時価総額
2018/12/07~2019/05/15
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 |
05/15 | 3,500 | 3,545 | 3,490 | 3,540 | +1.14% | 152,700 | 1156億9537万 | -5.4% | 18.44 | 1.09 |
05/14 | 3,440 | 3,505 | 3,415 | 3,500 | -0.28% | 82,100 | 1143億8808万 | -6.84% | 18.23 | 1.07 |
05/13 | 3,535 | 3,545 | 3,480 | 3,510 | -2.64% | 126,800 | 1147億1490万 | -7.07% | 18.28 | 1.08 |
05/10 | 3,580 | 3,645 | 3,560 | 3,605 | +0.42% | 123,400 | 1178億1972万 | -4.96% | 18.78 | 1.11 |
05/09 | 3,575 | 3,635 | 3,565 | 3,590 | -0.69% | 112,700 | 1173億2949万 | -5.65% | 18.7 | 1.1 |
05/08 | 3,645 | 3,670 | 3,595 | 3,615 | -2.43% | 76,700 | 1181億4655万 | -5.37% | 18.83 | 1.11 |
05/07 | 3,695 | 3,730 | 3,650 | 3,705 | +1.79% | 128,600 | 1210億8795万 | -3.36% | 19.3 | 1.14 |
04/26 | 3,650 | 3,700 | 3,590 | 3,640 | -0.55% | 128,600 | 1189億6360万 | -5.23% | 18.96 | 1.12 |
04/25 | 3,660 | 3,705 | 3,640 | 3,660 | -0.14% | 71,200 | 1196億1725万 | -4.96% | 19.07 | 1.12 |
04/24 | 3,665 | 3,695 | 3,645 | 3,665 | -0.27% | 88,800 | 1197億8066万 | -5.05% | 19.09 | 1.13 |
04/23 | 3,700 | 3,740 | 3,660 | 3,675 | -0.81% | 99,100 | 1201億748万 | -5.01% | 19.14 | 1.13 |
04/22 | 3,625 | 3,720 | 3,615 | 3,705 | +1.37% | 60,400 | 1210億8795万 | -4.46% | 19.3 | 1.14 |
04/19 | 3,610 | 3,670 | 3,605 | 3,655 | +0.69% | 89,000 | 1194億5384万 | -5.9% | 19.04 | 1.12 |
04/18 | 3,700 | 3,710 | 3,625 | 3,630 | -3.46% | 78,700 | 1186億3678万 | -6.61% | 18.91 | 1.11 |
04/17 | 3,715 | 3,790 | 3,710 | 3,760 | 0% | 113,100 | 1228億8548万 | -3.44% | 19.59 | 1.15 |
04/16 | 3,725 | 3,770 | 3,660 | 3,760 | +0.4% | 156,600 | 1228億8548万 | -3.52% | 19.59 | 1.15 |
04/15 | 3,760 | 3,825 | 3,705 | 3,745 | -1.32% | 147,600 | 1223億9525万 | -3.93% | 19.51 | 1.15 |
04/12 | 3,860 | 3,865 | 3,720 | 3,795 | -1.68% | 153,400 | 1240億2936万 | -2.67% | 19.77 | 1.17 |
04/11 | 3,835 | 3,885 | 3,710 | 3,860 | -4.57% | 541,300 | 1261億5371万 | -0.97% | 20.11 | 1.19 |
04/10 | 4,045 | 4,070 | 4,015 | 4,045 | -0.12% | 118,200 | 1321億9994万 | +3.85% | 21.07 | 1.24 |
04/09 | 4,080 | 4,090 | 4,040 | 4,050 | 0% | 85,900 | 1323億6335万 | +4.27% | 21.1 | 1.24 |
04/08 | 4,020 | 4,075 | 3,995 | 4,050 | +1.76% | 132,600 | 1323億6335万 | +4.46% | 21.1 | 1.24 |
04/05 | 3,965 | 3,985 | 3,910 | 3,980 | +1.14% | 158,600 | 1300億7559万 | +2.84% | 20.73 | 1.22 |
04/04 | 3,825 | 3,945 | 3,805 | 3,935 | +1.29% | 141,400 | 1286億488万 | +1.81% | 20.5 | 1.21 |
04/03 | 3,935 | 3,935 | 3,830 | 3,885 | -0.64% | 142,400 | 1269億7077万 | +0.73% | 20.24 | 1.19 |
04/02 | 4,005 | 4,010 | 3,905 | 3,910 | -2.25% | 102,500 | 1277億8783万 | +1.56% | 20.37 | 1.2 |
04/01 | 3,965 | 4,005 | 3,950 | 4,000 | +2.43% | 102,200 | 1307億2924万 | +4.06% | 20.84 | 1.23 |
03/29 | 3,905 | 3,950 | 3,890 | 3,905 | 0% | 80,300 | 1276億2442万 | +1.83% | 18.61 | 1.23 |
03/28 | 3,895 | 3,930 | 3,845 | 3,905 | -1.51% | 148,800 | 1276億2442万 | +1.98% | 18.61 | 1.23 |
03/27 | 3,930 | 3,975 | 3,895 | 3,965 | +0.25% | 121,100 | 1295億8535万 | +3.69% | 18.9 | 1.25 |
03/26 | 3,920 | 3,965 | 3,890 | 3,955 | +1.8% | 156,200 | 1292億5853万 | +3.62% | 18.85 | 1.25 |
03/25 | 3,880 | 3,895 | 3,805 | 3,885 | -0.13% | 178,600 | 1269億7077万 | +1.89% | 18.52 | 1.22 |
03/22 | 3,860 | 3,915 | 3,850 | 3,890 | -0.13% | 126,700 | 1271億3418万 | +2.13% | 18.54 | 1.23 |
03/20 | 3,880 | 3,905 | 3,835 | 3,895 | 0% | 102,100 | 1272億9759万 | +2.39% | 18.56 | 1.23 |
03/19 | 3,860 | 3,910 | 3,810 | 3,895 | 0% | 101,100 | 1272億9759万 | +2.53% | 18.56 | 1.23 |
03/18 | 3,860 | 3,915 | 3,820 | 3,895 | +1.3% | 106,100 | 1272億9759万 | +2.64% | 18.56 | 1.23 |
03/15 | 3,770 | 3,870 | 3,765 | 3,845 | +2.95% | 164,100 | 1256億6348万 | +1.53% | 18.33 | 1.21 |
03/14 | 3,765 | 3,775 | 3,720 | 3,735 | -2.1% | 95,800 | 1220億6842万 | -1.24% | 17.8 | 1.18 |
03/13 | 3,810 | 3,885 | 3,795 | 3,815 | -0.26% | 58,800 | 1246億8301万 | +0.77% | 18.18 | 1.2 |
03/12 | 3,805 | 3,835 | 3,780 | 3,825 | +0.79% | 94,700 | 1250億983万 | +1.08% | 18.23 | 1.21 |
03/11 | 3,760 | 3,795 | 3,735 | 3,795 | +1.2% | 75,200 | 1240億2936万 | +0.4% | 18.09 | 1.2 |
03/08 | 3,720 | 3,780 | 3,710 | 3,750 | -1.06% | 81,200 | 1225億5866万 | -0.64% | 17.87 | 1.18 |
03/07 | 3,760 | 3,820 | 3,725 | 3,790 | +0.4% | 96,400 | 1238億6595万 | +0.56% | 18.06 | 1.19 |
03/06 | 3,790 | 3,790 | 3,705 | 3,775 | +0.4% | 106,700 | 1233億7572万 | +0.29% | 17.99 | 1.19 |
03/05 | 3,860 | 3,860 | 3,740 | 3,760 | -2.97% | 86,600 | 1228億8548万 | -0.03% | 17.92 | 1.18 |
03/04 | 3,910 | 3,925 | 3,830 | 3,875 | -0.51% | 44,200 | 1266億4395万 | +3.25% | 18.47 | 1.22 |
03/01 | 3,845 | 3,910 | 3,800 | 3,895 | +1.56% | 99,000 | 1272億9759万 | +4.01% | 18.56 | 1.23 |
02/28 | 3,760 | 3,855 | 3,735 | 3,835 | +2.13% | 101,300 | 1253億3665万 | +2.59% | 18.28 | 1.21 |
02/27 | 3,740 | 3,780 | 3,730 | 3,755 | +1.21% | 77,600 | 1227億2207万 | +0.75% | 17.9 | 1.18 |
02/26 | 3,760 | 3,775 | 3,665 | 3,710 | -1.2% | 55,200 | 1212億5137万 | -0.32% | 17.68 | 1.17 |
02/25 | 3,765 | 3,775 | 3,725 | 3,755 | -0.27% | 46,700 | 1227億2207万 | +0.97% | 17.9 | 1.18 |
02/22 | 3,745 | 3,780 | 3,725 | 3,765 | 0% | 69,300 | 1230億4889万 | +1.46% | 17.94 | 1.19 |
02/21 | 3,765 | 3,775 | 3,690 | 3,765 | 0% | 68,200 | 1230億4889万 | +1.62% | 17.94 | 1.19 |
02/20 | 3,795 | 3,810 | 3,740 | 3,765 | -1.18% | 62,500 | 1230億4889万 | +2.25% | 17.94 | 1.19 |
02/19 | 3,820 | 3,820 | 3,765 | 3,810 | -0.65% | 47,800 | 1245億1960万 | +4.07% | 18.16 | 1.2 |
02/18 | 3,845 | 3,850 | 3,785 | 3,835 | +1.05% | 47,700 | 1253億3665万 | +5.42% | 18.28 | 1.21 |
02/15 | 3,750 | 3,795 | 3,725 | 3,795 | +0.53% | 22,700 | 1240億2936万 | +5.01% | 18.09 | 1.2 |
02/14 | 3,750 | 3,810 | 3,745 | 3,775 | +0.27% | 40,200 | 1233億7572万 | +5.15% | 17.99 | 1.19 |
02/13 | 3,815 | 3,830 | 3,730 | 3,765 | -0.53% | 68,500 | 1230億4889万 | +5.52% | 17.94 | 1.19 |
02/12 | 3,700 | 3,800 | 3,690 | 3,785 | +2.02% | 51,200 | 1237億254万 | +6.83% | 18.04 | 1.19 |
02/08 | 3,675 | 3,735 | 3,660 | 3,710 | -0.27% | 47,100 | 1212億5137万 | +5.46% | 17.68 | 1.17 |
02/07 | 3,770 | 3,775 | 3,700 | 3,720 | -2.87% | 60,700 | 1215億7819万 | +6.44% | 17.73 | 1.17 |
02/06 | 3,860 | 3,865 | 3,825 | 3,830 | +2.13% | 106,200 | 1251億7324万 | +10.34% | 18.25 | 1.21 |
02/05 | 3,750 | 3,805 | 3,735 | 3,750 | +0.67% | 59,800 | 1225億5866万 | +9.17% | 17.87 | 1.18 |
02/04 | 3,795 | 3,810 | 3,690 | 3,725 | +1.92% | 64,100 | 1217億4160万 | +9.59% | 17.75 | 1.17 |
02/01 | 3,610 | 3,675 | 3,605 | 3,655 | +0.55% | 54,200 | 1194億5384万 | +8.42% | 17.42 | 1.15 |
01/31 | 3,660 | 3,715 | 3,605 | 3,635 | -0.55% | 83,700 | 1188億19万 | +8.54% | 17.33 | 1.15 |
01/30 | 3,730 | 3,805 | 3,655 | 3,655 | -1.48% | 229,100 | 1194億5384万 | +9.66% | 17.42 | 1.15 |
01/29 | 3,590 | 3,720 | 3,510 | 3,710 | +4.51% | 143,300 | 1212億5137万 | +11.95% | 17.68 | 1.17 |
01/28 | 3,635 | 3,635 | 3,535 | 3,550 | -3.4% | 97,400 | 1160億2220万 | +7.77% | 16.92 | 1.12 |
01/25 | 3,750 | 3,795 | 3,660 | 3,675 | -1.08% | 109,000 | 1201億748万 | +12.01% | 17.52 | 1.16 |
01/24 | 3,655 | 3,725 | 3,625 | 3,715 | +4.06% | 137,400 | 1214億1478万 | +13.82% | 17.71 | 1.17 |
01/23 | 3,550 | 3,625 | 3,540 | 3,570 | -1.38% | 106,200 | 1166億7584万 | +10.05% | 17.02 | 1.13 |
01/22 | 3,700 | 3,735 | 3,600 | 3,620 | -0.69% | 88,300 | 1183億996万 | +12.14% | 17.25 | 1.14 |
01/21 | 3,585 | 3,680 | 3,580 | 3,645 | +2.53% | 116,400 | 1191億2701万 | +13.52% | 17.37 | 1.15 |
01/18 | 3,585 | 3,620 | 3,550 | 3,555 | -1.25% | 128,400 | 1161億8561万 | +11.16% | 16.94 | 1.12 |
01/17 | 3,410 | 3,625 | 3,355 | 3,600 | +12.15% | 509,200 | 1176億5631万 | +12.89% | 17.16 | 1.13 |
01/16 | 3,210 | 3,250 | 3,190 | 3,210 | -0.62% | 88,900 | 1049億1021万 | +0.91% | 15.3 | 1.01 |
01/15 | 3,150 | 3,250 | 3,135 | 3,230 | 0% | 148,400 | 1055億6386万 | +1.32% | 15.39 | 1.02 |
01/11 | 3,285 | 3,295 | 3,215 | 3,230 | -0.31% | 48,600 | 1055億6386万 | +0.91% | 15.39 | 1.02 |
01/10 | 3,190 | 3,255 | 3,185 | 3,240 | +1.41% | 45,700 | 1058億9068万 | +0.97% | 15.44 | 1.02 |
01/09 | 3,300 | 3,315 | 3,175 | 3,195 | -1.08% | 67,100 | 1044億1998万 | -0.59% | 15.23 | 1.01 |
01/08 | 3,250 | 3,340 | 3,200 | 3,230 | +2.7% | 210,700 | 1055億6386万 | +0.37% | 15.39 | 1.02 |
01/07 | 3,255 | 3,255 | 3,145 | 3,145 | +0.16% | 87,800 | 1027億8586万 | -2.45% | 14.99 | 0.99 |
01/04 | 3,120 | 3,180 | 3,105 | 3,140 | -0.48% | 145,300 | 1026億2245万 | -2.85% | 14.97 | 0.99 |
2018 |
12/28 | 3,130 | 3,185 | 3,120 | 3,155 | +1.77% | 85,300 | 1031億1268万 | -2.56% | 15.04 | 0.99 |
12/27 | 3,005 | 3,115 | 2,996 | 3,100 | +5.48% | 129,700 | 1013億1516万 | -4.41% | 14.78 | 0.98 |
12/26 | 2,870 | 2,957 | 2,859 | 2,939 | +2.87% | 87,300 | 960億5330万 | -9.57% | 14.01 | 0.93 |
12/25 | 2,910 | 2,938 | 2,804 | 2,857 | -5.08% | 117,100 | 933億7335万 | -12.47% | 13.62 | 0.9 |
12/21 | 3,085 | 3,100 | 2,999 | 3,010 | -3.53% | 111,900 | 983億7375万 | -8.2% | 14.35 | 0.95 |
12/20 | 3,225 | 3,230 | 3,105 | 3,120 | -3.7% | 88,400 | 1019億6880万 | -5.08% | 14.87 | 0.98 |
12/19 | 3,215 | 3,250 | 3,195 | 3,240 | +1.89% | 94,300 | 1058億9068万 | -1.52% | 15.44 | 1.02 |
12/18 | 3,185 | 3,220 | 3,165 | 3,180 | -0.47% | 84,900 | 1039億2974万 | -3.28% | 15.16 | 1 |
12/17 | 3,210 | 3,220 | 3,155 | 3,195 | -0.78% | 118,100 | 1044億1998万 | -2.92% | 15.23 | 1.01 |
12/14 | 3,215 | 3,255 | 3,210 | 3,220 | -0.92% | 112,600 | 1052億3703万 | -2.25% | 15.35 | 1.01 |
12/13 | 3,230 | 3,265 | 3,220 | 3,250 | +0.62% | 88,100 | 1062億1750万 | -1.37% | 15.49 | 1.02 |
12/12 | 3,170 | 3,235 | 3,150 | 3,230 | +1.89% | 120,800 | 1055億6386万 | -1.97% | 15.39 | 1.02 |
12/11 | 3,185 | 3,200 | 3,140 | 3,170 | -0.47% | 86,300 | 1036億292万 | -3.76% | 15.11 | 1 |
12/10 | 3,250 | 3,255 | 3,160 | 3,185 | -4.07% | 75,200 | 1040億9315万 | -3.31% | 15.18 | 1 |
12/07 | 3,330 | 3,350 | 3,250 | 3,320 | -0.15% | 77,200 | 1085億526万 | +0.64% | 15.82 | 1.05 |