時価総額
2019/02/27~2019/07/26
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 |
07/26 | 1,264 | 1,264 | 1,220 | 1,239 | -2.82% | 66,000 | 244億3679万 | +1.14% | 16.09 | 1.54 |
07/25 | 1,249 | 1,275 | 1,245 | 1,275 | +2.57% | 44,600 | 251億4682万 | +4.08% | 16.55 | 1.59 |
07/24 | 1,241 | 1,249 | 1,233 | 1,243 | +0.85% | 18,200 | 245億1568万 | +1.55% | 16.14 | 1.55 |
07/23 | 1,210 | 1,244 | 1,210 | 1,233 | +1.65% | 29,000 | 243億859万 | +0.78% | 16 | 1.53 |
07/22 | 1,222 | 1,222 | 1,209 | 1,213 | -0.82% | 12,200 | 239億1413万 | -0.86% | 15.74 | 1.51 |
07/19 | 1,196 | 1,223 | 1,196 | 1,223 | +2.22% | 10,000 | 241億1136万 | -0.12% | 15.87 | 1.52 |
07/18 | 1,218 | 1,218 | 1,191 | 1,196 | -1.89% | 30,400 | 235億8870万 | -2.29% | 15.53 | 1.49 |
07/17 | 1,210 | 1,225 | 1,206 | 1,219 | +0.95% | 19,000 | 240億4233万 | -0.65% | 15.83 | 1.52 |
07/16 | 1,204 | 1,220 | 1,201 | 1,208 | -0.21% | 14,000 | 238億1552万 | -1.59% | 15.68 | 1.5 |
07/12 | 1,218 | 1,220 | 1,209 | 1,210 | -0.12% | 7,200 | 238億6483万 | -1.39% | 15.71 | 1.51 |
07/11 | 1,216 | 1,218 | 1,205 | 1,212 | +0.54% | 11,200 | 238億9441万 | -1.18% | 15.73 | 1.51 |
07/10 | 1,210 | 1,213 | 1,203 | 1,205 | -0.33% | 18,400 | 237億6621万 | -1.63% | 15.65 | 1.5 |
07/09 | 1,206 | 1,214 | 1,204 | 1,209 | +0.54% | 19,200 | 238億4510万 | -1.23% | 15.7 | 1.51 |
07/08 | 1,225 | 1,237 | 1,202 | 1,203 | -3.8% | 40,400 | 237億1690万 | -1.52% | 15.61 | 1.5 |
07/05 | 1,243 | 1,250 | 1,232 | 1,250 | +0.97% | 19,600 | 246億5375万 | +2.63% | 16.23 | 1.56 |
07/04 | 1,244 | 1,244 | 1,225 | 1,238 | +0.32% | 11,000 | 244億1707万 | +1.89% | 16.07 | 1.54 |
07/03 | 1,247 | 1,247 | 1,225 | 1,234 | +0.37% | 18,200 | 243億3818万 | +1.65% | 16.02 | 1.54 |
07/02 | 1,235 | 1,242 | 1,230 | 1,230 | -0.41% | 9,600 | 242億4942万 | +1.36% | 15.96 | 1.53 |
07/01 | 1,260 | 1,260 | 1,225 | 1,235 | +1.15% | 19,000 | 243億4804万 | +1.86% | 16.03 | 1.54 |
06/28 | 1,237 | 1,251 | 1,215 | 1,221 | -1.41% | 21,000 | 240億7192万 | +0.7% | 15.85 | 1.52 |
06/27 | 1,241 | 1,246 | 1,238 | 1,238 | 0% | 7,000 | 244億1707万 | +2.23% | 16.07 | 1.54 |
06/26 | 1,248 | 1,263 | 1,235 | 1,238 | +0.04% | 42,000 | 244億1707万 | +2.31% | 16.07 | 1.54 |
06/25 | 1,215 | 1,238 | 1,209 | 1,238 | +1.73% | 18,800 | 244億721万 | +2.44% | 16.07 | 1.54 |
06/24 | 1,216 | 1,219 | 1,204 | 1,217 | +0.75% | 7,400 | 239億9302万 | +0.79% | 15.8 | 1.52 |
06/21 | 1,229 | 1,233 | 1,207 | 1,208 | -1.67% | 12,400 | 238億1552万 | +0.12% | 15.68 | 1.5 |
06/20 | 1,253 | 1,253 | 1,228 | 1,228 | -1.41% | 9,800 | 242億1984万 | +1.82% | 15.94 | 1.53 |
06/19 | 1,233 | 1,246 | 1,229 | 1,246 | +2.26% | 13,800 | 245億6499万 | +3.36% | 16.17 | 1.55 |
06/18 | 1,249 | 1,256 | 1,214 | 1,218 | -1.89% | 17,000 | 240億2261万 | +1.25% | 15.81 | 1.52 |
06/17 | 1,241 | 1,247 | 1,240 | 1,242 | +0.08% | 8,600 | 244億8610万 | +3.29% | 16.12 | 1.55 |
06/14 | 1,250 | 1,257 | 1,235 | 1,241 | +0.57% | 22,600 | 244億6638万 | +3.46% | 16.11 | 1.54 |
06/13 | 1,251 | 1,252 | 1,225 | 1,234 | -1.36% | 19,600 | 243億2832万 | +3.31% | 16.02 | 1.54 |
06/12 | 1,235 | 1,260 | 1,224 | 1,251 | +1.13% | 54,600 | 246億6361万 | +5.17% | 16.24 | 1.56 |
06/11 | 1,203 | 1,245 | 1,203 | 1,237 | +2.83% | 24,600 | 243億8748万 | +4.35% | 16.05 | 1.54 |
06/10 | 1,186 | 1,205 | 1,186 | 1,203 | +1.43% | 19,000 | 237億1690万 | +1.73% | 15.61 | 1.5 |
06/07 | 1,189 | 1,189 | 1,167 | 1,186 | +0.42% | 6,200 | 233億8161万 | +0.3% | 15.39 | 1.48 |
06/06 | 1,197 | 1,197 | 1,163 | 1,181 | -0.3% | 12,800 | 232億8300万 | -0.04% | 15.33 | 1.47 |
06/05 | 1,172 | 1,188 | 1,161 | 1,184 | +4.13% | 17,600 | 233億5203万 | +0.51% | 15.37 | 1.47 |
06/04 | 1,131 | 1,140 | 1,112 | 1,137 | +0.53% | 20,000 | 224億2505万 | -3.32% | 14.76 | 1.42 |
06/03 | 1,168 | 1,168 | 1,126 | 1,131 | -3.08% | 30,200 | 223億671万 | -3.83% | 14.68 | 1.41 |
05/31 | 1,212 | 1,212 | 1,167 | 1,167 | -3.67% | 30,200 | 230億1674万 | -0.77% | 15.15 | 1.45 |
05/30 | 1,213 | 1,221 | 1,205 | 1,212 | -0.08% | 41,400 | 238億9441万 | +3.11% | 15.73 | 1.51 |
05/29 | 1,213 | 1,218 | 1,195 | 1,213 | -0.04% | 22,200 | 239億1413万 | +3.46% | 15.74 | 1.51 |
05/28 | 1,220 | 1,220 | 1,213 | 1,213 | -0.45% | 15,200 | 239億2399万 | +3.76% | 15.75 | 1.51 |
05/27 | 1,215 | 1,220 | 1,207 | 1,219 | +0.95% | 55,800 | 240億3247万 | +4.41% | 15.82 | 1.52 |
05/24 | 1,203 | 1,207 | 1,191 | 1,207 | +0.37% | 25,000 | 238億566万 | +3.69% | 15.67 | 1.5 |
05/23 | 1,208 | 1,208 | 1,201 | 1,203 | +0.12% | 10,800 | 237億1690万 | +3.57% | 15.61 | 1.5 |
05/22 | 1,208 | 1,208 | 1,198 | 1,201 | 0% | 10,000 | 236億8732万 | +3.62% | 15.59 | 1.5 |
05/21 | 1,196 | 1,205 | 1,193 | 1,201 | +0.46% | 10,400 | 236億8732万 | +3.8% | 15.59 | 1.5 |
05/20 | 1,213 | 1,213 | 1,196 | 1,196 | -0.83% | 19,200 | 235億7884万 | +3.51% | 15.52 | 1.49 |
05/17 | 1,210 | 1,211 | 1,198 | 1,206 | -0.04% | 22,400 | 237億7607万 | +4.55% | 15.65 | 1.5 |
05/16 | 1,196 | 1,208 | 1,171 | 1,206 | +1.64% | 32,600 | 237億8593万 | +4.87% | 15.66 | 1.5 |
05/15 | 1,200 | 1,200 | 1,160 | 1,187 | -0.04% | 17,200 | 234億133万 | +3.53% | 15.41 | 1.48 |
05/14 | 1,154 | 1,191 | 1,135 | 1,187 | +0.89% | 32,000 | 234億1120万 | +3.85% | 15.41 | 1.48 |
05/13 | 1,154 | 1,207 | 1,131 | 1,177 | +4.25% | 64,000 | 232億410万 | +3.29% | 15.28 | 1.47 |
05/10 | 1,106 | 1,137 | 1,100 | 1,129 | +2.08% | 37,400 | 222億5740万 | -0.57% | 14.65 | 1.41 |
05/09 | 1,116 | 1,118 | 1,086 | 1,106 | -2.56% | 27,400 | 218億377万 | -2.43% | 14.35 | 1.38 |
05/08 | 1,173 | 1,173 | 1,125 | 1,135 | -3.57% | 33,800 | 223億7574万 | +0.13% | 14.73 | 1.41 |
05/07 | 1,200 | 1,213 | 1,175 | 1,177 | -0.76% | 32,600 | 232億410万 | +3.93% | 15.28 | 1.47 |
04/26 | 1,162 | 1,192 | 1,152 | 1,186 | +2.24% | 46,600 | 233億8161万 | +5.19% | 15.39 | 1.48 |
04/25 | 1,127 | 1,166 | 1,127 | 1,160 | +2.98% | 36,800 | 228億6881万 | +3.25% | 15.06 | 1.44 |
04/24 | 1,136 | 1,142 | 1,120 | 1,126 | -0.4% | 19,200 | 222億809万 | +0.63% | 14.62 | 1.4 |
04/23 | 1,122 | 1,131 | 1,122 | 1,131 | +0.31% | 7,800 | 222億9685万 | +1.21% | 14.68 | 1.41 |
04/22 | 1,122 | 1,134 | 1,113 | 1,127 | -0.4% | 11,600 | 222億2782万 | +1.08% | 14.63 | 1.4 |
04/19 | 1,138 | 1,140 | 1,107 | 1,132 | -0.53% | 19,000 | 223億1657万 | +1.57% | 14.69 | 1.41 |
04/18 | 1,143 | 1,145 | 1,127 | 1,138 | -0.87% | 21,600 | 224億3491万 | +2.2% | 14.77 | 1.42 |
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 |