670万 | -4.87% | 110.32 | 2.62 |
04/09 | 334 | 334 | 322 | 322 | -3.59% | 41,400 | 89億7789万 | -8% | 106.99 | 2.54 |
04/08 | 331 | 337 | 326 | 334 | +1.21% | 61,800 | 93億1247万 | -4.84% | 110.98 | 2.64 |
04/05 | 330 | 334 | 327 | 330 | +0.92% | 63,800 | 92億94万 | -6.25% | 109.65 | 2.6 |
04/04 | 329 | 338 | 327 | 327 | -1.51% | 92,200 | 91億1730万 | -7.37% | 108.65 | 2.58 |
04/03 | 334 | 339 | 323 | 332 | -0.6% | 149,000 | 92億5670万 | -6.21% | 110.32 | 2.62 |
04/02 | 342 | 346 | 330 | 334 | -0.89% | 139,500 | 93億1247万 | -5.92% | 110.98 | 2.64 |
04/01 | 345 | 346 | 336 | 337 | -2.88% | 150,900 | 93億9611万 | -5.34% | 111.98 | 2.66 |
03/29 | 357 | 359 | 342 | 347 | -3.61% | 155,400 | 96億7493万 | -2.8% | 34.09 | 2.76 |
03/28 | 358 | 360 | 351 | 360 | +1.98% | 32,400 | 100億3739万 | +0.84% | 35.37 | 2.86 |
03/27 | 364 | 364 | 353 | 353 | -3.02% | 370,000 | 98億4222万 | -1.12% | 34.68 | 2.8 |
03/26 | 356 | 366 | 355 | 364 | +1.68% | 54,600 | 101億4892万 | +1.96% | 35.76 | 2.89 |
03/25 | 354 | 362 | 350 | 358 | -0.56% | 26,800 | 99億8163万 | +0.28% | 35.17 | 2.84 |
03/22 | 360 | 360 | 356 | 360 | 0% | 13,500 | 100億3739万 | +0.84% | 35.37 | 2.86 |
03/20 | 362 | 364 | 354 | 360 | -1.37% | 17,500 | 100億3739万 | +0.84% | 35.37 | 2.86 |
03/19 | 363 | 366 | 362 | 365 | +0.55% | 44,700 | 101億7680万 | +2.24% | 35.86 | 2.9 |
03/18 | 352 | 363 | 352 | 363 | +1.97% | 45,500 | 101億2104万 | +1.68% | 35.66 | 2.88 |
03/15 | 352 | 360 | 352 | 356 | -0.56% | 23,600 | 99億2586万 | -0.28% | 34.97 | 2.83 |
03/14 | 361 | 362 | 356 | 358 | -1.38% | 12,900 | 99億8163万 | +0.28% | 35.17 | 2.84 |
03/13 | 359 | 363 | 353 | 363 | +1.4% | 31,600 | 101億2104万 | +1.68% | 35.66 | 2.88 |
03/12 | 357 | 360 | 354 | 358 | +0.28% | 37,700 | 99億8163万 | +0.28% | 35.17 | 2.84 |
03/11 | 347 | 357 | 339 | 357 | +3.48% | 49,900 | 99億5375万 | 0% | 35.07 | 2.84 |
03/08 | 348 | 350 | 345 | 345 | -1.15% | 27,800 | 96億1917万 | -3.36% | 33.89 | 2.74 |
03/07 | 351 | 352 | 349 | 349 | -0.57% | 7,200 | 97億3069万 | -2.51% | 34.29 | 2.77 |
03/06 | 352 | 354 | 348 | 351 | -1.68% | 18,000 | 97億8646万 | -2.23% | 34.48 | 2.79 |
03/05 | 357 | 358 | 348 | 357 | -0.83% | 77,500 | 99億5375万 | -0.56% | 35.07 | 2.84 |
03/04 | 354 | 365 | 354 | 360 | +1.69% | 107,000 | 100億3739万 | +0.28% | 35.37 | 2.86 |
03/01 | 357 | 357 | 351 | 354 | 0% | 19,200 | 98億7010万 | -1.39% | 34.78 | 2.81 |
02/28 | 357 | 357 | 351 | 354 | -0.84% | 16,900 | 98億7010万 | -1.67% | 34.78 | 2.81 |
02/27 | 359 | 359 | 355 | 357 | -0.28% | 12,700 | 99億5375万 | -0.83% | 35.07 | 2.84 |
02/26 | 360 | 366 | 351 | 358 | +0.28% | 106,400 | 99億8163万 | -0.56% | 35.17 | 2.84 |
02/25 | 359 | 359 | 356 | 357 | -0.56% | 7,400 | 99億5375万 | -1.38% | 35.07 | 2.84 |
02/22 | 357 | 360 | 355 | 359 | 0% | 28,900 | 100億951万 | -1.1% | 35.27 | 2.85 |
02/21 | 360 | 360 | 353 | 359 | +0.28% | 26,000 | 100億951万 | -1.37% | 35.27 | 2.85 |
02/20 | 358 | 359 | 356 | 358 | +0.28% | 11,900 | 99億8163万 | -1.65% | 35.17 | 2.84 |
02/19 | 356 | 360 | 355 | 357 | -0.56% | 40,400 | 99億5375万 | -2.19% | 35.07 | 2.84 |
02/18 | 359 | 360 | 357 | 359 | 0% | 36,300 | 100億951万 | -1.64% | 35.27 | 2.85 |
02/15 | 358 | 360 | 358 | 359 | -0.28% | 17,700 | 100億951万 | -1.64% | 35.27 | 2.85 |
02/14 | 358 | 361 | 358 | 360 | +0.28% | 33,700 | 100億3739万 | -1.1% | 35.37 | 2.86 |
02/13 | 361 | 364 | 358 | 359 | -0.55% | 28,700 | 100億951万 | -1.37% | 35.27 | 2.85 |
02/12 | 358 | 364 | 357 | 361 | 0% | 50,800 | 100億6527万 | -0.55% | 35.47 | 2.87 |
02/08 | 361 | 361 | 356 | 361 | -0.28% | 35,400 | 100億6527万 | -0.28% | 35.47 | 2.87 |
02/07 | 358 | 363 | 357 | 362 | +1.12% | 28,100 | 100億9315万 | +0.28% | 35.56 | 2.87 |
02/06 | 359 | 362 | 358 | 358 | -0.56% | 23,700 | 99億8163万 | -0.56% | 35.17 | 2.84 |
02/05 | 362 | 364 | 357 | 360 | 0% | 42,100 | 100億3739万 | +0.28% | 35.37 | 2.86 |
02/04 | 359 | 363 | 359 | 360 | 0% | 27,200 | 100億3739万 | +0.84% | 35.37 | 2.86 |
02/01 | 362 | 362 | 360 | 360 | -0.83% | 35,100 | 100億3739万 | +1.41% | 35.37 | 2.86 |
01/31 | 362 | 365 | 362 | 363 | +0.28% | 27,500 | 101億2104万 | +2.54% | 35.66 | 2.88 |
01/30 | 360 | 365 | 357 | 362 | +0.28% | 55,700 | 100億9315万 | +2.55% | 35.56 | 2.87 |
01/29 | 369 | 370 | 357 | 361 | 0% | 93,000 | 100億6527万 | +2.27% | 35.47 | 2.87 |
01/28 | 362 | 364 | 358 | 361 | -0.55% | 37,100 | 100億6527万 | +2.27% | 35.47 | 2.87 |
01/25 | 360 | 365 | 359 | 363 | +0.83% | 50,300 | 101億2104万 | +2.83% | 35.66 | 2.88 |
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 |