時価総額
2019/01/24～2019/06/24
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 |
| 06/24 | 1,481 | 1,495 | 1,476 | 1,492 | +1.08% | 73,600 | 964億3339万 | +3.54% | 9.36 | 1.02 |
| 06/21 | 1,486 | 1,488 | 1,468 | 1,476 | -0.54% | 159,500 | 953億9926万 | +2.57% | 9.26 | 1.01 |
| 06/20 | 1,490 | 1,496 | 1,474 | 1,484 | +0.54% | 189,600 | 959億1633万 | +3.2% | 9.31 | 1.02 |
| 06/19 | 1,446 | 1,487 | 1,442 | 1,476 | +2% | 188,600 | 953億9926万 | +2.71% | 9.26 | 1.01 |
| 06/18 | 1,455 | 1,474 | 1,443 | 1,447 | -1.56% | 199,700 | 935億2488万 | +0.63% | 9.08 | 0.99 |
| 06/17 | 1,484 | 1,489 | 1,470 | 1,470 | -0.94% | 109,400 | 950億1145万 | +2.08% | 9.23 | 1.01 |
| 06/14 | 1,492 | 1,494 | 1,467 | 1,484 | +0.13% | 122,900 | 959億1633万 | +2.98% | 9.31 | 1.02 |
| 06/13 | 1,482 | 1,491 | 1,470 | 1,482 | -0.6% | 97,400 | 957億8706万 | +2.77% | 9.3 | 1.01 |
| 06/12 | 1,493 | 1,512 | 1,490 | 1,491 | -0.13% | 80,600 | 963億6876万 | +3.18% | 9.36 | 1.02 |
| 06/11 | 1,497 | 1,498 | 1,481 | 1,493 | +0.07% | 168,900 | 964億9803万 | +2.97% | 9.37 | 1.02 |
| 06/10 | 1,480 | 1,496 | 1,477 | 1,492 | +2.61% | 118,800 | 964億3339万 | +2.54% | 9.36 | 1.02 |
| 06/07 | 1,443 | 1,459 | 1,433 | 1,454 | +0.83% | 95,200 | 939億7732万 | -0.48% | 9.13 | 0.99 |
| 06/06 | 1,460 | 1,470 | 1,440 | 1,442 | -1.64% | 149,700 | 932億171万 | -1.97% | 9.05 | 0.99 |
| 06/05 | 1,453 | 1,468 | 1,431 | 1,466 | +3.02% | 202,600 | 947億5292万 | -1.15% | 9.2 | 1 |
| 06/04 | 1,349 | 1,425 | 1,345 | 1,423 | +6.35% | 270,800 | 919億7367万 | -4.69% | 8.93 | 0.97 |
| 06/03 | 1,353 | 1,359 | 1,328 | 1,338 | -2.76% | 238,000 | 864億7981万 | -11.04% | 8.4 | 0.92 |
| 05/31 | 1,418 | 1,426 | 1,366 | 1,376 | -3.51% | 268,900 | 889億3589万 | -9.41% | 8.64 | 0.94 |
| 05/30 | 1,410 | 1,428 | 1,409 | 1,426 | -0.35% | 71,200 | 921億6757万 | -6.92% | 8.95 | 0.98 |
| 05/29 | 1,415 | 1,436 | 1,400 | 1,431 | +0.99% | 145,100 | 924億9074万 | -7.32% | 8.98 | 0.98 |
| 05/28 | 1,407 | 1,424 | 1,405 | 1,417 | +0.71% | 158,200 | 915億8587万 | -8.93% | 8.89 | 0.97 |
| 05/27 | 1,401 | 1,429 | 1,394 | 1,407 | +0.79% | 129,700 | 909億3953万 | -10.33% | 8.83 | 0.96 |
| 05/24 | 1,357 | 1,402 | 1,351 | 1,396 | +1.97% | 267,900 | 902億2856万 | -11.7% | 8.76 | 0.96 |
| 05/23 | 1,382 | 1,383 | 1,347 | 1,369 | -2.35% | 304,000 | 884億8346万 | -14.01% | 8.59 | 0.94 |
| 05/22 | 1,414 | 1,417 | 1,398 | 1,402 | +0.07% | 164,800 | 906億1637万 | -12.59% | 8.8 | 0.96 |
| 05/21 | 1,410 | 1,420 | 1,396 | 1,401 | -2.16% | 122,400 | 905億5173万 | -13.3% | 8.79 | 0.96 |
| 05/20 | 1,449 | 1,462 | 1,423 | 1,432 | -1.17% | 124,700 | 925億5538万 | -12.04% | 8.99 | 0.98 |
| 05/17 | 1,474 | 1,475 | 1,428 | 1,449 | -1.02% | 227,000 | 936億5415万 | -11.65% | 9.09 | 0.99 |
| 05/16 | 1,488 | 1,490 | 1,438 | 1,464 | -2.27% | 177,300 | 946億2365万 | -11.27% | 9.19 | 1 |
| 05/15 | 1,561 | 1,578 | 1,399 | 1,498 | +0.47% | 325,300 | 968億2120万 | -9.76% | 9.4 | 1.02 |
| 05/14 | 1,460 | 1,511 | 1,451 | 1,491 | 0% | 120,100 | 963億6876万 | -10.67% | 9.36 | 1.02 |
| 05/13 | 1,515 | 1,523 | 1,489 | 1,491 | -2.61% | 185,200 | 963億6876万 | -11.09% | 9.36 | 1.02 |
| 05/10 | 1,550 | 1,575 | 1,522 | 1,531 | -1.42% | 125,900 | 989億5411万 | -9.03% | 9.61 | 1.05 |
| 05/09 | 1,582 | 1,583 | 1,552 | 1,553 | -2.82% | 129,400 | 1003億7605万 | -7.89% | 9.75 | 1.06 |
| 05/08 | 1,595 | 1,623 | 1,575 | 1,598 | -1.36% | 132,300 | 1032億8456万 | -5.5% | 10.03 | 1.09 |
| 05/07 | 1,662 | 1,662 | 1,613 | 1,620 | -2.53% | 194,800 | 1047億650万 | -4.42% | 10.17 | 1.11 |
| 04/26 | 1,681 | 1,681 | 1,637 | 1,662 | -2.29% | 363,300 | 1074億2111万 | -2.12% | 10.43 | 1.14 |
| 04/25 | 1,748 | 1,748 | 1,693 | 1,701 | -1.28% | 227,800 | 1099億4183万 | +0.12% | 10.68 | 1.16 |
| 04/24 | 1,735 | 1,738 | 1,717 | 1,723 | +0.06% | 137,700 | 1113億6377万 | +1.35% | 10.81 | 1.18 |
| 04/23 | 1,708 | 1,731 | 1,700 | 1,722 | +1.23% | 163,500 | 1112億9913万 | +1.35% | 10.81 | 1.18 |
| 04/22 | 1,727 | 1,729 | 1,697 | 1,701 | -1.33% | 87,800 | 1099億4183万 | +0.12% | 10.68 | 1.16 |
| 04/19 | 1,701 | 1,728 | 1,699 | 1,724 | +1.77% | 85,800 | 1114億2840万 | +1.47% | 10.82 | 1.18 |
| 04/18 | 1,734 | 1,736 | 1,689 | 1,694 | -1.91% | 62,600 | 1094億8939万 | -0.24% | 10.63 | 1.16 |
| 04/17 | 1,721 | 1,737 | 1,714 | 1,727 | +0.58% | 48,000 | 1116億2230万 | +1.65% | 10.84 | 1.18 |
| 04/16 | 1,754 | 1,756 | 1,711 | 1,717 | -2.05% | 74,200 | 1109億7597万 | +1% | 10.78 | 1.17 |
| 04/15 | 1,729 | 1,755 | 1,729 | 1,753 | +2.69% | 135,700 | 1133億278万 | +3.06% | 11 | 1.2 |
| 04/12 | 1,689 | 1,713 | 1,684 | 1,707 | +1.91% | 128,000 | 1103億2963万 | +0.41% | 10.71 | 1.17 |
| 04/11 | 1,673 | 1,678 | 1,665 | 1,675 | -0.06% | 46,400 | 1082億6135万 | -1.7% | 10.51 | 1.15 |
| 04/10 | 1,673 | 1,680 | 1,664 | 1,676 | -0.53% | 74,100 | 1083億2599万 | -1.93% | 10.52 | 1.15 |
| 04/09 | 1,707 | 1,707 | 1,662 | 1,685 | -1.29% | 126,200 | 1089億769万 | -1.75% | 10.57 | 1.15 |
| 04/08 | 1,733 | 1,733 | 1,701 | 1,707 | -0.76% | 52,200 | 1103億2963万 | -0.93% | 10.71 | 1.17 |
| 04/05 | 1,715 | 1,724 | 1,707 | 1,720 | +0.88% | 70,100 | 1111億6987万 | -0.52% | 10.79 | 1.18 |
| 04/04 | 1,720 | 1,720 | 1,697 | 1,705 | -1.1% | 87,500 | 1102億36万 | -1.67% | 10.7 | 1.17 |
| 04/03 | 1,698 | 1,724 | 1,692 | 1,724 | +1% | 78,600 | 1114億2840万 | -0.92% | 10.82 | 1.18 |
| 04/02 | 1,728 | 1,734 | 1,706 | 1,707 | +0.23% | 132,300 | 1103億2963万 | -2.18% | 10.71 | 1.17 |
| 04/01 | 1,661 | 1,715 | 1,661 | 1,703 | +4.16% | 203,300 | 1100億7109万 | -2.8% | 10.69 | 1.17 |
| 03/29 | 1,634 | 1,657 | 1,625 | 1,635 | +1.36% | 190,800 | 1056億7601万 | -7.05% | 10.67 | 1.18 |
| 03/28 | 1,660 | 1,662 | 1,608 | 1,613 | -3.36% | 283,100 | 1042億5407万 | -8.82% | 10.52 | 1.17 |
| 03/27 | 1,695 | 1,699 | 1,662 | 1,669 | -2.4% | 188,000 | 1078億7355万 | -6.24% | 10.89 | 1.21 |
| 03/26 | 1,696 | 1,722 | 1,692 | 1,710 | +1.73% | 259,500 | 1105億2353万 | -4.52% | 11.16 | 1.24 |
| 03/25 | 1,685 | 1,685 | 1,660 | 1,681 | -1.12% | 126,100 | 1086億4915万 | -6.56% | 10.97 | 1.22 |
| 03/22 | 1,716 | 1,716 | 1,684 | 1,700 | -0.7% | 114,700 | 1098億7719万 | -5.97% | 11.09 | 1.23 |
| 03/20 | 1,705 | 1,719 | 1,699 | 1,712 | 0% | 70,200 | 1106億5280万 | -5.73% | 11.17 | 1.24 |
| 03/19 | 1,712 | 1,716 | 1,692 | 1,712 | -0.35% | 49,700 | 1106億5280万 | -6.14% | 11.17 | 1.24 |
| 03/18 | 1,715 | 1,719 | 1,686 | 1,718 | +1.42% | 92,500 | 1110億4060万 | -6.12% | 11.21 | 1.24 |
| 03/15 | 1,708 | 1,722 | 1,692 | 1,694 | -0.47% | 132,800 | 1094億8939万 | -7.68% | 11.05 | 1.23 |
| 03/14 | 1,743 | 1,747 | 1,702 | 1,702 | -1.33% | 102,900 | 1100億646万 | -7.6% | 11.1 | 1.23 |
| 03/13 | 1,749 | 1,754 | 1,724 | 1,725 | -2.04% | 85,300 | 1114億9303万 | -6.76% | 11.25 | 1.25 |
| 03/12 | 1,739 | 1,773 | 1,739 | 1,761 | +1.73% | 109,600 | 1138億1985万 | -5.12% | 11.49 | 1.27 |
| 03/11 | 1,747 | 1,754 | 1,716 | 1,731 | -0.12% | 66,600 | 1118億8084万 | -6.94% | 11.29 | 1.25 |
| 03/08 | 1,752 | 1,773 | 1,731 | 1,733 | -3.24% | 166,600 | 1120億1010万 | -6.98% | 11.31 | 1.25 |
| 03/07 | 1,814 | 1,817 | 1,783 | 1,791 | -1.27% | 132,500 | 1157億5885万 | -4.02% | 11.68 | 1.3 |
| 03/06 | 1,831 | 1,832 | 1,812 | 1,814 | -0.87% | 77,900 | 1172億4543万 | -2.79% | 11.83 | 1.31 |
| 03/05 | 1,855 | 1,858 | 1,819 | 1,830 | -2.14% | 122,100 | 1182億7957万 | -1.88% | 11.94 | 1.32 |
| 03/04 | 1,861 | 1,875 | 1,853 | 1,870 | +0.48% | 66,600 | 1208億6491万 | +0.43% | 12.2 | 1.35 |
| 03/01 | 1,857 | 1,879 | 1,853 | 1,861 | +0.22% | 100,500 | 1202億8321万 | +0.11% | 12.14 | 1.35 |
| 02/28 | 1,859 | 1,864 | 1,848 | 1,857 | 0% | 62,200 | 1200億2468万 | +0.11% | 12.11 | 1.34 |
| 02/27 | 1,853 | 1,863 | 1,846 | 1,857 | +0.6% | 80,300 | 1200億2468万 | +0.32% | 12.11 | 1.34 |
| 02/26 | 1,865 | 1,879 | 1,838 | 1,846 | -1.02% | 124,600 | 1193億1371万 | 0% | 12.04 | 1.34 |
| 02/25 | 1,896 | 1,899 | 1,854 | 1,865 | -1.17% | 111,900 | 1205億4174万 | +1.25% | 12.17 | 1.35 |
| 02/22 | 1,876 | 1,898 | 1,860 | 1,887 | +0.69% | 111,400 | 1219億6369万 | +2.72% | 12.31 | 1.36 |
| 02/21 | 1,901 | 1,904 | 1,860 | 1,874 | -1.88% | 122,800 | 1211億2345万 | +2.46% | 12.23 | 1.36 |
| 02/20 | 1,921 | 1,939 | 1,904 | 1,910 | -0.68% | 145,500 | 1234億5026万 | +4.77% | 12.46 | 1.38 |
| 02/19 | 1,950 | 1,951 | 1,917 | 1,923 | -0.47% | 81,300 | 1242億9050万 | +5.95% | 12.55 | 1.39 |
| 02/18 | 1,933 | 1,948 | 1,897 | 1,932 | +1.74% | 119,700 | 1248億7220万 | +6.86% | 12.6 | 1.4 |
| 02/15 | 1,896 | 1,910 | 1,870 | 1,899 | +0.53% | 137,400 | 1227億3929万 | +5.5% | 12.39 | 1.37 |
| 02/14 | 1,901 | 1,916 | 1,883 | 1,889 | -1% | 144,800 | 1220億9295万 | +5.3% | 12.32 | 1.37 |
| 02/13 | 1,900 | 1,909 | 1,877 | 1,908 | +1.65% | 77,700 | 1233億2099万 | +6.71% | 12.45 | 1.38 |
| 02/12 | 1,836 | 1,883 | 1,828 | 1,877 | +2.01% | 91,900 | 1213億1735万 | +5.39% | 12.25 | 1.36 |
| 02/08 | 1,849 | 1,864 | 1,835 | 1,840 | -2.13% | 163,400 | 1189億2590万 | +3.72% | 12 | 1.33 |
| 02/07 | 1,877 | 1,895 | 1,871 | 1,880 | -0.9% | 140,700 | 1215億1125万 | +6.09% | 12.26 | 1.36 |
| 02/06 | 1,942 | 1,942 | 1,868 | 1,897 | +1.88% | 213,600 | 1226億1002万 | +7.3% | 12.38 | 1.37 |
| 02/05 | 1,857 | 1,879 | 1,845 | 1,862 | +0.27% | 88,700 | 1203億4784万 | +5.92% | 12.15 | 1.35 |
| 02/04 | 1,817 | 1,863 | 1,815 | 1,857 | +2.2% | 117,800 | 1200億2468万 | +6.3% | 12.11 | 1.34 |
| 02/01 | 1,805 | 1,834 | 1,800 | 1,817 | +0.22% | 95,100 | 1174億3933万 | +4.55% | 11.85 | 1.31 |
| 01/31 | 1,819 | 1,830 | 1,796 | 1,813 | +1.23% | 90,200 | 1171億8080万 | +4.56% | 11.83 | 1.31 |
| 01/30 | 1,812 | 1,846 | 1,789 | 1,791 | +1.07% | 205,700 | 1157億5885万 | +3.35% | 11.68 | 1.3 |
| 01/29 | 1,779 | 1,779 | 1,749 | 1,772 | -0.28% | 50,300 | 1145億3082万 | +2.37% | 11.56 | 1.28 |
| 01/28 | 1,748 | 1,807 | 1,745 | 1,777 | -0.34% | 70,700 | 1148億5398万 | +2.72% | 11.59 | 1.29 |
| 01/25 | 1,773 | 1,817 | 1,773 | 1,783 | +0.56% | 118,700 | 1152億4179万 | +3% | 11.63 | 1.29 |
| 01/24 | 1,733 | 1,784 | 1,733 | 1,773 | +1.6% | 89,800 | 1145億9545万 | +2.37% | 11.57 | 1.28 |
