時価総額
2018/09/18～2019/02/18
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 |
| 02/18 | 2,820 | 2,849 | 2,815 | 2,849 | +2.11% | 81,600 | 2013億9308万 | +0.42% | 544.55 | 0.86 |
| 02/15 | 2,764 | 2,790 | 2,748 | 2,790 | +0.04% | 57,100 | 1972億2242万 | -1.62% | 533.28 | 0.84 |
| 02/14 | 2,769 | 2,812 | 2,769 | 2,789 | +0.47% | 78,700 | 1971億5173万 | -1.8% | 533.08 | 0.84 |
| 02/13 | 2,812 | 2,812 | 2,758 | 2,776 | -0.14% | 83,200 | 1962億3278万 | -2.36% | 530.6 | 0.84 |
| 02/12 | 2,711 | 2,780 | 2,711 | 2,780 | +2.77% | 86,400 | 1965億1553万 | -2.35% | 531.36 | 0.84 |
| 02/08 | 2,719 | 2,728 | 2,699 | 2,705 | -1.21% | 99,200 | 1912億1385万 | -5.09% | 517.03 | 0.81 |
| 02/07 | 2,765 | 2,765 | 2,725 | 2,738 | -1.65% | 96,200 | 1935億4659万 | -4.1% | 523.34 | 0.82 |
| 02/06 | 2,876 | 2,876 | 2,779 | 2,784 | -3.06% | 115,200 | 1967億9829万 | -2.62% | 532.13 | 0.84 |
| 02/05 | 2,832 | 2,884 | 2,825 | 2,872 | +2.53% | 132,100 | 2030億1892万 | +0.6% | 548.95 | 0.86 |
| 02/04 | 2,795 | 2,811 | 2,763 | 2,801 | +1.74% | 162,100 | 1980億 | -1.55% | 535.38 | 0.84 |
| 02/01 | 2,756 | 2,786 | 2,694 | 2,753 | -6.8% | 321,000 | 1946億693万 | -3.17% | 526.2 | 0.83 |
| 01/31 | 2,907 | 2,960 | 2,887 | 2,954 | +2.36% | 174,800 | 2088億1543万 | +3.83% | 564.62 | 0.89 |
| 01/30 | 2,906 | 2,912 | 2,863 | 2,886 | -0.38% | 141,300 | 2040億857万 | +1.55% | 551.63 | 0.87 |
| 01/29 | 2,896 | 2,906 | 2,867 | 2,897 | +0.42% | 99,000 | 2047億8615万 | +1.9% | 553.73 | 0.87 |
| 01/28 | 2,887 | 2,914 | 2,874 | 2,885 | -0.62% | 101,500 | 2039億3788万 | +1.37% | 551.43 | 0.87 |
| 01/25 | 2,890 | 2,927 | 2,888 | 2,903 | +0.73% | 125,600 | 2052億1028万 | +1.9% | 554.87 | 0.87 |
| 01/24 | 2,871 | 2,909 | 2,838 | 2,882 | +0.91% | 176,400 | 2037億2581万 | +1.02% | 550.86 | 0.87 |
| 01/23 | 2,859 | 2,887 | 2,841 | 2,856 | -0.73% | 69,100 | 2018億8790万 | -0.04% | 545.89 | 0.86 |
| 01/22 | 2,907 | 2,907 | 2,867 | 2,877 | -0.76% | 81,900 | 2033億7237万 | +0.63% | 549.9 | 0.87 |
| 01/21 | 2,916 | 2,918 | 2,883 | 2,899 | +0.52% | 61,100 | 2049億2753万 | +1.29% | 554.11 | 0.87 |
| 01/18 | 2,877 | 2,907 | 2,854 | 2,884 | +1.19% | 77,700 | 2038億6719万 | +0.63% | 551.24 | 0.87 |
| 01/17 | 2,855 | 2,877 | 2,841 | 2,850 | +0.88% | 82,500 | 2014億6376万 | -0.7% | 544.74 | 0.86 |
| 01/16 | 2,858 | 2,860 | 2,820 | 2,825 | -0.6% | 68,300 | 1996億9654万 | -1.81% | 539.97 | 0.85 |
| 01/15 | 2,784 | 2,845 | 2,771 | 2,842 | +0.07% | 77,700 | 2008億9825万 | -1.49% | 543.21 | 0.86 |
| 01/11 | 2,848 | 2,858 | 2,827 | 2,840 | +0.21% | 98,500 | 2007億5687万 | -1.9% | 542.83 | 0.86 |
| 01/10 | 2,842 | 2,853 | 2,825 | 2,834 | -1.67% | 103,600 | 2003億3274万 | -2.44% | 541.69 | 0.85 |
| 01/09 | 2,885 | 2,900 | 2,871 | 2,882 | +0.35% | 98,700 | 2037億2581万 | -1.13% | 550.86 | 0.87 |
| 01/08 | 2,859 | 2,890 | 2,851 | 2,872 | -0.03% | 125,500 | 2030億1892万 | -1.78% | 548.95 | 0.86 |
| 01/07 | 2,904 | 2,924 | 2,844 | 2,873 | +0.67% | 139,200 | 2030億8961万 | -1.98% | 549.14 | 0.86 |
| 01/04 | 2,801 | 2,867 | 2,793 | 2,854 | +0.39% | 116,800 | 2017億4652万 | -2.86% | 545.51 | 0.86 |
| 2018 |
| 12/28 | 2,833 | 2,852 | 2,780 | 2,843 | +0.39% | 76,400 | 2009億6894万 | -3.5% | 543.41 | 0.86 |
| 12/27 | 2,728 | 2,849 | 2,728 | 2,832 | +5.75% | 120,900 | 2001億9136万 | -4.07% | 541.3 | 0.85 |
| 12/26 | 2,616 | 2,704 | 2,616 | 2,678 | +2.45% | 96,100 | 1893億525万 | -9.53% | 511.87 | 0.81 |
| 12/25 | 2,651 | 2,697 | 2,595 | 2,614 | -4.98% | 111,500 | 1847億8115万 | -12.16% | 499.64 | 0.79 |
| 12/21 | 2,806 | 2,815 | 2,724 | 2,751 | -2.34% | 206,700 | 1944億6555万 | -8.15% | 525.82 | 0.83 |
| 12/20 | 2,870 | 2,882 | 2,811 | 2,817 | -2.22% | 95,500 | 1991億3103万 | -6.29% | 538.44 | 0.85 |
| 12/19 | 2,910 | 2,917 | 2,855 | 2,881 | -0.79% | 140,700 | 2036億5513万 | -4.44% | 550.67 | 0.87 |
| 12/18 | 2,959 | 2,959 | 2,904 | 2,904 | -2.42% | 87,900 | 2052億8097万 | -3.87% | 555.07 | 0.87 |
| 12/17 | 2,965 | 2,987 | 2,954 | 2,976 | +0.51% | 93,800 | 2103億7058万 | -1.72% | 568.83 | 0.9 |
| 12/14 | 3,000 | 3,010 | 2,958 | 2,961 | -1.46% | 138,900 | 2093億1025万 | -2.34% | 565.96 | 0.89 |
| 12/13 | 2,991 | 3,015 | 2,975 | 3,005 | +1.31% | 126,600 | 2124億2057万 | -0.99% | 574.37 | 0.9 |
| 12/12 | 2,926 | 2,973 | 2,923 | 2,966 | +1.75% | 104,800 | 2096億6369万 | -2.27% | 566.92 | 0.89 |
| 12/11 | 2,959 | 2,959 | 2,908 | 2,915 | -0.95% | 104,300 | 2060億5855万 | -4.05% | 557.17 | 0.88 |
| 12/10 | 2,973 | 2,977 | 2,939 | 2,943 | -2.23% | 87,800 | 2080億3785万 | -3.25% | 562.52 | 0.89 |
| 12/07 | 2,986 | 3,015 | 2,968 | 3,010 | +0.8% | 146,700 | 2127億7401万 | -1.18% | 575.33 | 0.91 |
| 12/06 | 3,000 | 3,015 | 2,974 | 2,986 | -1.13% | 121,700 | 2110億7747万 | -1.94% | 570.74 | 0.9 |
| 12/05 | 2,997 | 3,040 | 2,993 | 3,020 | -0.49% | 146,900 | 2134億8090万 | -0.98% | 577.24 | 0.91 |
| 12/04 | 3,095 | 3,105 | 3,035 | 3,035 | -1.78% | 142,100 | 2145億4124万 | -0.49% | 580.1 | 0.91 |
| 12/03 | 3,115 | 3,115 | 3,090 | 3,090 | -0.16% | 131,300 | 2184億2913万 | +1.34% | 590.62 | 0.93 |
| 11/30 | 3,070 | 3,105 | 3,055 | 3,095 | +0.81% | 143,600 | 2187億8258万 | +1.58% | 591.57 | 0.93 |
| 11/29 | 3,110 | 3,125 | 3,070 | 3,070 | -0.97% | 143,800 | 2170億1535万 | +0.85% | 586.79 | 0.92 |
| 11/28 | 3,065 | 3,120 | 3,050 | 3,100 | +1.14% | 136,400 | 2191億3603万 | +1.81% | 592.53 | 0.93 |
| 11/27 | 3,090 | 3,100 | 3,060 | 3,065 | +0.49% | 126,200 | 2166億6191万 | +0.69% | 585.84 | 0.92 |
| 11/26 | 3,025 | 3,075 | 3,020 | 3,050 | +0.33% | 112,400 | 2156億157万 | +0.13% | 582.97 | 0.92 |
| 11/22 | 3,025 | 3,045 | 3,010 | 3,040 | +1.16% | 82,200 | 2148億9468万 | -0.33% | 581.06 | 0.92 |
| 11/21 | 2,984 | 3,015 | 2,975 | 3,005 | -0.66% | 128,200 | 2124億2057万 | -1.57% | 574.37 | 0.9 |
| 11/20 | 3,040 | 3,055 | 3,015 | 3,025 | -1.79% | 166,300 | 2138億3435万 | -1.05% | 578.19 | 0.91 |
| 11/19 | 3,050 | 3,090 | 3,040 | 3,080 | 0% | 150,900 | 2177億2224万 | +0.72% | 588.71 | 0.93 |
| 11/16 | 3,030 | 3,100 | 3,005 | 3,080 | +1.48% | 170,000 | 2177億2224万 | +0.79% | 588.71 | 0.93 |
| 11/15 | 3,010 | 3,035 | 2,980 | 3,035 | -0.16% | 152,600 | 2145億4124万 | -0.72% | 580.1 | 0.91 |
| 11/14 | 3,025 | 3,060 | 3,015 | 3,040 | +0.5% | 137,600 | 2148億9468万 | -0.65% | 581.06 | 0.92 |
| 11/13 | 3,015 | 3,035 | 3,005 | 3,025 | -1.79% | 107,500 | 2138億3435万 | -1.43% | 578.19 | 0.91 |
| 11/12 | 3,055 | 3,080 | 3,055 | 3,080 | +0.16% | 58,900 | 2177億2224万 | +0.1% | 588.71 | 0.93 |
| 11/09 | 3,050 | 3,080 | 3,040 | 3,075 | +1.15% | 74,100 | 2173億6880万 | -0.29% | 587.75 | 0.93 |
| 11/08 | 3,065 | 3,080 | 3,025 | 3,040 | +1.16% | 93,800 | 2148億9468万 | -1.71% | 581.06 | 0.92 |
| 11/07 | 3,025 | 3,055 | 3,000 | 3,005 | -1.15% | 133,500 | 2124億2057万 | -3.06% | 574.37 | 0.9 |
| 11/06 | 3,025 | 3,065 | 3,025 | 3,040 | +0.66% | 101,900 | 2148億9468万 | -2.35% | 581.06 | 0.92 |
| 11/05 | 3,010 | 3,040 | 3,010 | 3,020 | -0.49% | 97,500 | 2134億8090万 | -3.24% | 577.24 | 0.91 |
| 11/02 | 3,040 | 3,040 | 2,998 | 3,035 | +1.57% | 151,500 | 2145億4124万 | -3.04% | 580.1 | 0.91 |
| 11/01 | 3,075 | 3,075 | 2,984 | 2,988 | -3.92% | 280,200 | 2112億1885万 | -4.78% | 571.12 | 0.9 |
| 10/31 | 3,030 | 3,125 | 3,030 | 3,110 | +2.64% | 109,700 | 2198億4292万 | -1.24% | 594.44 | 0.94 |
| 10/30 | 2,999 | 3,055 | 2,955 | 3,030 | +0.66% | 232,700 | 2141億8779万 | -4.02% | 579.15 | 0.91 |
| 10/29 | 3,025 | 3,060 | 3,005 | 3,010 | -0.66% | 141,000 | 2127億7401万 | -4.9% | 575.33 | 0.91 |
| 10/26 | 3,025 | 3,060 | 3,010 | 3,030 | 0% | 241,100 | 2141億8779万 | -4.54% | 579.15 | 0.91 |
| 10/25 | 3,025 | 3,055 | 3,020 | 3,030 | -1.46% | 162,200 | 2141億8779万 | -4.84% | 579.15 | 0.91 |
| 10/24 | 3,065 | 3,090 | 3,035 | 3,075 | -0.16% | 139,100 | 2173億6880万 | -3.73% | 587.75 | 0.93 |
| 10/23 | 3,115 | 3,115 | 3,075 | 3,080 | -1.6% | 112,900 | 2177億2224万 | -3.75% | 588.71 | 0.93 |
| 10/22 | 3,115 | 3,150 | 3,095 | 3,130 | -0.48% | 129,500 | 2212億5670万 | -2.37% | 598.26 | 0.94 |
| 10/19 | 3,085 | 3,150 | 3,085 | 3,145 | +0.96% | 128,300 | 2223億1703万 | -2.02% | 601.13 | 0.95 |
| 10/18 | 3,110 | 3,145 | 3,110 | 3,115 | +0.16% | 101,400 | 2201億9636万 | -3.05% | 595.4 | 0.94 |
| 10/17 | 3,060 | 3,110 | 3,060 | 3,110 | +2.13% | 117,600 | 2198億4292万 | -3.3% | 594.44 | 0.94 |
| 10/16 | 3,030 | 3,055 | 3,020 | 3,045 | +0.33% | 134,900 | 2152億4813万 | -5.43% | 582.02 | 0.92 |
| 10/15 | 3,070 | 3,070 | 3,030 | 3,035 | -1.62% | 165,100 | 2145億4124万 | -5.95% | 580.1 | 0.91 |
| 10/12 | 3,115 | 3,125 | 3,080 | 3,085 | -1.12% | 188,600 | 2180億7569万 | -4.61% | 589.66 | 0.93 |
| 10/11 | 3,160 | 3,160 | 3,100 | 3,120 | -4.29% | 293,700 | 2205億4981万 | -3.67% | 596.35 | 0.94 |
| 10/10 | 3,225 | 3,275 | 3,220 | 3,260 | +0.93% | 157,600 | 2304億4627万 | +0.52% | 623.11 | 0.98 |
| 10/09 | 3,265 | 3,265 | 3,205 | 3,230 | -1.07% | 175,800 | 2283億2560万 | -0.43% | 617.38 | 0.97 |
| 10/05 | 3,280 | 3,300 | 3,255 | 3,265 | -0.91% | 152,500 | 2307億9972万 | +0.55% | 624.07 | 0.98 |
| 10/04 | 3,260 | 3,315 | 3,240 | 3,295 | +2.33% | 228,500 | 2329億2039万 | +1.48% | 629.8 | 0.99 |
| 10/03 | 3,295 | 3,320 | 3,220 | 3,220 | -2.72% | 194,100 | 2276億1871万 | -0.77% | 615.47 | 0.97 |
| 10/02 | 3,295 | 3,365 | 3,290 | 3,310 | +2.16% | 252,800 | 2339億8072万 | +1.94% | 632.67 | 1 |
| 10/01 | 3,240 | 3,260 | 3,225 | 3,240 | -0.61% | 127,300 | 2290億3249万 | -0.15% | 619.29 | 0.98 |
| 09/28 | 3,245 | 3,275 | 3,230 | 3,260 | +1.24% | 189,100 | 2304億4627万 | +0.46% | 623.11 | 0.98 |
| 09/27 | 3,250 | 3,270 | 3,205 | 3,220 | -1.98% | 221,900 | 2276億1871万 | -0.74% | 615.47 | 0.97 |
| 09/26 | 3,250 | 3,290 | 3,220 | 3,285 | -0.76% | 204,700 | 2322億1350万 | +1.23% | 627.89 | 0.99 |
| 09/25 | 3,225 | 3,310 | 3,220 | 3,310 | +2.48% | 282,600 | 2339億8072万 | +2% | 632.67 | 1 |
| 09/21 | 3,240 | 3,260 | 3,220 | 3,230 | +0.16% | 214,600 | 2283億2560万 | -0.4% | 617.38 | 0.97 |
| 09/20 | 3,250 | 3,250 | 3,195 | 3,225 | -1.83% | 241,700 | 2279億7216万 | -0.52% | 616.42 | 0.97 |
| 09/19 | 3,300 | 3,325 | 3,265 | 3,285 | +0.31% | 239,200 | 2322億1350万 | +1.39% | 627.89 | 0.99 |
| 09/18 | 3,245 | 3,300 | 3,245 | 3,275 | +1.55% | 223,400 | 2315億661万 | +1.21% | 625.98 | 0.99 |
