時価総額
2019/07/22~2019/12/16
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 |
12/16 | 3,045 | 3,045 | 3,020 | 3,030 | -0.33% | 55,200 | 2078億2479万 | +2.54% | 54.46 | 0.92 |
12/13 | 3,020 | 3,050 | 2,986 | 3,040 | +2.46% | 189,500 | 2085億1068万 | +3.02% | 54.64 | 0.92 |
12/12 | 2,983 | 2,983 | 2,950 | 2,967 | +0.03% | 113,500 | 2035億368万 | +0.64% | 53.33 | 0.9 |
12/11 | 2,969 | 2,971 | 2,944 | 2,966 | -0.5% | 153,500 | 2034億3509万 | +0.61% | 53.31 | 0.9 |
12/10 | 2,997 | 3,010 | 2,975 | 2,981 | -0.8% | 103,600 | 2044億6393万 | +1.12% | 53.58 | 0.91 |
12/09 | 3,020 | 3,020 | 2,988 | 3,005 | +0.74% | 83,800 | 2061億1007万 | +1.97% | 54.01 | 0.91 |
12/06 | 2,998 | 3,000 | 2,973 | 2,983 | +0.54% | 95,200 | 2046億111万 | +1.39% | 53.61 | 0.91 |
12/05 | 2,991 | 2,991 | 2,951 | 2,967 | -0.34% | 112,700 | 2035億368万 | +1.02% | 53.33 | 0.9 |
12/04 | 2,962 | 2,977 | 2,948 | 2,977 | -1.26% | 165,700 | 2041億8957万 | +1.5% | 53.51 | 0.9 |
12/03 | 3,045 | 3,050 | 3,005 | 3,015 | -2.27% | 129,600 | 2067億9596万 | +2.97% | 54.19 | 0.92 |
12/02 | 3,045 | 3,100 | 3,025 | 3,085 | +1.82% | 179,400 | 2115億9719万 | +5.65% | 55.45 | 0.94 |
11/29 | 3,035 | 3,045 | 3,020 | 3,030 | +0.66% | 155,700 | 2078億2479万 | +4.09% | 54.46 | 0.92 |
11/28 | 3,035 | 3,050 | 2,998 | 3,010 | 0% | 128,100 | 2064億5301万 | +3.72% | 54.1 | 0.91 |
11/27 | 2,953 | 3,015 | 2,953 | 3,010 | +4.19% | 290,100 | 2064億5301万 | +4.01% | 54.1 | 0.91 |
11/26 | 2,913 | 2,925 | 2,889 | 2,889 | +0.17% | 149,000 | 1981億5374万 | +0.14% | 51.92 | 0.88 |
11/25 | 2,896 | 2,899 | 2,879 | 2,884 | +0.8% | 69,700 | 1978億1079万 | +0.07% | 51.83 | 0.88 |
11/22 | 2,872 | 2,888 | 2,861 | 2,861 | -0.1% | 93,500 | 1962億3324万 | -0.59% | 51.42 | 0.87 |
11/21 | 2,855 | 2,864 | 2,809 | 2,864 | -0.07% | 110,200 | 1964億3901万 | -0.42% | 51.47 | 0.87 |
11/20 | 2,873 | 2,897 | 2,852 | 2,866 | -0.76% | 75,800 | 1965億7619万 | -0.31% | 51.51 | 0.87 |
11/19 | 2,869 | 2,897 | 2,859 | 2,888 | +0.35% | 110,400 | 1980億8515万 | +0.59% | 51.91 | 0.88 |
11/18 | 2,900 | 2,906 | 2,872 | 2,878 | -1.77% | 132,200 | 1973億9926万 | +0.38% | 51.73 | 0.87 |
11/15 | 2,918 | 2,942 | 2,898 | 2,930 | +1.35% | 123,900 | 2009億6589万 | +2.38% | 52.66 | 0.89 |
11/14 | 2,915 | 2,923 | 2,880 | 2,891 | -1.03% | 168,600 | 1982億9092万 | +1.23% | 51.96 | 0.88 |
11/13 | 2,938 | 2,944 | 2,919 | 2,921 | -0.61% | 116,600 | 2003億4859万 | +2.49% | 52.5 | 0.89 |
11/12 | 2,939 | 2,944 | 2,915 | 2,939 | +0.41% | 98,500 | 2015億8319万 | +3.38% | 52.82 | 0.89 |
11/11 | 2,971 | 2,976 | 2,917 | 2,927 | -1.11% | 155,200 | 2007億6012万 | +3.21% | 52.61 | 0.89 |
11/08 | 3,000 | 3,000 | 2,949 | 2,960 | -0.1% | 201,200 | 2030億2356万 | +4.59% | 53.2 | 0.9 |
11/07 | 2,954 | 2,970 | 2,944 | 2,963 | -0.17% | 133,200 | 2032億2933万 | +4.96% | 53.25 | 0.9 |
11/06 | 2,978 | 2,979 | 2,943 | 2,968 | +0.17% | 206,300 | 2035億7227万 | +5.4% | 53.34 | 0.9 |
11/05 | 2,874 | 2,968 | 2,874 | 2,963 | +2.63% | 230,900 | 2032億2933万 | +5.48% | 53.25 | 0.9 |
11/01 | 2,863 | 2,894 | 2,831 | 2,887 | +0.8% | 237,000 | 1980億1656万 | +2.92% | 51.89 | 0.88 |
10/31 | 2,866 | 2,885 | 2,828 | 2,864 | -0.1% | 227,700 | 1964億3901万 | +2.14% | 51.47 | 0.87 |
10/30 | 2,851 | 2,885 | 2,840 | 2,867 | +0.7% | 378,000 | 1966億4478万 | +2.28% | 51.53 | 0.87 |
10/29 | 2,850 | 2,865 | 2,837 | 2,847 | +1.17% | 136,500 | 1952億7300万 | +1.71% | 51.17 | 0.87 |
10/28 | 2,843 | 2,843 | 2,810 | 2,814 | -1.02% | 116,700 | 1930億956万 | +0.68% | 50.58 | 0.86 |
10/25 | 2,809 | 2,846 | 2,808 | 2,843 | +1.14% | 132,100 | 1949億9864万 | +1.83% | 51.1 | 0.86 |
10/24 | 2,824 | 2,825 | 2,804 | 2,811 | +0.14% | 114,000 | 1928億379万 | +0.82% | 50.52 | 0.85 |
10/23 | 2,812 | 2,812 | 2,761 | 2,807 | +0.18% | 117,700 | 1925億2944万 | +0.79% | 50.45 | 0.85 |
10/21 | 2,810 | 2,821 | 2,801 | 2,802 | +0.14% | 63,300 | 1921億8649万 | +0.83% | 50.36 | 0.85 |
10/18 | 2,817 | 2,832 | 2,786 | 2,798 | +0.07% | 102,900 | 1919億1213万 | +0.94% | 50.29 | 0.85 |
10/17 | 2,819 | 2,830 | 2,785 | 2,796 | -0.75% | 105,500 | 1917億7496万 | +1.19% | 50.25 | 0.85 |
10/16 | 2,848 | 2,877 | 2,806 | 2,817 | -0.18% | 155,200 | 1932億1533万 | +2.36% | 50.63 | 0.86 |
10/15 | 2,820 | 2,847 | 2,819 | 2,822 | +1.51% | 146,800 | 1935億5827万 | +2.96% | 50.72 | 0.86 |
10/11 | 2,790 | 2,800 | 2,753 | 2,780 | +0.36% | 110,600 | 1906億7753万 | +1.87% | 49.97 | 0.84 |
10/10 | 2,777 | 2,785 | 2,726 | 2,770 | 0% | 92,000 | 1899億9164万 | +1.99% | 49.79 | 0.84 |
10/09 | 2,764 | 2,788 | 2,749 | 2,770 | -0.47% | 174,400 | 1899億9164万 | +2.44% | 49.79 | 0.84 |
10/08 | 2,737 | 2,795 | 2,736 | 2,783 | +1.83% | 213,300 | 1908億8330万 | +3.38% | 50.02 | 0.85 |
10/07 | 2,742 | 2,742 | 2,711 | 2,733 | -0.76% | 102,200 | 1874億5385万 | +1.98% | 49.12 | 0.83 |
10/04 | 2,750 | 2,766 | 2,733 | 2,754 | +0.07% | 133,400 | 1888億9422万 | +3.26% | 49.5 | 0.84 |
10/03 | 2,736 | 2,757 | 2,723 | 2,752 | -1.22% | 154,900 | 1887億5704万 | +3.73% | 49.46 | 0.84 |
10/02 | 2,754 | 2,800 | 2,740 | 2,786 | +0.25% | 150,500 | 1910億8907万 | +5.61% | 50.07 | 0.85 |
10/01 | 2,773 | 2,804 | 2,767 | 2,779 | +0.07% | 128,300 | 1906億894万 | +5.99% | 49.95 | 0.84 |
09/30 | 2,769 | 2,798 | 2,759 | 2,777 | -0.89% | 105,700 | 1904億7176万 | +6.44% | 49.91 | 0.84 |
09/27 | 2,826 | 2,827 | 2,767 | 2,802 | -2.23% | 193,200 | 1921億8649万 | +7.98% | 50.36 | 0.85 |
09/26 | 2,900 | 2,926 | 2,854 | 2,866 | -0.07% | 255,100 | 1965億7619万 | +11.04% | 51.51 | 0.87 |
09/25 | 2,834 | 2,874 | 2,818 | 2,868 | +1.49% | 171,500 | 1967億1337万 | +11.81% | 51.55 | 0.87 |
09/24 | 2,800 | 2,852 | 2,796 | 2,826 | +1.98% | 190,100 | 1938億3263万 | +10.82% | 50.79 | 0.86 |
09/20 | 2,758 | 2,780 | 2,745 | 2,771 | +0.47% | 240,700 | 1900億6023万 | +9.31% | 49.8 | 0.84 |
09/19 | 2,746 | 2,788 | 2,746 | 2,758 | +1.1% | 180,100 | 1891億6857万 | +9.27% | 49.57 | 0.84 |
09/18 | 2,750 | 2,767 | 2,725 | 2,728 | -0.58% | 143,700 | 1871億1090万 | +8.56% | 49.03 | 0.83 |
09/17 | 2,728 | 2,758 | 2,704 | 2,744 | +0.59% | 129,100 | 1882億833万 | +9.72% | 49.32 | 0.83 |
09/13 | 2,687 | 2,737 | 2,679 | 2,728 | +2.17% | 230,700 | 1871億1090万 | +9.51% | 49.03 | 0.83 |
09/12 | 2,644 | 2,683 | 2,637 | 2,670 | +1.95% | 183,800 | 1831億3274万 | +7.57% | 47.99 | 0.81 |
09/11 | 2,587 | 2,636 | 2,574 | 2,619 | +1.95% | 180,800 | 1796億3470万 | +5.9% | 47.07 | 0.8 |
09/10 | 2,541 | 2,571 | 2,535 | 2,569 | +1.3% | 116,600 | 1762億524万 | +4.18% | 46.17 | 0.78 |
09/09 | 2,538 | 2,538 | 2,524 | 2,536 | +0.28% | 88,900 | 1739億4181万 | +3.05% | 45.58 | 0.77 |
09/06 | 2,549 | 2,553 | 2,528 | 2,529 | +0.32% | 103,500 | 1734億6168万 | +2.8% | 45.45 | 0.77 |
09/05 | 2,476 | 2,533 | 2,474 | 2,521 | +2.6% | 155,700 | 1729億1297万 | +2.4% | 45.31 | 0.77 |
09/04 | 2,451 | 2,471 | 2,442 | 2,457 | -0.77% | 107,800 | 1685億2327万 | -0.45% | 44.16 | 0.75 |
09/03 | 2,465 | 2,488 | 2,459 | 2,476 | +0.45% | 97,000 | 1698億2646万 | -0.24% | 44.5 | 0.75 |
09/02 | 2,480 | 2,489 | 2,460 | 2,465 | -0.64% | 99,100 | 1690億7198万 | -1.24% | 44.3 | 0.75 |
08/30 | 2,460 | 2,488 | 2,448 | 2,481 | +2.73% | 152,800 | 1701億6941万 | -1.19% | 44.59 | 0.75 |
08/29 | 2,424 | 2,424 | 2,384 | 2,415 | +1.05% | 130,500 | 1656億4253万 | -4.39% | 43.41 | 0.73 |
08/28 | 2,380 | 2,393 | 2,368 | 2,390 | 0% | 108,800 | 1639億2781万 | -6.05% | 42.96 | 0.73 |
08/27 | 2,405 | 2,413 | 2,379 | 2,390 | +0.38% | 134,000 | 1639億2781万 | -6.68% | 42.96 | 0.73 |
08/26 | 2,378 | 2,404 | 2,363 | 2,381 | -2.9% | 198,100 | 1633億1050万 | -7.61% | 42.79 | 0.72 |
08/23 | 2,465 | 2,485 | 2,440 | 2,452 | +0.86% | 158,200 | 1681億8033万 | -5.51% | 44.07 | 0.75 |
08/22 | 2,459 | 2,459 | 2,401 | 2,431 | -0.49% | 122,300 | 1667億3996万 | -6.79% | 43.69 | 0.74 |
08/21 | 2,456 | 2,456 | 2,401 | 2,443 | -1.61% | 125,000 | 1675億6302万 | -6.97% | 43.91 | 0.74 |
08/20 | 2,489 | 2,493 | 2,459 | 2,483 | 0% | 77,300 | 1703億659万 | -6.02% | 44.63 | 0.75 |
08/19 | 2,486 | 2,499 | 2,446 | 2,483 | +0.65% | 142,000 | 1703億659万 | -6.58% | 44.63 | 0.75 |
08/16 | 2,464 | 2,484 | 2,451 | 2,467 | -0.68% | 131,900 | 1692億916万 | -7.71% | 44.34 | 0.75 |
08/15 | 2,455 | 2,497 | 2,441 | 2,484 | +0.4% | 133,400 | 1703億7518万 | -7.52% | 44.65 | 0.75 |
08/14 | 2,491 | 2,504 | 2,444 | 2,474 | +1.31% | 88,100 | 1696億8928万 | -8.37% | 44.47 | 0.75 |
08/13 | 2,445 | 2,459 | 2,419 | 2,442 | -2.01% | 130,800 | 1674億9444万 | -10.06% | 43.89 | 0.74 |
08/09 | 2,523 | 2,553 | 2,486 | 2,492 | -0.2% | 106,800 | 1709億2389万 | -8.82% | 44.79 | 0.76 |
08/08 | 2,437 | 2,507 | 2,433 | 2,497 | +2.42% | 208,500 | 1712億6683万 | -9.13% | 44.88 | 0.76 |
08/07 | 2,449 | 2,453 | 2,428 | 2,438 | -0.97% | 166,900 | 1672億2008万 | -11.73% | 43.82 | 0.74 |
08/06 | 2,378 | 2,464 | 2,377 | 2,462 | +0.98% | 240,500 | 1688億6622万 | -11.41% | 44.25 | 0.75 |
08/05 | 2,475 | 2,480 | 2,400 | 2,438 | -2.48% | 167,800 | 1672億2008万 | -12.77% | 43.82 | 0.74 |
08/02 | 2,560 | 2,569 | 2,481 | 2,500 | -3.74% | 217,900 | 1714億7260万 | -11% | 44.93 | 0.76 |
08/01 | 2,629 | 2,629 | 2,573 | 2,597 | -2% | 170,300 | 1781億2574万 | -7.97% | 46.68 | 0.79 |
07/31 | 2,726 | 2,734 | 2,643 | 2,650 | -6.23% | 351,500 | 1817億6096万 | -6.33% | 47.63 | 0.81 |
07/30 | 2,813 | 2,837 | 2,813 | 2,826 | +0.07% | 97,800 | 1938億3263万 | -0.39% | 50.79 | 0.86 |
07/29 | 2,832 | 2,840 | 2,811 | 2,824 | -0.77% | 69,900 | 1936億9545万 | -0.49% | 50.76 | 0.86 |
07/26 | 2,853 | 2,857 | 2,833 | 2,846 | -0.32% | 91,000 | 1952億441万 | +0.25% | 51.15 | 0.86 |
07/25 | 2,858 | 2,873 | 2,854 | 2,855 | +0.18% | 77,400 | 1958億2171万 | +0.6% | 51.31 | 0.87 |
07/24 | 2,826 | 2,854 | 2,813 | 2,850 | +0.81% | 97,600 | 1954億7876万 | +0.42% | 51.22 | 0.87 |
07/23 | 2,792 | 2,842 | 2,789 | 2,827 | +1.29% | 91,100 | 1939億122万 | -0.28% | 50.81 | 0.86 |
07/22 | 2,817 | 2,834 | 2,791 | 2,791 | -1.45% | 59,400 | 1914億3201万 | -1.48% | 50.16 | 0.85 |