時価総額
2019/02/05~2019/07/04
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 | 3/1, 株式分割 1→2 |
2019 |
07/04 | 708 | 716 | 707 | 714 | +1.64% | 448,000 | 1352億6393万 | +2% | 110.67 | 7.18 |
07/03 | 696 | 707 | 696 | 703 | +1.01% | 457,800 | 1330億8531万 | +0.36% | 108.89 | 7.07 |
07/02 | 694 | 697 | 686 | 696 | +0.65% | 460,000 | 1317億5919万 | -0.78% | 107.81 | 7 |
07/01 | 675 | 691 | 674 | 691 | +3.06% | 594,200 | 1309億669万 | -1.43% | 107.11 | 6.95 |
06/28 | 670 | 676 | 668 | 671 | -0.15% | 376,800 | 1270億2306万 | -4.49% | 103.93 | 6.74 |
06/27 | 668 | 676 | 667 | 672 | +0.9% | 474,000 | 1272億1250万 | -4.48% | 104.09 | 6.75 |
06/26 | 676 | 676 | 666 | 666 | -1.55% | 394,000 | 1260億7583万 | -5.47% | 103.16 | 6.69 |
06/25 | 677 | 685 | 674 | 676 | -0.07% | 317,800 | 1280億6501万 | -4.25% | 104.78 | 6.8 |
06/24 | 679 | 680 | 674 | 677 | -0.81% | 298,000 | 1281億5973万 | -4.18% | 104.86 | 6.81 |
06/21 | 696 | 696 | 682 | 682 | -1.8% | 400,600 | 1292億168万 | -3.54% | 105.71 | 6.86 |
06/20 | 700 | 701 | 694 | 695 | -0.36% | 220,000 | 1315億6974万 | -1.77% | 107.65 | 6.99 |
06/19 | 700 | 702 | 693 | 697 | +0.29% | 399,200 | 1320億4336万 | -1.27% | 108.04 | 7.01 |
06/18 | 708 | 714 | 695 | 695 | -2.04% | 373,200 | 1316億6447万 | -1.42% | 107.73 | 6.99 |
06/17 | 713 | 720 | 710 | 710 | -0.28% | 292,800 | 1344億1142万 | +0.78% | 109.98 | 7.14 |
06/14 | 706 | 714 | 703 | 712 | +0.49% | 301,200 | 1347億9031万 | +1.35% | 110.29 | 7.16 |
06/13 | 715 | 718 | 708 | 708 | -1.26% | 274,800 | 1341億2726万 | +1% | 109.74 | 7.12 |
06/12 | 727 | 727 | 717 | 717 | -0.42% | 272,200 | 1358億3226万 | +2.58% | 111.14 | 7.21 |
06/11 | 726 | 728 | 716 | 720 | -0.83% | 307,800 | 1364億60万 | +3.3% | 111.6 | 7.24 |
06/10 | 721 | 731 | 720 | 726 | +1.18% | 318,000 | 1375億3727万 | +4.31% | 112.53 | 7.3 |
06/07 | 719 | 722 | 713 | 718 | -0.07% | 215,800 | 1359億2699万 | +3.54% | 111.22 | 7.22 |
06/06 | 720 | 726 | 718 | 718 | -0.21% | 316,600 | 1360億2171万 | +3.91% | 111.29 | 7.22 |
06/05 | 709 | 720 | 707 | 720 | +2.71% | 327,400 | 1363億588万 | +4.58% | 111.53 | 7.24 |
06/04 | 703 | 707 | 691 | 701 | -0.36% | 363,600 | 1327億642万 | +2.11% | 108.58 | 7.05 |
06/03 | 705 | 708 | 699 | 703 | -0.99% | 374,000 | 1331億8003万 | +2.78% | 108.97 | 7.07 |
05/31 | 714 | 718 | 708 | 710 | -0.56% | 271,800 | 1345億615万 | +4.11% | 110.05 | 7.14 |
05/30 | 719 | 725 | 708 | 714 | -1.24% | 558,400 | 1352億6393万 | +5.15% | 110.67 | 7.18 |
05/29 | 718 | 727 | 714 | 723 | +1.47% | 566,000 | 1369億6894万 | +6.79% | 112.07 | 7.27 |
05/28 | 715 | 717 | 708 | 713 | +0.21% | 350,000 | 1349億7976万 | +5.56% | 110.44 | 7.17 |
05/27 | 706 | 713 | 704 | 711 | +0.99% | 330,000 | 1346億9559万 | +5.49% | 110.21 | 7.15 |
05/24 | 694 | 705 | 694 | 704 | +1.08% | 301,800 | 1333億6947万 | +4.92% | 109.12 | 7.08 |
05/23 | 693 | 697 | 692 | 697 | +0.14% | 159,400 | 1319億4864万 | +4.11% | 107.96 | 7.01 |
05/22 | 699 | 706 | 696 | 696 | -0.07% | 328,800 | 1317億5919万 | +4.27% | 107.81 | 7 |
05/21 | 697 | 700 | 691 | 696 | -0.22% | 380,800 | 1318億5391万 | +4.66% | 107.88 | 7 |
05/20 | 687 | 698 | 685 | 698 | +1.53% | 350,400 | 1321億3808万 | +5.2% | 108.12 | 7.02 |
05/17 | 675 | 687 | 673 | 687 | +2.38% | 401,200 | 1301億4891万 | +3.93% | 106.49 | 6.91 |
05/16 | 672 | 674 | 663 | 671 | +0.22% | 247,600 | 1271億1778万 | +1.51% | 104.01 | 6.75 |
05/15 | 669 | 675 | 661 | 670 | +0.83% | 206,200 | 1268億3361万 | +1.44% | 103.78 | 6.73 |
05/14 | 651 | 665 | 651 | 664 | -0.45% | 429,600 | 1257億9166万 | +0.61% | 102.92 | 6.68 |
05/13 | 666 | 673 | 665 | 667 | +0.38% | 262,200 | 1263億6000万 | +0.91% | 103.39 | 6.71 |
05/10 | 665 | 677 | 663 | 665 | -0.3% | 302,800 | 1258億8639万 | +0.38% | 103 | 6.68 |
05/09 | 670 | 670 | 664 | 667 | -0.74% | 306,000 | 1262億6528万 | +0.68% | 103.31 | 6.7 |
05/08 | 675 | 675 | 668 | 672 | -1.61% | 327,800 | 1272億1250万 | +1.28% | 104.09 | 6.75 |
05/07 | 666 | 683 | 666 | 683 | +2.48% | 550,600 | 1292億9640万 | +2.79% | 105.79 | 6.87 |
04/26 | 666 | 669 | 661 | 666 | +0.08% | 265,400 | 1261億7055万 | +0.45% | 103.23 | 6.7 |
04/25 | 654 | 666 | 652 | 666 | +1.91% | 324,600 | 1260億7583万 | +0.38% | 103.16 | 6.69 |
04/24 | 657 | 658 | 651 | 653 | -0.15% | 248,200 | 1237億777万 | -1.66% | 101.22 | 6.57 |
04/23 | 649 | 656 | 648 | 654 | +0.85% | 228,800 | 1238億9721万 | -1.8% | 101.37 | 6.58 |
04/22 | 650 | 653 | 647 | 649 | -0.31% | 239,200 | 1228億5526万 | -2.77% | 100.52 | 6.52 |
04/19 | 656 | 658 | 648 | 651 | +0.08% | 241,200 | 1232億3415万 | -2.62% | 100.83 | 6.54 |
04/18 | 659 | 661 | 649 | 650 | -1.74% | 409,600 | 1231億3943万 | -2.84% | 100.75 | 6.54 |
04/17 | 670 | 672 | 658 | 662 | -1.78% | 356,600 | 1253億1805万 | -1.27% | 102.54 | 6.65 |
04/16 | 673 | 681 | 671 | 674 | +0.37% | 506,200 | 1275億9139万 | +0.52% | 104.4 | 6.77 |
04/15 | 669 | 674 | 665 | 671 | +2.13% | 579,600 | 1271億1778万 | +0.3% | 104.01 | 6.75 |
04/12 | 658 | 664 | 650 | 657 | +1.08% | 420,600 | 1244億6555万 | -1.65% | 101.84 | 6.61 |
04/11 | 640 | 652 | 633 | 650 | +0.85% | 748,000 | 1231億3943万 | -2.69% | 100.75 | 6.54 |
04/10 | 638 | 649 | 637 | 645 | +0.08% | 198,800 | 1220億9748万 | -3.52% | 99.9 | 6.48 |
04/09 | 651 | 653 | 640 | 644 | -1.08% | 367,600 | 1220億276万 | -3.59% | 99.82 | 6.48 |
04/08 | 657 | 657 | 650 | 651 | -0.38% | 219,200 | 1233億2887万 | -2.54% | 100.91 | 6.55 |
04/05 | 664 | 665 | 652 | 654 | -2.1% | 508,600 | 1238億249万 | -2.32% | 101.3 | 6.57 |
04/04 | 667 | 674 | 660 | 668 | +0.75% | 407,600 | 1264億5472万 | -0.07% | 103.47 | 6.71 |
04/03 | 666 | 666 | 656 | 663 | -0.9% | 363,400 | 1255億750万 | -0.82% | 102.69 | 6.66 |
04/02 | 682 | 682 | 667 | 669 | -1.98% | 402,200 | 1266億4417万 | +0.22% | 103.62 | 6.72 |
04/01 | 687 | 689 | 679 | 682 | -0.29% | 465,400 | 1292億168万 | +2.4% | 105.71 | 6.86 |
03/29 | 684 | 687 | 680 | 684 | +0.37% | 305,800 | 1295億8057万 | +2.86% | 106.02 | 6.88 |
03/28 | 684 | 685 | 675 | 682 | -0.66% | 494,400 | 1291億696万 | +2.79% | 105.64 | 6.86 |
03/27 | 686 | 687 | 682 | 686 | +0.44% | 458,600 | 1299億5946万 | +3.78% | 106.33 | 6.9 |
03/26 | 676 | 685 | 674 | 683 | +2.09% | 990,000 | 1293億9112万 | +3.48% | 105.87 | 6.87 |
03/25 | 671 | 675 | 664 | 669 | -0.74% | 539,200 | 1267億3889万 | +1.67% | 103.7 | 6.73 |
03/22 | 680 | 681 | 670 | 674 | -1.53% | 512,600 | 1276億8612万 | +2.74% | 104.47 | 6.78 |
03/20 | 686 | 688 | 682 | 685 | -0.51% | 266,600 | 1296億7529万 | +4.66% | 106.1 | 6.89 |
03/19 | 689 | 689 | 680 | 688 | -0.15% | 426,800 | 1303億3835万 | +5.52% | 106.64 | 6.92 |
03/18 | 683 | 689 | 680 | 689 | +1.4% | 715,000 | 1305億2780万 | +6.16% | 106.8 | 6.93 |
03/15 | 678 | 682 | 667 | 680 | +0.22% | 671,800 | 1287億2807万 | +5.19% | 105.33 | 6.84 |
03/14 | 671 | 679 | 669 | 678 | +2.26% | 721,400 | 1284億4390万 | +5.28% | 105.09 | 6.82 |
03/13 | 660 | 671 | 659 | 663 | +0.3% | 625,400 | 1256億222万 | +3.27% | 102.77 | 6.67 |
03/12 | 653 | 662 | 653 | 661 | +1.46% | 439,200 | 1252億2333万 | +3.12% | 102.46 | 6.65 |
03/11 | 650 | 654 | 645 | 652 | +1.09% | 225,400 | 1234億2360万 | +1.96% | 100.99 | 6.55 |
03/08 | 647 | 651 | 642 | 645 | -1.3% | 454,400 | 1220億9748万 | +1.02% | 99.9 | 6.48 |
03/07 | 655 | 660 | 653 | 653 | +0.23% | 362,400 | 1237億777万 | +2.51% | 101.22 | 6.57 |
03/06 | 653 | 656 | 649 | 652 | +0.39% | 241,600 | 1234億2360万 | +2.6% | 100.99 | 6.55 |
03/05 | 650 | 656 | 647 | 649 | -0.76% | 287,000 | 1229億4998万 | +2.53% | 100.6 | 6.53 |
03/04 | 656 | 662 | 652 | 654 | -0.15% | 512,200 | 1238億9721万 | +3.65% | 101.37 | 6.58 |
03/01 | 651 | 661 | 651 | 655 | +0.77% | 427,400 | 1240億8666万 | +3.97% | 101.53 | 6.59 |
02/28 | 661 | 662 | 650 | 650 | -1.96% | 507,200 | 1231億3943万 | +3.5% | 91.91 | 6.49 |
02/27 | 643 | 666 | 643 | 663 | +3.43% | 1,175,000 | 1256億222万 | +5.74% | 93.74 | 6.62 |
02/26 | 634 | 652 | 634 | 641 | +0.08% | 2,120,600 | 1214億3442万 | +2.56% | 90.63 | 6.4 |
02/25 | 642 | 642 | 636 | 641 | 0% | 3,055,000 | 1213億3970万 | +2.48% | 90.56 | 6.4 |
02/22 | 640 | 645 | 638 | 641 | -0.16% | 738,800 | 1213億3970万 | +2.64% | 90.56 | 6.4 |
02/21 | 642 | 644 | 639 | 642 | -0.31% | 488,000 | 1215億2914万 | +3.14% | 90.7 | 6.41 |
02/20 | 645 | 649 | 642 | 644 | 0% | 490,200 | 1219億804万 | +3.62% | 90.99 | 6.43 |
02/19 | 640 | 645 | 638 | 644 | +0.47% | 549,200 | 1219億804万 | +3.96% | 90.99 | 6.43 |
02/18 | 635 | 642 | 635 | 641 | +1.51% | 409,000 | 1213億3970万 | +3.81% | 90.56 | 6.4 |
02/15 | 625 | 634 | 621 | 631 | +0.96% | 340,600 | 1195億3997万 | +2.44% | 89.22 | 6.3 |
02/14 | 622 | 633 | 621 | 625 | +0.73% | 435,400 | 1184億330万 | +1.63% | 88.37 | 6.24 |
02/13 | 625 | 627 | 620 | 621 | +0.16% | 302,600 | 1175億5079万 | +0.89% | 87.73 | 6.2 |
02/12 | 623 | 624 | 617 | 620 | +0.49% | 373,400 | 1173億6135万 | +0.73% | 87.59 | 6.19 |
02/08 | 616 | 622 | 614 | 617 | -0.56% | 347,800 | 1167億9301万 | +0.41% | 87.17 | 6.16 |
02/07 | 629 | 630 | 618 | 620 | -1.27% | 285,400 | 1174億5607万 | +1.14% | 87.66 | 6.19 |
02/06 | 634 | 635 | 628 | 628 | -0.63% | 321,800 | 1189億7163万 | +2.61% | 88.79 | 6.27 |
02/05 | 631 | 637 | 627 | 632 | +0.64% | 337,800 | 1197億2941万 | +3.78% | 89.36 | 6.31 |