時価総額
2018/10/30～2019/03/29
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 |
| 03/29 | 1,720 | 1,722 | 1,673 | 1,679 | -1.12% | 279,300 | 564億626万 | -5.25% | 23.63 | 4.52 |
| 03/28 | 1,684 | 1,713 | 1,646 | 1,698 | -1.34% | 387,900 | 570億4457万 | -4.82% | 23.9 | 4.57 |
| 03/27 | 1,660 | 1,727 | 1,624 | 1,721 | +5.58% | 483,800 | 578億1726万 | -3.85% | 24.22 | 4.63 |
| 03/26 | 1,615 | 1,642 | 1,595 | 1,630 | +0.62% | 312,000 | 547億6010万 | -9.19% | 22.94 | 4.39 |
| 03/25 | 1,608 | 1,634 | 1,590 | 1,620 | -2.29% | 279,900 | 544億764万 | -10.15% | 22.79 | 4.36 |
| 03/22 | 1,667 | 1,692 | 1,650 | 1,658 | +0.61% | 219,700 | 556億8387万 | -8.55% | 23.33 | 4.46 |
| 03/20 | 1,664 | 1,679 | 1,633 | 1,648 | +0.49% | 215,400 | 553億4802万 | -9.5% | 23.18 | 4.44 |
| 03/19 | 1,661 | 1,663 | 1,623 | 1,640 | -2.09% | 567,200 | 550億7934万 | -10.14% | 23.07 | 4.42 |
| 03/18 | 1,696 | 1,716 | 1,666 | 1,675 | -1.87% | 376,900 | 562億5481万 | -8.27% | 23.56 | 4.51 |
| 03/15 | 1,714 | 1,741 | 1,705 | 1,707 | -0.81% | 228,000 | 573億2953万 | -6.31% | 24.01 | 4.6 |
| 03/14 | 1,749 | 1,750 | 1,709 | 1,721 | -1.04% | 247,300 | 577億9972万 | -5.44% | 24.21 | 4.63 |
| 03/13 | 1,712 | 1,748 | 1,707 | 1,739 | +0.17% | 319,200 | 584億425万 | -4.35% | 24.46 | 4.68 |
| 03/12 | 1,750 | 1,769 | 1,717 | 1,736 | +0.17% | 431,600 | 583億349万 | -4.46% | 24.42 | 4.67 |
| 03/11 | 1,750 | 1,768 | 1,678 | 1,733 | -1.98% | 581,400 | 582億274万 | -4.73% | 24.38 | 4.67 |
| 03/08 | 1,842 | 1,850 | 1,744 | 1,768 | -6.46% | 730,500 | 593億7821万 | -2.7% | 24.87 | 4.76 |
| 03/07 | 1,841 | 1,903 | 1,831 | 1,890 | +1.02% | 362,900 | 634億7558万 | +4.25% | 26.59 | 5.09 |
| 03/06 | 1,905 | 1,912 | 1,827 | 1,871 | -2.7% | 581,500 | 628億3746万 | +3.71% | 26.32 | 5.04 |
| 03/05 | 1,890 | 1,953 | 1,882 | 1,923 | +1.91% | 458,100 | 645億8388万 | +6.6% | 27.05 | 5.18 |
| 03/04 | 1,949 | 1,969 | 1,884 | 1,887 | -2.63% | 401,200 | 633億7482万 | +4.89% | 26.55 | 5.08 |
| 03/01 | 1,882 | 1,946 | 1,880 | 1,938 | +2.7% | 343,500 | 650億8766万 | +7.67% | 27.26 | 5.22 |
| 02/28 | 1,896 | 1,943 | 1,862 | 1,887 | +0.05% | 508,100 | 633億7482万 | +4.78% | 26.55 | 5.08 |
| 02/27 | 1,837 | 1,893 | 1,825 | 1,886 | +3.34% | 490,700 | 633億4124万 | +4.49% | 26.53 | 5.08 |
| 02/26 | 1,892 | 1,903 | 1,812 | 1,825 | -2.98% | 603,800 | 612億9255万 | +0.94% | 25.67 | 4.91 |
| 02/25 | 1,935 | 1,950 | 1,862 | 1,881 | -2.79% | 516,400 | 631億7331万 | +3.64% | 26.46 | 5.06 |
| 02/22 | 1,961 | 1,970 | 1,909 | 1,935 | -2.47% | 467,600 | 649億8690万 | +6.32% | 27.22 | 5.21 |
| 02/21 | 1,849 | 1,997 | 1,841 | 1,984 | +6.95% | 1,093,900 | 666億2542万 | +8.71% | 27.91 | 5.34 |
| 02/20 | 1,821 | 1,878 | 1,815 | 1,855 | +0.27% | 462,500 | 622億9343万 | +1.37% | 26.09 | 4.99 |
| 02/19 | 1,796 | 1,879 | 1,760 | 1,850 | +2.21% | 559,200 | 621億2552万 | +0.71% | 26.02 | 4.98 |
| 02/18 | 1,880 | 1,909 | 1,792 | 1,810 | -3.47% | 882,900 | 607億8226万 | -1.79% | 25.46 | 4.87 |
| 02/15 | 1,818 | 1,907 | 1,766 | 1,875 | +0.59% | 1,026,400 | 629億6505万 | +1.3% | 26.38 | 5.05 |
| 02/14 | 1,899 | 1,977 | 1,787 | 1,864 | +6.51% | 2,787,600 | 625億9566万 | +0.54% | 26.22 | 5.02 |
| 02/13 | 1,670 | 1,755 | 1,659 | 1,750 | +5.36% | 649,700 | 587億6738万 | -5.56% | 24.62 | 4.71 |
| 02/12 | 1,600 | 1,690 | 1,600 | 1,661 | +5.13% | 406,600 | 557億7864万 | -10.55% | 23.37 | 4.47 |
| 02/08 | 1,599 | 1,613 | 1,575 | 1,580 | -3.78% | 423,000 | 530億5855万 | -15.28% | 22.23 | 4.25 |
| 02/07 | 1,670 | 1,685 | 1,631 | 1,642 | -2.15% | 403,500 | 551億4059万 | -12.38% | 23.1 | 4.42 |
| 02/06 | 1,713 | 1,744 | 1,656 | 1,678 | -2.61% | 555,000 | 563億4952万 | -10.98% | 23.6 | 4.52 |
| 02/05 | 1,761 | 1,771 | 1,706 | 1,723 | -2.49% | 384,100 | 578億6069万 | -8.93% | 24.24 | 4.64 |
| 02/04 | 1,744 | 1,775 | 1,700 | 1,767 | +3.7% | 445,900 | 593億3827万 | -6.85% | 24.86 | 4.76 |
| 02/01 | 1,655 | 1,720 | 1,640 | 1,704 | +2.59% | 575,500 | 572億2264万 | -10.36% | 23.97 | 4.59 |
| 01/31 | 1,719 | 1,730 | 1,621 | 1,661 | +0.24% | 1,219,000 | 557億7864万 | -13.13% | 23.37 | 4.47 |
| 01/30 | 1,822 | 1,858 | 1,625 | 1,657 | -12.28% | 1,404,600 | 556億4432万 | -14.1% | 23.31 | 4.46 |
| 01/29 | 1,792 | 1,891 | 1,726 | 1,889 | +5.06% | 962,400 | 634億3519万 | -3.03% | 26.57 | 5.09 |
| 01/28 | 1,904 | 1,904 | 1,783 | 1,798 | -5.32% | 965,300 | 603億7929万 | -8.22% | 25.29 | 4.84 |
| 01/25 | 2,102 | 2,108 | 1,885 | 1,899 | -3.21% | 1,890,200 | 637億7101万 | -3.8% | 26.71 | 5.11 |
| 01/24 | 1,977 | 1,998 | 1,942 | 1,962 | -0.76% | 188,800 | 658億8663万 | -1.51% | 27.6 | 5.28 |
| 01/23 | 1,946 | 2,000 | 1,936 | 1,977 | -0.25% | 224,600 | 663億9035万 | -1.2% | 27.81 | 5.32 |
| 01/22 | 2,005 | 2,030 | 1,931 | 1,982 | -0.35% | 265,100 | 665億5826万 | -1.25% | 27.88 | 5.34 |
| 01/21 | 2,020 | 2,067 | 1,975 | 1,989 | -0.4% | 373,400 | 667億9094万 | -1.34% | 27.98 | 5.35 |
| 01/18 | 2,067 | 2,072 | 1,991 | 1,997 | -3.34% | 634,900 | 670億5958万 | -1.92% | 28.09 | 5.38 |
| 01/17 | 2,130 | 2,140 | 2,023 | 2,066 | -2.04% | 579,300 | 693億7661万 | +0.83% | 29.06 | 5.56 |
| 01/16 | 2,044 | 2,109 | 1,983 | 2,109 | +4.1% | 457,800 | 708億2056万 | +2.43% | 29.67 | 5.68 |
| 01/15 | 1,978 | 2,029 | 1,871 | 2,026 | +0.45% | 598,600 | 680億3341万 | -2.08% | 28.5 | 5.45 |
| 01/11 | 1,998 | 2,099 | 1,975 | 2,017 | +0.6% | 619,300 | 677億3119万 | -2.84% | 28.37 | 5.43 |
| 01/10 | 1,944 | 2,037 | 1,940 | 2,005 | +3.35% | 622,000 | 673億2822万 | -3.33% | 28.2 | 5.4 |
| 01/09 | 1,870 | 1,956 | 1,858 | 1,940 | +5.26% | 466,700 | 651億4551万 | -6.33% | 27.29 | 5.22 |
| 01/08 | 1,865 | 1,900 | 1,834 | 1,843 | -1.07% | 316,800 | 618億8824万 | -11.05% | 25.92 | 4.96 |
| 01/07 | 1,920 | 1,930 | 1,843 | 1,863 | +1.2% | 370,700 | 625億5984万 | -10.22% | 26.21 | 5.01 |
| 01/04 | 1,791 | 1,845 | 1,757 | 1,841 | +1.21% | 453,000 | 618億2108万 | -11.45% | 25.9 | 4.96 |
| 2018 |
| 12/28 | 1,881 | 1,914 | 1,791 | 1,819 | -5.16% | 434,100 | 610億8231万 | -12.67% | 25.59 | 4.9 |
| 12/27 | 2,009 | 2,012 | 1,898 | 1,918 | +3.68% | 502,600 | 644億675万 | -8.1% | 26.98 | 5.16 |
| 12/26 | 1,915 | 1,980 | 1,811 | 1,850 | +0.16% | 519,400 | 621億2330万 | -11.23% | 26.02 | 4.98 |
| 12/25 | 1,763 | 1,897 | 1,723 | 1,847 | -0.59% | 765,200 | 620億2256万 | -11.54% | 25.98 | 4.97 |
| 12/21 | 1,939 | 1,993 | 1,801 | 1,858 | -6.11% | 739,200 | 623億9194万 | -11.19% | 26.14 | 5 |
| 12/20 | 2,041 | 2,064 | 1,925 | 1,979 | -5.9% | 599,500 | 664億5514万 | -5.49% | 27.84 | 5.33 |
| 12/19 | 2,106 | 2,180 | 2,072 | 2,103 | -0.8% | 462,500 | 706億1908万 | +0.67% | 29.58 | 5.66 |
| 12/18 | 2,081 | 2,143 | 2,045 | 2,120 | -1.99% | 566,300 | 711億8994万 | +1.97% | 29.82 | 5.71 |
| 12/17 | 2,140 | 2,248 | 2,103 | 2,163 | -0.46% | 492,000 | 726億3389万 | +4.7% | 30.43 | 5.82 |
| 12/14 | 2,339 | 2,370 | 2,133 | 2,173 | -7.53% | 837,600 | 729億6969万 | +5.79% | 30.57 | 5.85 |
| 12/13 | 2,220 | 2,386 | 2,217 | 2,350 | +7.4% | 1,071,300 | 789億1338万 | +15.03% | 33.06 | 6.33 |
| 12/12 | 2,155 | 2,229 | 2,034 | 2,188 | +2.43% | 887,600 | 734億7339万 | +8.1% | 30.78 | 5.89 |
| 12/11 | 2,250 | 2,263 | 2,092 | 2,136 | -2.91% | 734,400 | 717億2723万 | +6.22% | 30.05 | 5.75 |
| 12/10 | 2,451 | 2,469 | 2,140 | 2,200 | -11.36% | 1,638,700 | 738億7636万 | +9.89% | 30.95 | 5.92 |
| 12/07 | 2,350 | 2,497 | 2,325 | 2,482 | +7.08% | 1,331,800 | 833億4596万 | +24.6% | 34.91 | 6.68 |
| 12/06 | 2,343 | 2,438 | 2,264 | 2,318 | -0.3% | 945,400 | 778億3882万 | +17.55% | 32.61 | 6.24 |
| 12/05 | 2,314 | 2,374 | 2,201 | 2,325 | -1.32% | 848,200 | 780億7388万 | +18.8% | 32.7 | 6.26 |
| 12/04 | 2,230 | 2,408 | 2,223 | 2,356 | +6.51% | 1,720,300 | 791億1486万 | +21.88% | 33.14 | 6.34 |
| 12/03 | 1,994 | 2,250 | 1,989 | 2,212 | +13.32% | 1,620,300 | 742億7932万 | +16.24% | 31.11 | 5.95 |
| 11/30 | 1,978 | 1,980 | 1,869 | 1,952 | +0.26% | 1,134,900 | 655億4848万 | +3.72% | 27.46 | 5.25 |
| 11/29 | 1,990 | 2,010 | 1,922 | 1,947 | -0.15% | 362,200 | 653億8057万 | +4.28% | 27.39 | 5.24 |
| 11/28 | 1,955 | 2,047 | 1,929 | 1,950 | +1.04% | 635,200 | 654億8131万 | +4.9% | 27.43 | 5.25 |
| 11/27 | 1,964 | 1,972 | 1,908 | 1,930 | -2.03% | 260,800 | 648億971万 | +4.16% | 27.15 | 5.2 |
| 11/26 | 1,910 | 1,985 | 1,900 | 1,970 | +2.02% | 252,900 | 661億5292万 | +6.54% | 27.71 | 5.3 |
| 11/22 | 1,919 | 1,939 | 1,870 | 1,931 | +1.21% | 211,100 | 648億4329万 | +4.89% | 27.16 | 5.2 |
| 11/21 | 1,802 | 1,956 | 1,801 | 1,908 | +2.64% | 376,800 | 640億7095万 | +4.03% | 26.84 | 5.14 |
| 11/20 | 1,920 | 1,928 | 1,836 | 1,859 | -4.72% | 398,100 | 624億2552万 | +1.64% | 26.15 | 5 |
| 11/19 | 1,960 | 2,019 | 1,936 | 1,951 | +0.41% | 367,200 | 655億1489万 | +6.9% | 27.44 | 5.25 |
| 11/16 | 1,911 | 1,986 | 1,911 | 1,943 | +1.73% | 266,600 | 652億4625万 | +6.93% | 27.33 | 5.23 |
| 11/15 | 1,844 | 1,964 | 1,832 | 1,910 | +2.69% | 428,600 | 641億3811万 | +5.41% | 26.87 | 5.14 |
| 11/14 | 2,050 | 2,087 | 1,856 | 1,860 | +0.98% | 1,452,800 | 624億5910万 | +3.16% | 26.16 | 5.01 |
| 11/13 | 1,731 | 1,872 | 1,727 | 1,842 | +2.05% | 294,900 | 618億5466万 | +2.39% | 25.91 | 4.96 |
| 11/12 | 1,831 | 1,902 | 1,766 | 1,805 | -2.59% | 318,500 | 606億1219万 | +0.61% | 25.39 | 4.86 |
| 11/09 | 1,890 | 1,911 | 1,832 | 1,853 | -2.42% | 248,500 | 622億2404万 | +3.46% | 26.07 | 4.99 |
| 11/08 | 1,960 | 1,977 | 1,867 | 1,899 | +0.85% | 275,600 | 637億6873万 | +6.33% | 26.71 | 5.11 |
| 11/07 | 1,880 | 1,917 | 1,856 | 1,883 | +0.97% | 281,200 | 632億3144万 | +5.67% | 26.49 | 5.07 |
| 11/06 | 1,896 | 1,958 | 1,801 | 1,865 | -1.32% | 436,800 | 626億2700万 | +4.89% | 26.23 | 5.02 |
| 11/05 | 1,933 | 1,955 | 1,884 | 1,890 | -3.08% | 296,000 | 634億6650万 | +6.12% | 26.59 | 5.09 |
| 11/02 | 2,018 | 2,053 | 1,925 | 1,950 | -2.5% | 703,800 | 654億8131万 | +9.3% | 27.43 | 5.25 |
| 11/01 | 1,950 | 2,004 | 1,901 | 2,000 | +2.99% | 742,100 | 671億6032万 | +12.11% | 28.13 | 5.38 |
| 10/31 | 1,749 | 1,986 | 1,743 | 1,942 | +13.57% | 1,018,300 | 652億1267万 | +8.8% | 27.32 | 5.23 |
| 10/30 | 1,568 | 1,722 | 1,560 | 1,710 | +6.81% | 458,400 | 574億2208万 | -4.42% | 24.05 | 4.6 |
