時価総額
2018/10/26~2019/03/27
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 |
03/27 | 673 | 681 | 670 | 678 | +0.74% | 183,500 | 717億2107万 | +1.04% | 28.29 | 0.65 |
03/26 | 650 | 673 | 648 | 673 | +5.16% | 248,700 | 711億9215万 | +0.3% | 28.08 | 0.65 |
03/25 | 645 | 647 | 635 | 640 | -2.14% | 107,400 | 677億130万 | -4.76% | 26.71 | 0.61 |
03/22 | 655 | 658 | 646 | 654 | -0.76% | 120,400 | 691億8227万 | -2.97% | 27.29 | 0.63 |
03/20 | 655 | 664 | 653 | 659 | +0.15% | 86,500 | 697億1119万 | -2.37% | 27.5 | 0.63 |
03/19 | 657 | 662 | 648 | 658 | -0.45% | 72,100 | 696億540万 | -2.66% | 27.46 | 0.63 |
03/18 | 663 | 663 | 650 | 661 | +0.76% | 144,700 | 699億2275万 | -2.36% | 27.58 | 0.63 |
03/15 | 649 | 664 | 647 | 656 | +1.39% | 202,900 | 693億9384万 | -3.24% | 27.37 | 0.63 |
03/14 | 653 | 653 | 638 | 647 | +0.31% | 162,600 | 684億4179万 | -4.71% | 27 | 0.62 |
03/13 | 656 | 659 | 641 | 645 | -3.01% | 170,700 | 682億3022万 | -5.43% | 26.91 | 0.62 |
03/12 | 644 | 665 | 639 | 665 | +4.72% | 211,800 | 703億4588万 | -2.92% | 27.75 | 0.64 |
03/11 | 644 | 644 | 631 | 635 | -0.78% | 158,100 | 671億7239万 | -7.7% | 26.5 | 0.61 |
03/08 | 656 | 660 | 637 | 640 | -3.9% | 229,200 | 677億130万 | -7.38% | 26.71 | 0.61 |
03/07 | 665 | 669 | 656 | 666 | 0% | 192,700 | 704億5167万 | -4.17% | 27.79 | 0.64 |
03/06 | 672 | 675 | 659 | 666 | -1.62% | 224,400 | 704億5167万 | -4.45% | 27.79 | 0.64 |
03/05 | 675 | 677 | 670 | 677 | -0.44% | 83,800 | 716億1528万 | -3.01% | 28.25 | 0.65 |
03/04 | 691 | 695 | 676 | 680 | -0.29% | 94,000 | 719億3263万 | -2.86% | 28.38 | 0.65 |
03/01 | 688 | 693 | 676 | 682 | -1.3% | 142,100 | 721億4420万 | -2.71% | 28.46 | 0.65 |
02/28 | 698 | 698 | 688 | 691 | -0.43% | 126,400 | 730億9625万 | -1.43% | - | 0.63 |
02/27 | 688 | 696 | 686 | 694 | +0.73% | 112,700 | 734億1360万 | -1.28% | - | 0.63 |
02/26 | 703 | 703 | 685 | 689 | -2.27% | 179,400 | 728億8468万 | -2.41% | - | 0.62 |
02/25 | 698 | 707 | 695 | 705 | +0.86% | 257,700 | 745億7722万 | -0.28% | - | 0.64 |
02/22 | 711 | 714 | 695 | 699 | -2.37% | 141,000 | 739億4252万 | -1.55% | - | 0.63 |
02/21 | 702 | 717 | 701 | 716 | +2.73% | 170,700 | 757億4083万 | +0.7% | - | 0.65 |
02/20 | 695 | 704 | 691 | 697 | +1.01% | 133,100 | 737億3095万 | -1.97% | - | 0.63 |
02/19 | 701 | 701 | 685 | 690 | -1.29% | 114,300 | 729億9047万 | -3.09% | - | 0.63 |
02/18 | 697 | 704 | 689 | 699 | +1.75% | 112,200 | 739億4252万 | -1.83% | - | 0.63 |
02/15 | 676 | 687 | 671 | 687 | +0.73% | 106,700 | 726億7312万 | -3.65% | - | 0.62 |
02/14 | 679 | 689 | 675 | 682 | +0.44% | 201,400 | 721億4420万 | -4.48% | - | 0.62 |
02/13 | 692 | 692 | 675 | 679 | -1.45% | 143,100 | 718億2685万 | -5.03% | - | 0.62 |
02/12 | 673 | 691 | 670 | 689 | +2.38% | 117,700 | 728億8468万 | -3.77% | - | 0.62 |
02/08 | 684 | 690 | 672 | 673 | -3.03% | 240,500 | 711億9215万 | -6.01% | - | 0.61 |
02/07 | 705 | 730 | 686 | 694 | -1.84% | 281,100 | 734億1360万 | -3.34% | - | 0.63 |
02/06 | 720 | 721 | 705 | 707 | -2.62% | 217,900 | 747億8878万 | -1.53% | - | 0.64 |
02/05 | 728 | 731 | 718 | 726 | -0.27% | 163,800 | 767億9867万 | +1.26% | - | 0.66 |
02/04 | 715 | 731 | 710 | 728 | +1.39% | 249,200 | 770億1023万 | +2.1% | - | 0.66 |
02/01 | 732 | 737 | 714 | 718 | -2.05% | 267,300 | 759億5240万 | +0.7% | - | 0.65 |
01/31 | 723 | 765 | 718 | 733 | +2.52% | 701,000 | 775億3915万 | +2.81% | - | 0.66 |
01/30 | 714 | 735 | 695 | 715 | +0.56% | 389,700 | 756億3505万 | +0.42% | - | 0.65 |
01/29 | 705 | 713 | 692 | 711 | +0.85% | 246,700 | 752億1192万 | 0% | - | 0.64 |
01/28 | 706 | 718 | 705 | 705 | -0.14% | 168,500 | 745億7722万 | -0.84% | - | 0.64 |
01/25 | 707 | 717 | 705 | 706 | +0.28% | 212,500 | 746億8300万 | -0.7% | - | 0.64 |
01/24 | 729 | 732 | 702 | 704 | -4.86% | 207,100 | 744億7143万 | -1.12% | - | 0.64 |
01/23 | 753 | 759 | 726 | 740 | -0.94% | 331,400 | 782億7963万 | +4.08% | - | 0.67 |
01/22 | 751 | 759 | 732 | 747 | +1.49% | 234,200 | 790億2011万 | +5.51% | - | 0.68 |
01/21 | 751 | 760 | 732 | 736 | -2.9% | 180,800 | 778億5650万 | +4.25% | - | 0.67 |
01/18 | 746 | 767 | 744 | 758 | +3.69% | 329,800 | 801億8373万 | +7.52% | - | 0.69 |
01/17 | 728 | 747 | 720 | 731 | +2.52% | 286,600 | 773億2758万 | +3.98% | - | 0.66 |
01/16 | 709 | 746 | 701 | 713 | -0.97% | 458,700 | 754億2348万 | +1.42% | - | 0.65 |
01/15 | 640 | 738 | 640 | 720 | +2.13% | 443,500 | 761億6397万 | +2.13% | - | 0.65 |
01/11 | 720 | 722 | 701 | 705 | -0.28% | 321,800 | 745億7722万 | -0.28% | - | 0.64 |
01/10 | 700 | 711 | 685 | 707 | -0.56% | 269,200 | 747億8878万 | -0.28% | - | 0.64 |
01/09 | 716 | 740 | 705 | 711 | +0.14% | 272,800 | 752億1192万 | 0% | - | 0.64 |
01/08 | 716 | 719 | 700 | 710 | -0.28% | 159,100 | 751億613万 | -0.42% | - | 0.64 |
01/07 | 708 | 716 | 702 | 712 | +2.01% | 138,400 | 753億1770万 | -0.42% | - | 0.65 |
01/04 | 697 | 704 | 685 | 698 | -1.97% | 182,200 | 738億3673万 | -2.65% | - | 0.63 |
2018 |
12/28 | 711 | 720 | 704 | 712 | +0.85% | 83,900 | 753億1770万 | -1.11% | - | 0.65 |
12/27 | 684 | 712 | 679 | 706 | +6.17% | 271,900 | 746億8300万 | -2.22% | - | 0.64 |
12/26 | 643 | 673 | 640 | 665 | +3.26% | 134,900 | 703億4588万 | -8.28% | - | 0.6 |
12/25 | 696 | 696 | 641 | 644 | -9.42% | 136,000 | 681億2444万 | -11.78% | - | 0.58 |
12/21 | 714 | 720 | 707 | 711 | -0.28% | 328,300 | 752億1192万 | -3.4% | - | 0.64 |
12/20 | 709 | 721 | 707 | 713 | -0.28% | 214,700 | 754億2348万 | -3.52% | - | 0.65 |
12/19 | 710 | 718 | 704 | 715 | +3.03% | 174,000 | 756億3505万 | -3.64% | - | 0.65 |
12/18 | 700 | 705 | 687 | 694 | -1.84% | 109,900 | 734億1360万 | -6.85% | - | 0.63 |
12/17 | 723 | 723 | 704 | 707 | -0.98% | 109,600 | 747億8878万 | -5.73% | - | 0.64 |
12/14 | 726 | 726 | 711 | 714 | -0.28% | 173,700 | 755億2927万 | -5.31% | - | 0.65 |
12/13 | 701 | 716 | 695 | 716 | +3.62% | 135,600 | 757億4083万 | -5.54% | - | 0.65 |
12/12 | 681 | 697 | 680 | 691 | +3.13% | 197,600 | 730億9625万 | -9.2% | - | 0.63 |
12/11 | 686 | 691 | 666 | 670 | -2.47% | 177,000 | 708億7480万 | -12.42% | - | 0.61 |
12/10 | 701 | 705 | 686 | 687 | -2.97% | 132,200 | 726億7312万 | -10.66% | - | 0.62 |
12/07 | 714 | 720 | 702 | 708 | -1.26% | 229,700 | 748億9457万 | -8.41% | - | 0.64 |
12/06 | 731 | 731 | 712 | 717 | -2.58% | 172,400 | 758億4662万 | -7.48% | - | 0.65 |
12/05 | 740 | 747 | 732 | 736 | -1.87% | 206,600 | 778億5650万 | -5.28% | - | 0.67 |
12/04 | 761 | 762 | 746 | 750 | -2.34% | 131,900 | 793億3746万 | -3.6% | - | 0.68 |
12/03 | 760 | 769 | 756 | 768 | +1.99% | 97,700 | 812億4156万 | -1.29% | - | 0.7 |
11/30 | 756 | 759 | 747 | 753 | -1.57% | 194,500 | 796億5481万 | -2.96% | - | 0.68 |
11/29 | 784 | 786 | 759 | 765 | -0.78% | 158,000 | 809億2421万 | -1.42% | - | 0.69 |
11/28 | 761 | 784 | 758 | 771 | +2.66% | 240,600 | 815億5891万 | -0.52% | - | 0.7 |
11/27 | 773 | 773 | 749 | 751 | -1.96% | 177,300 | 794億4325万 | -3.1% | - | 0.68 |
11/26 | 761 | 773 | 761 | 766 | +0.66% | 56,300 | 810億3000万 | -1.16% | - | 0.69 |
11/22 | 769 | 779 | 758 | 761 | -1.93% | 122,800 | 805億108万 | -1.81% | - | 0.69 |
11/21 | 768 | 778 | 767 | 776 | -0.89% | 71,500 | 820億8783万 | +0.13% | - | 0.7 |
11/20 | 773 | 784 | 769 | 783 | +0.26% | 71,600 | 828億2831万 | +1.16% | - | 0.71 |
11/19 | 786 | 789 | 774 | 781 | -0.76% | 140,800 | 826億1675万 | +1.17% | - | 0.71 |
11/16 | 790 | 794 | 783 | 787 | -1.01% | 86,100 | 832億5145万 | +2.21% | - | 0.71 |
11/15 | 783 | 795 | 778 | 795 | +1.02% | 70,900 | 840億9771万 | +3.52% | - | 0.72 |
11/14 | 795 | 796 | 784 | 787 | -1.25% | 80,000 | 832億5145万 | +2.61% | - | 0.71 |
11/13 | 790 | 801 | 782 | 797 | -1.97% | 153,200 | 843億928万 | +4.05% | - | 0.72 |
11/12 | 815 | 817 | 795 | 813 | -0.49% | 184,300 | 860億181万 | +6.14% | - | 0.74 |
11/09 | 813 | 821 | 805 | 817 | +1.11% | 121,700 | 864億2495万 | +6.66% | - | 0.74 |
11/08 | 811 | 821 | 805 | 808 | +2.54% | 114,500 | 854億7290万 | +5.48% | - | 0.73 |
11/07 | 794 | 801 | 786 | 788 | +0.77% | 87,900 | 833億5723万 | +2.87% | - | 0.71 |
11/06 | 789 | 804 | 781 | 782 | -0.51% | 147,400 | 827億2253万 | +1.96% | - | 0.71 |
11/05 | 772 | 791 | 762 | 786 | +1.68% | 198,000 | 831億4566万 | +2.34% | - | 0.71 |
11/02 | 771 | 777 | 763 | 773 | +0.52% | 217,000 | 817億7048万 | +0.39% | - | 0.7 |
11/01 | 764 | 780 | 758 | 769 | 0% | 161,100 | 813億4735万 | -0.26% | - | 0.7 |
10/31 | 748 | 772 | 748 | 769 | +2.81% | 227,700 | 813億4735万 | -0.65% | - | 0.7 |
10/30 | 740 | 755 | 739 | 748 | -0.13% | 278,600 | 791億2590万 | -3.48% | - | 0.68 |
10/29 | 748 | 768 | 748 | 749 | +1.77% | 213,800 | 792億3168万 | -3.6% | - | 0.68 |
10/26 | 730 | 742 | 728 | 736 | +0.82% | 197,400 | 778億5650万 | -5.4% | - | 0.67 |