時価総額
2019/07/04~2019/11/29
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 |
11/29 | 102 | 104 | 102 | 102 | -0.97% | 137,600 | 38億2422万 | -2.86% | 46.6 | 1.56 |
11/28 | 104 | 104 | 103 | 103 | -1.9% | 97,300 | 38億6171万 | -2.83% | 47.06 | 1.58 |
11/27 | 105 | 107 | 105 | 105 | 0% | 131,300 | 39億3669万 | -0.94% | 47.97 | 1.61 |
11/26 | 105 | 106 | 104 | 105 | +0.96% | 86,700 | 39億3669万 | -0.94% | 47.97 | 1.61 |
11/25 | 106 | 106 | 104 | 104 | -1.89% | 94,100 | 38億9920万 | -1.89% | 47.52 | 1.6 |
11/22 | 104 | 106 | 104 | 106 | +1.92% | 69,400 | 39億7419万 | 0% | 48.43 | 1.63 |
11/21 | 105 | 106 | 104 | 104 | -0.95% | 53,900 | 38億9920万 | -1.89% | 47.52 | 1.6 |
11/20 | 107 | 107 | 105 | 105 | -0.94% | 24,500 | 39億3669万 | -0.94% | 47.97 | 1.61 |
11/19 | 107 | 108 | 106 | 106 | -1.85% | 70,900 | 39億7419万 | 0% | 48.43 | 1.63 |
11/18 | 104 | 108 | 103 | 108 | +3.85% | 138,300 | 40億4917万 | +1.89% | 49.34 | 1.66 |
11/15 | 103 | 105 | 103 | 104 | +0.97% | 99,900 | 38億9920万 | -1.89% | 47.52 | 1.6 |
11/14 | 105 | 105 | 103 | 103 | -1.9% | 89,000 | 38億6171万 | -2.83% | 47.06 | 1.58 |
11/13 | 105 | 105 | 104 | 105 | -0.94% | 36,100 | 39億3669万 | -1.87% | 47.97 | 1.61 |
11/12 | 105 | 106 | 104 | 106 | +1.92% | 57,800 | 39億7419万 | -0.93% | 48.43 | 1.63 |
11/11 | 105 | 105 | 104 | 104 | -0.95% | 28,500 | 38億9920万 | -2.8% | 47.52 | 1.6 |
11/08 | 105 | 106 | 105 | 105 | +0.96% | 20,700 | 39億3669万 | -1.87% | 47.97 | 1.61 |
11/07 | 105 | 106 | 104 | 104 | -0.95% | 41,900 | 38億9920万 | -2.8% | 47.52 | 1.6 |
11/06 | 106 | 106 | 105 | 105 | 0% | 49,600 | 39億3669万 | -1.87% | 47.97 | 1.61 |
11/05 | 107 | 107 | 105 | 105 | -0.94% | 82,500 | 39億3669万 | -1.87% | 47.97 | 1.61 |
11/01 | 107 | 108 | 106 | 106 | -0.93% | 60,500 | 39億7419万 | -0.93% | 48.43 | 1.63 |
10/31 | 108 | 108 | 105 | 107 | 0% | 137,600 | 40億1168万 | 0% | 48.89 | 1.64 |
10/30 | 110 | 111 | 106 | 107 | -2.73% | 141,600 | 40億1168万 | 0% | 48.89 | 1.64 |
10/29 | 109 | 110 | 108 | 110 | +1.85% | 52,800 | 41億2416万 | +2.8% | 50.26 | 1.69 |
10/28 | 109 | 109 | 107 | 108 | 0% | 52,100 | 40億4917万 | +0.93% | 49.34 | 1.66 |
10/25 | 110 | 111 | 107 | 108 | -0.92% | 118,900 | 40億4917万 | +0.93% | 49.34 | 1.66 |
10/24 | 106 | 110 | 106 | 109 | +2.83% | 103,200 | 40億8666万 | +2.83% | 49.8 | 1.67 |
10/23 | 107 | 107 | 106 | 106 | +0.95% | 21,700 | 39億7419万 | 0% | 48.43 | 1.63 |
10/21 | 106 | 108 | 105 | 105 | -0.94% | 95,500 | 39億3669万 | -0.94% | 47.97 | 1.61 |
10/18 | 109 | 109 | 106 | 106 | -2.75% | 57,600 | 39億7419万 | 0% | 48.43 | 1.63 |
10/17 | 108 | 109 | 107 | 109 | +0.93% | 43,900 | 40億8666万 | +2.83% | 49.8 | 1.67 |
10/16 | 106 | 111 | 106 | 108 | +0.93% | 225,600 | 40億4917万 | +1.89% | 49.34 | 1.66 |
10/15 | 107 | 109 | 107 | 107 | 0% | 72,500 | 40億1168万 | +1.9% | 48.89 | 1.64 |
10/11 | 110 | 110 | 107 | 107 | -2.73% | 101,100 | 40億1168万 | +1.9% | 48.89 | 1.64 |
10/10 | 108 | 110 | 107 | 110 | +4.76% | 134,400 | 41億2416万 | +4.76% | 50.26 | 1.69 |
10/09 | 107 | 108 | 105 | 105 | -1.87% | 52,600 | 39億3669万 | +0.96% | 47.97 | 1.61 |
10/08 | 107 | 108 | 106 | 107 | 0% | 74,600 | 40億1168万 | +2.88% | 48.89 | 1.64 |
10/07 | 105 | 108 | 105 | 107 | +1.9% | 74,800 | 40億1168万 | +2.88% | 48.89 | 1.64 |
10/04 | 105 | 107 | 105 | 105 | +0.96% | 26,100 | 39億3669万 | +1.94% | 47.97 | 1.61 |
10/03 | 107 | 108 | 104 | 104 | -3.7% | 75,100 | 38億9920万 | +0.97% | 47.52 | 1.6 |
10/02 | 107 | 108 | 106 | 108 | +0.93% | 55,700 | 40億4917万 | +4.85% | 49.34 | 1.66 |
10/01 | 106 | 107 | 106 | 107 | +0.94% | 39,700 | 40億1168万 | +4.9% | 48.89 | 1.64 |
09/30 | 107 | 107 | 105 | 106 | -0.93% | 46,700 | 39億7419万 | +3.92% | 48.43 | 1.63 |
09/27 | 106 | 107 | 105 | 107 | 0% | 57,700 | 40億1168万 | +4.9% | 48.89 | 1.64 |
09/26 | 106 | 107 | 105 | 107 | +0.94% | 51,000 | 40億1168万 | +4.9% | 48.89 | 1.64 |
09/25 | 104 | 106 | 104 | 106 | +0.95% | 44,900 | 39億7419万 | +4.95% | 48.43 | 1.63 |
09/24 | 106 | 106 | 104 | 105 | 0% | 86,100 | 39億3669万 | +3.96% | 47.97 | 1.61 |
09/20 | 105 | 107 | 105 | 105 | -0.94% | 155,100 | 39億3669万 | +3.96% | 47.97 | 1.61 |
09/19 | 104 | 106 | 103 | 106 | +2.91% | 127,800 | 39億7419万 | +6% | 48.43 | 1.63 |
09/18 | 105 | 106 | 102 | 103 | -1.9% | 100,400 | 38億6171万 | +3% | 47.06 | 1.58 |
09/17 | 104 | 105 | 103 | 105 | +1.94% | 79,100 | 39億3669万 | +5% | 47.97 | 1.61 |
09/13 | 104 | 104 | 103 | 103 | -0.96% | 48,500 | 38億6171万 | +3% | 47.06 | 1.58 |
09/12 | 103 | 105 | 103 | 104 | +0.97% | 65,800 | 38億9920万 | +4% | 47.52 | 1.6 |
09/11 | 102 | 104 | 101 | 103 | +1.98% | 51,300 | 38億6171万 | +4.04% | 47.06 | 1.58 |
09/10 | 103 | 103 | 101 | 101 | -0.98% | 55,400 | 37億8672万 | +2.02% | 46.15 | 1.55 |
09/09 | 103 | 104 | 102 | 102 | -0.97% | 15,900 | 38億2422万 | +3.03% | 46.6 | 1.56 |
09/06 | 102 | 105 | 102 | 103 | +1.98% | 135,000 | 38億6171万 | +4.04% | 47.06 | 1.58 |
09/05 | 100 | 102 | 100 | 101 | +2.02% | 143,900 | 37億8672万 | +2.02% | 46.15 | 1.55 |
09/04 | 99 | 100 | 99 | 99 | 0% | 11,400 | 37億1174万 | 0% | 45.23 | 1.52 |
09/03 | 99 | 101 | 99 | 99 | -1.98% | 43,600 | 37億1174万 | 0% | 45.23 | 1.52 |
09/02 | 98 | 101 | 98 | 101 | +3.06% | 53,700 | 37億8672万 | +1% | 46.15 | 1.55 |
08/30 | 97 | 98 | 96 | 98 | +2.08% | 58,600 | 36億7425万 | -2% | 44.78 | 1.5 |
08/29 | 97 | 98 | 95 | 96 | -1.03% | 88,700 | 35億9926万 | -4% | 43.86 | 1.47 |
08/28 | 100 | 100 | 97 | 97 | -2.02% | 72,200 | 36億3675万 | -3% | 44.32 | 1.49 |
08/27 | 99 | 100 | 99 | 99 | +1.02% | 10,400 | 37億1174万 | -1% | 45.23 | 1.52 |
08/26 | 98 | 100 | 98 | 98 | -2% | 74,300 | 36億7425万 | -2.97% | 44.78 | 1.5 |
08/23 | 101 | 101 | 100 | 100 | -0.99% | 29,800 | 37億4923万 | -0.99% | 45.69 | 1.53 |
08/22 | 101 | 103 | 100 | 101 | +1% | 209,700 | 37億8672万 | 0% | 46.15 | 1.55 |
08/21 | 100 | 102 | 100 | 100 | 0% | 75,800 | 37億4923万 | -0.99% | 45.69 | 1.53 |
08/20 | 98 | 101 | 98 | 100 | +2.04% | 78,700 | 37億4923万 | -0.99% | 45.69 | 1.53 |
08/19 | 99 | 99 | 98 | 98 | 0% | 41,000 | 36億7425万 | -2.97% | 44.78 | 1.5 |
08/16 | 98 | 99 | 98 | 98 | +1.03% | 43,300 | 36億7425万 | -2.97% | 44.78 | 1.5 |
08/15 | 98 | 98 | 96 | 97 | -1.02% | 69,600 | 36億3675万 | -4.9% | 44.32 | 1.49 |
08/14 | 99 | 100 | 98 | 98 | 0% | 68,100 | 36億7425万 | -3.92% | 44.78 | 1.5 |
08/13 | 99 | 100 | 98 | 98 | -1.01% | 56,200 | 36億7425万 | -4.85% | 44.78 | 1.5 |
08/09 | 100 | 101 | 99 | 99 | 0% | 41,000 | 37億1174万 | -3.88% | 45.23 | 1.52 |
08/08 | 101 | 101 | 99 | 99 | -1.98% | 43,400 | 37億1174万 | -3.88% | 45.23 | 1.52 |
08/07 | 100 | 101 | 99 | 101 | +1% | 28,100 | 37億8672万 | -1.94% | 46.15 | 1.55 |
08/06 | 96 | 101 | 95 | 100 | +1.01% | 179,400 | 37億4923万 | -2.91% | 45.69 | 1.53 |
08/05 | 101 | 101 | 98 | 99 | -1.98% | 160,700 | 37億1174万 | -3.88% | 45.23 | 1.52 |
08/02 | 103 | 103 | 100 | 101 | -1.94% | 226,400 | 37億8672万 | -1.94% | 46.15 | 1.55 |
08/01 | 102 | 105 | 102 | 103 | +0.98% | 112,600 | 38億6171万 | 0% | 47.06 | 1.58 |
07/31 | 103 | 104 | 102 | 102 | -0.97% | 90,300 | 38億2422万 | -0.97% | 46.6 | 1.56 |
07/30 | 105 | 106 | 103 | 103 | -1.9% | 138,400 | 38億6171万 | 0% | 47.06 | 1.58 |
07/29 | 105 | 106 | 104 | 105 | +0.96% | 121,700 | 39億3669万 | +1.94% | 47.97 | 1.61 |
07/26 | 104 | 104 | 102 | 104 | 0% | 148,400 | 38億9920万 | +0.97% | 47.52 | 1.6 |
07/25 | 106 | 108 | 104 | 104 | 0% | 293,400 | 38億9920万 | +0.97% | 47.52 | 1.6 |
07/24 | 102 | 107 | 101 | 104 | +2.97% | 345,800 | 38億9920万 | +1.96% | 47.52 | 1.6 |
07/23 | 101 | 101 | 100 | 101 | +1% | 28,300 | 37億8672万 | -0.98% | 46.15 | 1.55 |
07/22 | 102 | 102 | 100 | 100 | -0.99% | 76,400 | 37億4923万 | -1.96% | 45.69 | 1.53 |
07/19 | 100 | 102 | 100 | 101 | +2.02% | 72,600 | 37億8672万 | -1.94% | 46.15 | 1.55 |
07/18 | 102 | 102 | 99 | 99 | -1.98% | 86,800 | 37億1174万 | -3.88% | 45.23 | 1.52 |
07/17 | 99 | 102 | 99 | 101 | +2.02% | 158,800 | 37億8672万 | -1.94% | 46.15 | 1.55 |
07/16 | 102 | 103 | 99 | 99 | -9.17% | 812,700 | 37億1174万 | -3.88% | 45.23 | 1.52 |
07/12 | 110 | 112 | 109 | 109 | 0% | 391,000 | 40億8666万 | +4.81% | 49.8 | 1.67 |
07/11 | 111 | 112 | 108 | 109 | -2.68% | 594,600 | 40億8666万 | +4.81% | 49.8 | 1.67 |
07/10 | 107 | 116 | 107 | 112 | +4.67% | 1,778,000 | 41億9914万 | +7.69% | 51.17 | 1.72 |
07/09 | 107 | 107 | 104 | 107 | 0% | 357,000 | 40億1168万 | +2.88% | 48.89 | 1.64 |
07/08 | 107 | 108 | 105 | 107 | -0.93% | 325,600 | 40億1168万 | +2.88% | 48.89 | 1.64 |
07/05 | 102 | 109 | 102 | 108 | +5.88% | 1,164,900 | 40億4917万 | +3.85% | 49.34 | 1.66 |
07/04 | 102 | 104 | 101 | 102 | -0.97% | 368,800 | 38億2422万 | -2.86% | 46.6 | 1.56 |