時価総額
2018/11/16~2019/04/17
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 |
---|
2020 | 10/1, 株式分割 1→2 |
2019 |
04/17 | 1,142 | 1,149 | 1,120 | 1,148 | +0.57% | 14,600 | 226億3214万 | +3.19% | 14.9 | 1.43 |
04/16 | 1,157 | 1,159 | 1,127 | 1,141 | -1.38% | 17,000 | 225億394万 | +2.79% | 14.81 | 1.42 |
04/15 | 1,141 | 1,162 | 1,141 | 1,157 | +1.45% | 29,400 | 228億1951万 | +4.42% | 15.02 | 1.44 |
04/12 | 1,138 | 1,142 | 1,135 | 1,141 | +0.22% | 13,400 | 224億9408万 | +3.31% | 14.81 | 1.42 |
04/11 | 1,147 | 1,147 | 1,124 | 1,138 | -0.61% | 21,400 | 224億4477万 | +3.17% | 14.78 | 1.42 |
04/10 | 1,146 | 1,151 | 1,136 | 1,145 | -0.3% | 16,200 | 225億8283万 | +3.9% | 14.87 | 1.43 |
04/09 | 1,165 | 1,165 | 1,141 | 1,149 | -1.2% | 24,200 | 226億5186万 | +4.22% | 14.91 | 1.43 |
04/08 | 1,159 | 1,177 | 1,158 | 1,163 | +1.13% | 32,800 | 229億2798万 | +5.39% | 15.09 | 1.45 |
04/05 | 1,133 | 1,150 | 1,133 | 1,150 | +2.31% | 23,400 | 226億7158万 | +4.22% | 14.93 | 1.43 |
04/04 | 1,100 | 1,152 | 1,100 | 1,124 | +1.77% | 56,200 | 221億5879万 | +1.86% | 14.59 | 1.4 |
04/03 | 1,103 | 1,110 | 1,094 | 1,104 | -0.27% | 46,000 | 217億7419万 | -0.18% | 14.33 | 1.37 |
04/02 | 1,089 | 1,107 | 1,089 | 1,107 | +1.65% | 24,000 | 218億3336万 | -0.09% | 14.37 | 1.38 |
04/01 | 1,064 | 1,101 | 1,064 | 1,089 | +1.49% | 30,000 | 214億7834万 | -1.98% | 14.14 | 1.36 |
03/29 | 1,081 | 1,082 | 1,068 | 1,073 | -1.42% | 17,000 | 211億6277万 | -3.51% | 13.13 | 1.44 |
03/28 | 1,096 | 1,100 | 1,071 | 1,089 | -2.07% | 30,600 | 214億6848万 | -2.38% | 13.32 | 1.46 |
03/27 | 1,097 | 1,113 | 1,094 | 1,112 | 0% | 31,200 | 219億2211万 | -0.58% | 13.6 | 1.49 |
03/26 | 1,076 | 1,115 | 1,069 | 1,112 | +5.76% | 73,600 | 219億2211万 | -0.67% | 13.6 | 1.49 |
03/25 | 1,061 | 1,061 | 1,045 | 1,051 | -1.82% | 45,800 | 207億2887万 | -6.08% | 12.86 | 1.41 |
03/22 | 1,071 | 1,077 | 1,059 | 1,071 | -0.14% | 15,200 | 211億1347万 | -4.59% | 13.1 | 1.44 |
03/20 | 1,061 | 1,076 | 1,058 | 1,072 | +1.28% | 19,000 | 211億4305万 | -4.37% | 13.12 | 1.44 |
03/19 | 1,080 | 1,080 | 1,053 | 1,059 | -2.22% | 32,800 | 208億7679万 | -5.41% | 12.95 | 1.42 |
03/18 | 1,102 | 1,102 | 1,071 | 1,083 | -2.17% | 43,400 | 213億5014万 | -3.26% | 13.24 | 1.45 |
03/15 | 1,107 | 1,115 | 1,099 | 1,107 | -0.58% | 22,600 | 218億2349万 | -0.76% | 13.54 | 1.49 |
03/14 | 1,110 | 1,117 | 1,101 | 1,113 | +1.09% | 12,800 | 219億5169万 | +0.18% | 13.62 | 1.5 |
03/13 | 1,096 | 1,110 | 1,091 | 1,101 | -0.99% | 16,200 | 217億1502万 | -0.54% | 13.47 | 1.48 |
03/12 | 1,080 | 1,118 | 1,080 | 1,112 | +2.82% | 31,000 | 219億3197万 | +0.82% | 13.61 | 1.49 |
03/11 | 1,068 | 1,083 | 1,062 | 1,082 | +1.26% | 21,800 | 213億3042万 | -1.59% | 13.23 | 1.45 |
03/08 | 1,082 | 1,092 | 1,063 | 1,068 | -3.39% | 107,800 | 210億6416万 | -2.38% | 13.07 | 1.44 |
03/07 | 1,113 | 1,118 | 1,095 | 1,106 | -1.78% | 22,400 | 218億377万 | +1.24% | 13.53 | 1.49 |
03/06 | 1,142 | 1,142 | 1,121 | 1,126 | -1.79% | 25,400 | 221億9823万 | +3.35% | 13.77 | 1.51 |
03/05 | 1,143 | 1,150 | 1,133 | 1,146 | -1.63% | 17,400 | 226億255万 | +5.43% | 14.02 | 1.54 |
03/04 | 1,180 | 1,182 | 1,160 | 1,165 | +0.17% | 12,200 | 229億7729万 | +7.47% | 14.25 | 1.57 |
03/01 | 1,172 | 1,180 | 1,162 | 1,163 | +0.48% | 73,000 | 229億3784万 | +7.69% | 14.23 | 1.56 |
02/28 | 1,183 | 1,184 | 1,158 | 1,158 | -2.16% | 13,400 | 228億2937万 | +7.67% | 14.16 | 1.56 |
02/27 | 1,166 | 1,190 | 1,166 | 1,183 | +1.46% | 15,600 | 233億3230万 | +10.46% | 14.47 | 1.59 |
02/26 | 1,191 | 1,200 | 1,157 | 1,166 | -0.34% | 43,800 | 229億9701万 | +9.38% | 14.27 | 1.57 |
02/25 | 1,129 | 1,170 | 1,129 | 1,170 | +3.82% | 27,600 | 230億7591万 | +10.17% | 14.31 | 1.57 |
02/22 | 1,141 | 1,141 | 1,124 | 1,127 | -1.7% | 28,000 | 222億2782万 | +6.42% | 13.79 | 1.51 |
02/21 | 1,151 | 1,162 | 1,145 | 1,147 | -0.95% | 32,600 | 226億1241万 | +8.47% | 14.03 | 1.54 |
02/20 | 1,145 | 1,173 | 1,143 | 1,158 | +3.03% | 70,800 | 228億2937万 | +9.82% | 14.16 | 1.56 |
02/19 | 1,126 | 1,139 | 1,121 | 1,124 | -0.79% | 16,600 | 221億5879万 | +7% | 13.75 | 1.51 |
02/18 | 1,125 | 1,141 | 1,125 | 1,133 | +2.44% | 27,000 | 223億3629万 | +8.17% | 13.86 | 1.52 |
02/15 | 1,077 | 1,113 | 1,076 | 1,106 | +5.14% | 67,000 | 218億377万 | +5.79% | 13.53 | 1.49 |
02/14 | 1,039 | 1,059 | 1,038 | 1,052 | +1.59% | 80,600 | 207億3873万 | +0.62% | 12.87 | 1.41 |
02/13 | 1,040 | 1,055 | 1,023 | 1,035 | -0.67% | 31,600 | 204億1330万 | -1.15% | 12.66 | 1.39 |
02/12 | 1,000 | 1,048 | 1,000 | 1,042 | +5.73% | 56,800 | 205億5136万 | -0.76% | 12.75 | 1.4 |
02/08 | 997 | 1,014 | 977 | 986 | -2.57% | 28,200 | 194億3701万 | -6.23% | 12.06 | 1.32 |
02/07 | 1,018 | 1,018 | 993 | 1,012 | -0.69% | 31,600 | 199億4981万 | -4.3% | 12.38 | 1.36 |
02/06 | 1,013 | 1,025 | 1,005 | 1,019 | +1.19% | 22,600 | 200億8787万 | -4.01% | 12.46 | 1.37 |
02/05 | 1,003 | 1,019 | 994 | 1,007 | +1.77% | 24,600 | 198億5119万 | -5.14% | 12.31 | 1.35 |
02/04 | 983 | 995 | 975 | 989 | +1.44% | 24,400 | 195億604万 | -6.79% | 12.1 | 1.33 |
02/01 | 1,018 | 1,018 | 975 | 975 | -3.23% | 47,600 | 192億2992万 | -8.19% | 11.93 | 1.31 |
01/31 | 1,021 | 1,021 | 987 | 1,008 | -2.66% | 63,000 | 198億7092万 | -5.49% | 12.33 | 1.35 |
01/30 | 1,088 | 1,088 | 1,034 | 1,035 | -3.14% | 35,600 | 204億1330万 | -3.36% | 12.66 | 1.39 |
01/29 | 1,066 | 1,075 | 1,051 | 1,069 | -0.56% | 13,200 | 210億7402万 | -0.88% | 13.07 | 1.44 |
01/28 | 1,085 | 1,094 | 1,072 | 1,075 | +0.8% | 48,800 | 211億9236万 | -1.06% | 13.15 | 1.44 |
01/25 | 1,040 | 1,071 | 1,040 | 1,066 | +2.55% | 19,400 | 210億2471万 | -2.56% | 13.04 | 1.43 |
01/24 | 1,048 | 1,058 | 1,040 | 1,040 | -1% | 25,400 | 205億205万 | -5.67% | 12.72 | 1.4 |
01/23 | 1,053 | 1,059 | 1,045 | 1,050 | -1.45% | 22,000 | 207億915万 | -5.49% | 12.85 | 1.41 |
01/22 | 1,073 | 1,073 | 1,050 | 1,066 | -0.33% | 17,800 | 210億1485万 | -4.78% | 13.04 | 1.43 |
01/21 | 1,106 | 1,106 | 1,063 | 1,069 | -2.24% | 21,800 | 210億8388万 | -5.23% | 13.08 | 1.44 |
01/18 | 1,071 | 1,117 | 1,070 | 1,094 | +2.68% | 31,200 | 215億6710万 | -3.83% | 13.38 | 1.47 |
01/17 | 1,072 | 1,086 | 1,065 | 1,065 | -0.79% | 24,800 | 210億499万 | -6.91% | 13.03 | 1.43 |
01/16 | 1,065 | 1,084 | 1,054 | 1,074 | +0.94% | 22,800 | 211億7264万 | -6.98% | 13.13 | 1.44 |
01/15 | 1,045 | 1,074 | 1,041 | 1,064 | +1.29% | 20,000 | 209億7541万 | -8.63% | 13.01 | 1.43 |
01/11 | 1,087 | 1,095 | 1,044 | 1,050 | -3.85% | 43,400 | 207億915万 | -10.71% | 12.85 | 1.41 |
01/10 | 1,098 | 1,098 | 1,066 | 1,092 | +0.32% | 48,600 | 215億3751万 | -8.16% | 13.36 | 1.47 |
01/09 | 1,104 | 1,117 | 1,085 | 1,089 | -1.23% | 29,200 | 214億6848万 | -9.14% | 13.32 | 1.46 |
01/08 | 1,113 | 1,120 | 1,102 | 1,102 | -0.81% | 25,600 | 217億3474万 | -8.7% | 13.48 | 1.48 |
01/07 | 1,127 | 1,128 | 1,103 | 1,111 | +2.59% | 20,800 | 219億1225万 | -8.63% | 13.59 | 1.49 |
01/04 | 1,091 | 1,097 | 1,047 | 1,083 | -2.96% | 37,400 | 213億6000万 | -11.52% | 13.25 | 1.46 |
2018 |
12/28 | 1,126 | 1,138 | 1,105 | 1,116 | -1.37% | 35,800 | 220億1086万 | -9.49% | 13.65 | 1.5 |
12/27 | 1,067 | 1,132 | 1,057 | 1,132 | +11.26% | 59,000 | 223億1657万 | -8.68% | 13.84 | 1.52 |
12/26 | 1,006 | 1,044 | 997 | 1,017 | +2.26% | 74,800 | 200億5829万 | -18.25% | 12.44 | 1.37 |
12/25 | 971 | 1,014 | 963 | 995 | -3.12% | 62,200 | 196億1452万 | -20.63% | 12.17 | 1.34 |
12/21 | 1,050 | 1,055 | 1,009 | 1,027 | -3.11% | 70,600 | 202億4565万 | -18.79% | 12.56 | 1.38 |
12/20 | 1,126 | 1,126 | 1,050 | 1,060 | -7.22% | 62,800 | 208億9651万 | -16.77% | 12.96 | 1.42 |
12/19 | 1,179 | 1,191 | 1,137 | 1,142 | -4.83% | 69,400 | 225億2366万 | -10.85% | 13.97 | 1.53 |
12/18 | 1,270 | 1,270 | 1,200 | 1,200 | -5.73% | 59,400 | 236億6760万 | -6.76% | 14.68 | 1.61 |
12/17 | 1,275 | 1,284 | 1,261 | 1,273 | 0% | 21,200 | 251億737万 | -1.7% | 15.58 | 1.71 |
12/14 | 1,282 | 1,282 | 1,260 | 1,273 | +0.2% | 33,600 | 251億737万 | -1.62% | 15.58 | 1.71 |
12/13 | 1,265 | 1,290 | 1,254 | 1,271 | +0.43% | 27,400 | 250億5807万 | -1.89% | 15.54 | 1.71 |
12/12 | 1,255 | 1,272 | 1,254 | 1,265 | +0.92% | 20,200 | 249億4959万 | -2.24% | 15.48 | 1.7 |
12/11 | 1,271 | 1,276 | 1,250 | 1,254 | -2.45% | 60,800 | 247億2278万 | -3.2% | 15.34 | 1.68 |
12/10 | 1,286 | 1,293 | 1,275 | 1,285 | -0.12% | 27,200 | 253億4405万 | -0.7% | 15.72 | 1.73 |
12/07 | 1,289 | 1,293 | 1,265 | 1,287 | -0.19% | 36,400 | 253億7363万 | -0.27% | 15.74 | 1.73 |
12/06 | 1,315 | 1,321 | 1,281 | 1,289 | -1.64% | 41,800 | 254億2294万 | +0.31% | 15.77 | 1.73 |
12/05 | 1,324 | 1,340 | 1,294 | 1,311 | -1.21% | 36,800 | 258億4699万 | +2.22% | 16.03 | 1.76 |
12/04 | 1,365 | 1,365 | 1,322 | 1,327 | -2.68% | 40,800 | 261億6255万 | +3.71% | 16.23 | 1.78 |
12/03 | 1,375 | 1,375 | 1,343 | 1,363 | +0.33% | 27,400 | 268億8244万 | +7.07% | 16.68 | 1.83 |
11/30 | 1,320 | 1,359 | 1,320 | 1,359 | +2.99% | 32,600 | 267億9369万 | +7.31% | 16.62 | 1.83 |
11/29 | 1,336 | 1,344 | 1,316 | 1,319 | -0.3% | 23,200 | 260億1463万 | +4.77% | 16.14 | 1.77 |
11/28 | 1,308 | 1,337 | 1,308 | 1,323 | +0.08% | 20,600 | 260億9352万 | +5.42% | 16.19 | 1.78 |
11/27 | 1,348 | 1,348 | 1,303 | 1,322 | +0.53% | 22,200 | 260億7380万 | +5.68% | 16.17 | 1.78 |
11/26 | 1,329 | 1,329 | 1,295 | 1,315 | +1% | 46,600 | 259億3574万 | +5.37% | 16.09 | 1.77 |
11/22 | 1,272 | 1,309 | 1,263 | 1,302 | +2.97% | 31,000 | 256億7934万 | +4.49% | 15.93 | 1.75 |
11/21 | 1,249 | 1,275 | 1,240 | 1,265 | +0.96% | 22,200 | 249億3973万 | +1.57% | 15.47 | 1.7 |
11/20 | 1,255 | 1,272 | 1,245 | 1,253 | -0.04% | 27,400 | 247億305万 | +0.52% | 15.32 | 1.68 |
11/19 | 1,261 | 1,269 | 1,253 | 1,253 | -0.6% | 22,400 | 247億1291万 | +0.56% | 15.33 | 1.68 |
11/16 | 1,270 | 1,310 | 1,249 | 1,261 | +0.84% | 29,200 | 248億6084万 | +1.08% | 15.42 | 1.69 |