時価総額
2019/04/02～2019/08/29
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 |
| 08/29 | 1,193 | 1,193 | 1,165 | 1,180 | -0.42% | 95,000 | 762億6770万 | -9.58% | 7.41 | 0.81 |
| 08/28 | 1,197 | 1,207 | 1,185 | 1,185 | +0.17% | 162,500 | 765億9087万 | -10.16% | 7.44 | 0.81 |
| 08/27 | 1,174 | 1,198 | 1,174 | 1,183 | +2.07% | 89,700 | 764億6160万 | -11.32% | 7.42 | 0.81 |
| 08/26 | 1,153 | 1,173 | 1,147 | 1,159 | -3.26% | 216,300 | 749億1039万 | -14.02% | 7.27 | 0.79 |
| 08/23 | 1,204 | 1,216 | 1,196 | 1,198 | +0.34% | 166,700 | 774億3110万 | -12.11% | 7.52 | 0.82 |
| 08/22 | 1,204 | 1,211 | 1,190 | 1,194 | -0.67% | 146,300 | 771億7257万 | -13.16% | 7.49 | 0.82 |
| 08/21 | 1,208 | 1,208 | 1,186 | 1,202 | -2.04% | 156,800 | 776億8964万 | -13.46% | 7.54 | 0.82 |
| 08/20 | 1,216 | 1,231 | 1,214 | 1,227 | +1.24% | 103,500 | 793億548万 | -12.54% | 7.7 | 0.84 |
| 08/19 | 1,216 | 1,219 | 1,202 | 1,212 | +0.92% | 127,100 | 783億3597万 | -14.35% | 7.61 | 0.83 |
| 08/16 | 1,216 | 1,220 | 1,193 | 1,201 | -2.12% | 247,700 | 776億2500万 | -15.96% | 7.54 | 0.82 |
| 08/15 | 1,209 | 1,231 | 1,202 | 1,227 | -2% | 161,200 | 793億548万 | -14.91% | 7.7 | 0.84 |
| 08/14 | 1,239 | 1,256 | 1,226 | 1,252 | +2.45% | 308,400 | 809億2132万 | -13.95% | 7.86 | 0.86 |
| 08/13 | 1,235 | 1,239 | 1,206 | 1,222 | -3.25% | 216,200 | 789億8231万 | -16.7% | 7.67 | 0.84 |
| 08/09 | 1,275 | 1,277 | 1,247 | 1,263 | -0.55% | 164,500 | 816億3229万 | -14.78% | 7.93 | 0.86 |
| 08/08 | 1,265 | 1,288 | 1,260 | 1,270 | +1.68% | 176,600 | 820億8473万 | -14.99% | 7.97 | 0.87 |
| 08/07 | 1,274 | 1,282 | 1,240 | 1,249 | -3.18% | 306,400 | 807億2742万 | -17.01% | 7.84 | 0.85 |
| 08/06 | 1,218 | 1,293 | 1,218 | 1,290 | -3.59% | 228,800 | 833億7740万 | -15.02% | 8.1 | 0.88 |
| 08/05 | 1,364 | 1,365 | 1,300 | 1,338 | -6.04% | 346,300 | 864億7981万 | -12.43% | 8.4 | 0.92 |
| 08/02 | 1,460 | 1,467 | 1,412 | 1,424 | -4.43% | 237,300 | 920億3831万 | -7.23% | 8.94 | 0.97 |
| 08/01 | 1,505 | 1,506 | 1,477 | 1,490 | -1.06% | 124,400 | 963億413万 | -3.12% | 9.35 | 1.02 |
| 07/31 | 1,520 | 1,528 | 1,497 | 1,506 | -2.08% | 232,100 | 973億3827万 | -2.02% | 9.45 | 1.03 |
| 07/30 | 1,531 | 1,547 | 1,529 | 1,538 | +1.12% | 107,800 | 994億654万 | +0.2% | 9.65 | 1.05 |
| 07/29 | 1,529 | 1,534 | 1,513 | 1,521 | -0.52% | 90,600 | 983億777万 | -0.85% | 9.55 | 1.04 |
| 07/26 | 1,550 | 1,550 | 1,525 | 1,529 | -1.8% | 75,000 | 988億2484万 | -0.2% | 9.6 | 1.05 |
| 07/25 | 1,550 | 1,566 | 1,540 | 1,557 | +0.65% | 93,900 | 1006億3458万 | +1.76% | 9.77 | 1.07 |
| 07/24 | 1,550 | 1,562 | 1,531 | 1,547 | +0.13% | 111,400 | 999億8825万 | +1.31% | 9.71 | 1.06 |
| 07/23 | 1,533 | 1,546 | 1,524 | 1,545 | +0.46% | 107,400 | 998億5898万 | +1.44% | 9.7 | 1.06 |
| 07/22 | 1,546 | 1,551 | 1,532 | 1,538 | +0.2% | 80,700 | 994億654万 | +1.18% | 9.65 | 1.05 |
| 07/19 | 1,482 | 1,537 | 1,477 | 1,535 | +3.23% | 123,000 | 992億1264万 | +1.12% | 9.63 | 1.05 |
| 07/18 | 1,530 | 1,530 | 1,481 | 1,487 | -3.82% | 148,800 | 961億1023万 | -1.85% | 9.33 | 1.02 |
| 07/17 | 1,544 | 1,554 | 1,531 | 1,546 | -0.51% | 161,300 | 999億2361万 | +1.98% | 9.7 | 1.06 |
| 07/16 | 1,542 | 1,565 | 1,542 | 1,554 | +0.91% | 74,500 | 1004億4068万 | +2.64% | 9.75 | 1.06 |
| 07/12 | 1,549 | 1,556 | 1,536 | 1,540 | -0.58% | 90,500 | 995億3581万 | +1.92% | 9.66 | 1.05 |
| 07/11 | 1,540 | 1,550 | 1,533 | 1,549 | +0.58% | 104,800 | 1001億1751万 | +2.72% | 9.72 | 1.06 |
| 07/10 | 1,530 | 1,545 | 1,522 | 1,540 | -0.26% | 116,900 | 995億3581万 | +2.46% | 9.66 | 1.05 |
| 07/09 | 1,563 | 1,567 | 1,544 | 1,544 | -0.96% | 105,600 | 997億9434万 | +2.93% | 9.69 | 1.06 |
| 07/08 | 1,571 | 1,577 | 1,557 | 1,559 | -1.39% | 68,900 | 1007億6385万 | +4.21% | 9.78 | 1.07 |
| 07/05 | 1,572 | 1,582 | 1,566 | 1,581 | +0.25% | 78,400 | 1021億8579万 | +6.32% | 9.92 | 1.08 |
| 07/04 | 1,560 | 1,577 | 1,559 | 1,577 | +1.68% | 109,700 | 1019億2725万 | +6.7% | 9.9 | 1.08 |
| 07/03 | 1,566 | 1,568 | 1,539 | 1,551 | -0.7% | 132,700 | 1002億4678万 | +5.37% | 9.73 | 1.06 |
| 07/02 | 1,553 | 1,563 | 1,546 | 1,562 | +0.71% | 136,900 | 1009億5775万 | +6.4% | 9.8 | 1.07 |
| 07/01 | 1,524 | 1,552 | 1,521 | 1,551 | +3.4% | 164,200 | 1002億4678万 | +6.09% | 9.73 | 1.06 |
| 06/28 | 1,493 | 1,510 | 1,493 | 1,500 | 0% | 105,700 | 969億5046万 | +3.02% | 9.41 | 1.03 |
| 06/27 | 1,466 | 1,500 | 1,463 | 1,500 | +2.39% | 71,300 | 969億5046万 | +3.31% | 9.41 | 1.03 |
| 06/26 | 1,455 | 1,485 | 1,455 | 1,465 | -0.34% | 59,100 | 946億8829万 | +1.24% | 9.19 | 1 |
| 06/25 | 1,480 | 1,494 | 1,464 | 1,470 | -1.47% | 77,700 | 950億1145万 | +1.8% | 9.23 | 1.01 |
| 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 |
