時価総額
2019/06/18~2019/11/13
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 |
11/13 | 1,562 | 1,567 | 1,537 | 1,545 | -0.58% | 165,100 | 998億5898万 | +14.87% | 9.7 | 1.06 |
11/12 | 1,520 | 1,558 | 1,515 | 1,554 | +1.83% | 145,200 | 1004億4068万 | +16.75% | 9.75 | 1.06 |
11/11 | 1,567 | 1,568 | 1,513 | 1,526 | -2.8% | 224,400 | 986億3094万 | +15.87% | 9.58 | 1.04 |
11/08 | 1,548 | 1,597 | 1,547 | 1,570 | +3.7% | 422,500 | 1014億7482万 | +20.21% | 9.85 | 1.07 |
11/07 | 1,491 | 1,528 | 1,491 | 1,514 | +1.2% | 255,400 | 978億5534万 | +17.09% | 9.5 | 1.04 |
11/06 | 1,484 | 1,516 | 1,471 | 1,496 | +9.68% | 477,300 | 966億9193万 | +16.69% | 9.39 | 1.02 |
11/05 | 1,339 | 1,374 | 1,334 | 1,364 | +2.94% | 158,500 | 881億6029万 | +7.23% | 8.56 | 0.93 |
11/01 | 1,322 | 1,339 | 1,314 | 1,325 | -1.41% | 145,300 | 856億3958万 | +4.5% | 8.32 | 0.91 |
10/31 | 1,337 | 1,344 | 1,324 | 1,344 | +0.6% | 175,900 | 868億6762万 | +6.16% | 8.43 | 0.92 |
10/30 | 1,323 | 1,336 | 1,307 | 1,336 | +0.98% | 139,800 | 863億5055万 | +5.78% | 8.38 | 0.91 |
10/29 | 1,330 | 1,339 | 1,317 | 1,323 | +0.99% | 123,400 | 855億1031万 | +4.92% | 8.3 | 0.91 |
10/28 | 1,309 | 1,320 | 1,305 | 1,310 | +0.69% | 79,300 | 846億7007万 | +4.13% | 8.22 | 0.9 |
10/25 | 1,303 | 1,305 | 1,289 | 1,301 | 0% | 78,900 | 840億8837万 | +3.5% | 8.17 | 0.89 |
10/24 | 1,299 | 1,306 | 1,293 | 1,301 | +0.7% | 89,900 | 840億8837万 | +3.67% | 8.17 | 0.89 |
10/23 | 1,288 | 1,295 | 1,273 | 1,292 | +0.86% | 79,200 | 835億667万 | +3.03% | 8.11 | 0.88 |
10/21 | 1,285 | 1,286 | 1,274 | 1,281 | +0.16% | 90,400 | 827億9570万 | +2.23% | 8.04 | 0.88 |
10/18 | 1,279 | 1,288 | 1,272 | 1,279 | +0.63% | 87,000 | 826億6643万 | +2.08% | 8.03 | 0.88 |
10/17 | 1,279 | 1,280 | 1,266 | 1,271 | -0.7% | 129,600 | 821億4936万 | +1.52% | 7.98 | 0.87 |
10/16 | 1,285 | 1,298 | 1,275 | 1,280 | +1.27% | 118,200 | 827億3106万 | +2.32% | 8.03 | 0.88 |
10/15 | 1,260 | 1,284 | 1,260 | 1,264 | +2.68% | 118,300 | 816億9692万 | +1.28% | 7.93 | 0.86 |
10/11 | 1,225 | 1,232 | 1,213 | 1,231 | +0.49% | 98,600 | 795億6401万 | -1.2% | 7.73 | 0.84 |
10/10 | 1,232 | 1,232 | 1,208 | 1,225 | -0.41% | 85,700 | 791億7621万 | -1.61% | 7.69 | 0.84 |
10/09 | 1,233 | 1,233 | 1,217 | 1,230 | -1.13% | 118,600 | 794億9938万 | -1.2% | 7.72 | 0.84 |
10/08 | 1,222 | 1,249 | 1,222 | 1,244 | +2.89% | 132,500 | 804億425万 | -0.08% | 7.81 | 0.85 |
10/07 | 1,210 | 1,211 | 1,194 | 1,209 | +0.08% | 88,600 | 781億4207万 | -2.81% | 7.59 | 0.83 |
10/04 | 1,191 | 1,212 | 1,185 | 1,208 | +0.33% | 150,500 | 780億7744万 | -2.82% | 7.58 | 0.83 |
10/03 | 1,207 | 1,210 | 1,192 | 1,204 | -2.67% | 154,900 | 778億1890万 | -3.06% | 7.56 | 0.82 |
10/02 | 1,250 | 1,259 | 1,224 | 1,237 | -1.2% | 150,200 | 799億5182万 | -0.32% | 7.76 | 0.85 |
10/01 | 1,239 | 1,259 | 1,239 | 1,252 | +0.81% | 105,500 | 809億2132万 | +1.13% | 7.86 | 0.86 |
09/30 | 1,237 | 1,254 | 1,231 | 1,242 | -0.48% | 88,500 | 802億7498万 | +0.57% | 7.79 | 0.85 |
09/27 | 1,258 | 1,259 | 1,232 | 1,248 | -1.81% | 116,500 | 806億6279万 | +1.13% | 7.83 | 0.85 |
09/26 | 1,277 | 1,302 | 1,263 | 1,271 | +0.24% | 169,600 | 821億4936万 | +3.17% | 7.98 | 0.87 |
09/25 | 1,274 | 1,274 | 1,258 | 1,268 | -0.78% | 65,100 | 819億5546万 | +3.09% | 7.96 | 0.87 |
09/24 | 1,277 | 1,284 | 1,268 | 1,278 | +0.31% | 105,700 | 826億179万 | +4.07% | 8.02 | 0.87 |
09/20 | 1,271 | 1,276 | 1,258 | 1,274 | +1.03% | 113,200 | 823億4326万 | +4% | 8 | 0.87 |
09/19 | 1,259 | 1,275 | 1,254 | 1,261 | -0.16% | 176,000 | 815億302万 | +3.11% | 7.91 | 0.86 |
09/18 | 1,274 | 1,279 | 1,257 | 1,263 | -0.79% | 106,300 | 816億3229万 | +3.36% | 7.93 | 0.86 |
09/17 | 1,279 | 1,282 | 1,261 | 1,273 | +0.16% | 107,500 | 822億7863万 | +4.26% | 7.99 | 0.87 |
09/13 | 1,273 | 1,275 | 1,256 | 1,271 | +0.16% | 171,000 | 821億4936万 | +4.18% | 7.98 | 0.87 |
09/12 | 1,282 | 1,283 | 1,260 | 1,269 | -0.31% | 151,200 | 820億2009万 | +4.02% | 7.96 | 0.87 |
09/11 | 1,257 | 1,273 | 1,248 | 1,273 | +1.52% | 136,500 | 822億7863万 | +4.34% | 7.99 | 0.87 |
09/10 | 1,244 | 1,254 | 1,238 | 1,254 | +1.62% | 100,500 | 810億5059万 | +2.79% | 7.87 | 0.86 |
09/09 | 1,219 | 1,234 | 1,209 | 1,234 | +0.98% | 105,500 | 797億5791万 | +0.82% | 7.74 | 0.84 |
09/06 | 1,220 | 1,227 | 1,213 | 1,222 | +0.16% | 117,900 | 789億8231万 | -0.73% | 7.67 | 0.84 |
09/05 | 1,210 | 1,237 | 1,209 | 1,220 | +1.67% | 145,100 | 788億5304万 | -1.77% | 7.66 | 0.83 |
09/04 | 1,223 | 1,223 | 1,196 | 1,200 | -2.12% | 109,700 | 775億6037万 | -4.23% | 7.53 | 0.82 |
09/03 | 1,216 | 1,232 | 1,216 | 1,226 | +0.66% | 70,700 | 792億4084万 | -3.24% | 7.69 | 0.84 |
09/02 | 1,214 | 1,224 | 1,201 | 1,218 | +0.08% | 99,200 | 787億2378万 | -4.77% | 7.64 | 0.83 |
08/30 | 1,200 | 1,225 | 1,199 | 1,217 | +3.14% | 160,800 | 786億5914万 | -5.73% | 7.64 | 0.83 |
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 |