時価総額
2018/10/01～2019/02/28
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 |
| 02/28 | 900 | 909 | 862 | 866 | -4.52% | 787,400 | 90億7871万 | -15.51% | 20.8 | 2.71 |
| 02/27 | 883 | 923 | 872 | 907 | -6.78% | 1,311,600 | 95億853万 | -12.62% | 21.79 | 2.84 |
| 02/26 | 1,003 | 1,007 | 960 | 973 | -1.42% | 383,900 | 102億44万 | -7.16% | 23.37 | 3.05 |
| 02/25 | 971 | 997 | 971 | 987 | +1.96% | 340,700 | 103億4721万 | -6.45% | 23.71 | 3.09 |
| 02/22 | 996 | 999 | 966 | 968 | -3.68% | 416,000 | 101億4802万 | -9.02% | 23.25 | 3.03 |
| 02/21 | 1,036 | 1,036 | 1,000 | 1,005 | -2.8% | 318,700 | 105億3591万 | -6.42% | 24.14 | 3.15 |
| 02/20 | 1,025 | 1,040 | 1,009 | 1,034 | +1.67% | 438,200 | 108億3993万 | -4.61% | 24.84 | 3.24 |
| 02/19 | 984 | 1,030 | 970 | 1,017 | +4.41% | 467,800 | 106億6171万 | -7.21% | 24.43 | 3.18 |
| 02/18 | 1,020 | 1,042 | 972 | 974 | +0.21% | 526,300 | 102億1092万 | -12.33% | 23.4 | 3.05 |
| 02/15 | 947 | 981 | 923 | 972 | -3.19% | 639,700 | 101億8996万 | -13.68% | 23.35 | 3.04 |
| 02/14 | 999 | 1,014 | 991 | 1,004 | +0.4% | 236,600 | 105億2543万 | -12.01% | 24.12 | 3.14 |
| 02/13 | 1,010 | 1,018 | 974 | 1,000 | -1.57% | 361,400 | 104億8350万 | -13.42% | 24.02 | 3.13 |
| 02/12 | 966 | 1,028 | 966 | 1,016 | +5.83% | 592,400 | 106億5123万 | -13.01% | 24.41 | 3.18 |
| 02/08 | 1,008 | 1,019 | 960 | 960 | -7.16% | 1,094,600 | 100億6416万 | -18.37% | 23.06 | 3.01 |
| 02/07 | 1,051 | 1,058 | 1,010 | 1,034 | -3% | 654,000 | 108億3993万 | -12.6% | 24.84 | 3.24 |
| 02/06 | 1,087 | 1,090 | 1,057 | 1,066 | -1.2% | 346,500 | 111億7541万 | -10.5% | 25.61 | 3.34 |
| 02/05 | 1,119 | 1,137 | 1,066 | 1,079 | -2.53% | 655,800 | 113億1169万 | -9.63% | 25.92 | 3.38 |
| 02/04 | 1,068 | 1,117 | 1,068 | 1,107 | +4.14% | 566,700 | 116億523万 | -7.44% | 26.59 | 3.47 |
| 02/01 | 1,067 | 1,087 | 1,055 | 1,063 | +0.95% | 567,100 | 111億4396万 | -11.42% | 25.53 | 3.33 |
| 01/31 | 1,076 | 1,082 | 1,025 | 1,053 | +0.67% | 828,900 | 110億3912万 | -12.83% | 25.29 | 3.3 |
| 01/30 | 1,100 | 1,108 | 1,046 | 1,046 | -6.94% | 815,900 | 109億6574万 | -14.12% | 25.13 | 3.27 |
| 01/29 | 1,060 | 1,132 | 1,036 | 1,124 | +5.14% | 1,095,400 | 117億8345万 | -8.32% | 27 | 3.52 |
| 01/28 | 1,100 | 1,117 | 1,057 | 1,069 | -6.56% | 1,439,800 | 112億686万 | -13.23% | 25.68 | 3.35 |
| 01/25 | 1,180 | 1,187 | 1,142 | 1,144 | -1.97% | 694,400 | 119億9312万 | -7.82% | 27.48 | 3.58 |
| 01/24 | 1,173 | 1,178 | 1,137 | 1,167 | -1.77% | 779,200 | 122億3424万 | -6.42% | 28.03 | 3.65 |
| 01/23 | 1,148 | 1,206 | 1,141 | 1,188 | +2.24% | 772,200 | 124億5439万 | -5.19% | 28.54 | 3.72 |
| 01/22 | 1,152 | 1,174 | 1,108 | 1,162 | +2.56% | 1,244,100 | 121億8182万 | -7.34% | 27.91 | 3.64 |
| 01/21 | 1,215 | 1,226 | 1,132 | 1,133 | -6.21% | 1,175,900 | 118億7270万 | -9.79% | 27.2 | 3.55 |
| 01/18 | 1,254 | 1,265 | 1,182 | 1,208 | -1.79% | 1,052,200 | 126億5863万 | -4.51% | 29.01 | 3.78 |
| 01/17 | 1,246 | 1,279 | 1,200 | 1,230 | -1.99% | 1,260,500 | 128億8917万 | -3.61% | 29.53 | 3.85 |
| 01/16 | 1,328 | 1,337 | 1,250 | 1,255 | -5.43% | 1,079,500 | 131億5114万 | -2.33% | 30.13 | 3.93 |
| 01/15 | 1,330 | 1,343 | 1,277 | 1,327 | -5.55% | 2,213,800 | 139億563万 | +2.71% | 31.86 | 4.15 |
| 01/11 | 1,356 | 1,413 | 1,342 | 1,405 | +4.77% | 1,677,700 | 147億2299万 | +8.33% | 33.74 | 4.4 |
| 01/10 | 1,347 | 1,368 | 1,312 | 1,341 | -0.96% | 974,200 | 140億5233万 | +3.63% | 32.2 | 4.2 |
| 01/09 | 1,355 | 1,383 | 1,340 | 1,354 | 0% | 1,143,800 | 141億8856万 | +4.88% | 32.51 | 4.24 |
| 01/08 | 1,335 | 1,375 | 1,306 | 1,354 | +2.11% | 1,950,100 | 141億8856万 | +5.29% | 32.51 | 4.24 |
| 01/07 | 1,260 | 1,329 | 1,240 | 1,326 | +10.5% | 1,677,000 | 138億9515万 | +3.51% | 31.84 | 4.15 |
| 01/04 | 1,116 | 1,210 | 1,101 | 1,200 | +5.36% | 1,245,200 | 125億7480万 | -6.03% | 28.81 | 3.76 |
| 2018 |
| 12/28 | 1,235 | 1,284 | 1,132 | 1,139 | -7.77% | 1,709,600 | 119億3558万 | -10.81% | 27.35 | 3.56 |
| 12/27 | 1,240 | 1,249 | 1,203 | 1,235 | +7.39% | 1,223,600 | 129億4156万 | -3.36% | 29.65 | 3.87 |
| 12/26 | 1,153 | 1,216 | 1,132 | 1,150 | +3.51% | 1,554,000 | 120億5085万 | -9.8% | 27.61 | 3.6 |
| 12/25 | 1,111 | 1,164 | 1,106 | 1,111 | -9.23% | 1,434,400 | 116億4216万 | -13% | 26.68 | 3.48 |
| 12/21 | 1,240 | 1,273 | 1,161 | 1,224 | -2.86% | 1,139,500 | 128億2629万 | -4.23% | 29.39 | 3.83 |
| 12/20 | 1,281 | 1,321 | 1,225 | 1,260 | -2.63% | 1,176,200 | 132億354万 | -1.41% | 30.25 | 3.94 |
| 12/19 | 1,240 | 1,310 | 1,207 | 1,294 | +4.19% | 994,000 | 135億5982万 | +1.57% | 31.07 | 4.05 |
| 12/18 | 1,259 | 1,282 | 1,232 | 1,242 | -3.65% | 846,700 | 130億1491万 | -2.36% | 29.82 | 3.89 |
| 12/17 | 1,289 | 1,339 | 1,272 | 1,289 | -0.46% | 910,100 | 135億743万 | +1.18% | 30.95 | 4.03 |
| 12/14 | 1,290 | 1,329 | 1,240 | 1,295 | +1.57% | 1,322,500 | 135億7030万 | +1.49% | 31.09 | 4.05 |
| 12/13 | 1,328 | 1,335 | 1,263 | 1,275 | -4.78% | 1,301,600 | 133億6072万 | 0% | 30.61 | 3.99 |
| 12/12 | 1,211 | 1,345 | 1,193 | 1,339 | +11.03% | 1,869,600 | 140億3138万 | +5.1% | 32.15 | 4.19 |
| 12/11 | 1,244 | 1,270 | 1,184 | 1,206 | -1.07% | 1,315,700 | 126億3767万 | -4.96% | 28.96 | 3.77 |
| 12/10 | 1,313 | 1,327 | 1,218 | 1,219 | -9.97% | 1,597,800 | 127億7390万 | -3.56% | 29.27 | 3.81 |
| 12/07 | 1,488 | 1,505 | 1,345 | 1,354 | -7.51% | 2,277,800 | 141億8856万 | +6.95% | 32.51 | 4.24 |
| 12/06 | 1,462 | 1,480 | 1,425 | 1,464 | -0.68% | 1,730,800 | 153億4125万 | +15.37% | 35.15 | 4.58 |
| 12/05 | 1,389 | 1,480 | 1,382 | 1,474 | +3.88% | 2,002,900 | 154億4604万 | +16.15% | 35.39 | 4.61 |
| 12/04 | 1,434 | 1,459 | 1,376 | 1,419 | -2.14% | 2,215,500 | 148億6970万 | +12.35% | 34.07 | 4.44 |
| 12/03 | 1,360 | 1,459 | 1,341 | 1,450 | +8.61% | 3,717,100 | 151億9455万 | +15.35% | 34.82 | 4.54 |
| 11/30 | 1,280 | 1,335 | 1,257 | 1,335 | +5.2% | 2,089,700 | 139億8946万 | +6.54% | 32.05 | 4.18 |
| 11/29 | 1,247 | 1,274 | 1,219 | 1,269 | +3.42% | 942,000 | 132億9785万 | +0.79% | 30.47 | 3.97 |
| 11/28 | 1,231 | 1,253 | 1,204 | 1,227 | 0% | 957,300 | 128億5773万 | -3.23% | 29.46 | 3.84 |
| 11/27 | 1,231 | 1,325 | 1,175 | 1,227 | +0.16% | 3,275,100 | 128億5773万 | -3.76% | 29.46 | 3.84 |
| 11/26 | 1,227 | 1,262 | 1,205 | 1,225 | +2.51% | 839,300 | 128億3677万 | -4.3% | 29.41 | 3.83 |
| 11/22 | 1,190 | 1,202 | 1,148 | 1,195 | +1.62% | 774,300 | 125億2240万 | -7.29% | 28.69 | 3.74 |
| 11/21 | 1,135 | 1,207 | 1,121 | 1,176 | +0.94% | 849,500 | 114億9892万 | -9.26% | 26.35 | 3.43 |
| 11/20 | 1,172 | 1,199 | 1,146 | 1,165 | -3.08% | 1,038,300 | 113億9137万 | -10.18% | 26.1 | 3.4 |
| 11/19 | 1,135 | 1,221 | 1,089 | 1,202 | +5.9% | 1,858,700 | 117億5315万 | -7.54% | 26.93 | 3.51 |
| 11/16 | 1,205 | 1,228 | 1,133 | 1,135 | -6.35% | 1,340,100 | 110億9803万 | -12.96% | 25.43 | 3.31 |
| 11/15 | 1,168 | 1,245 | 1,146 | 1,212 | +4.21% | 1,682,600 | 118億5093万 | -6.7% | 27.15 | 3.54 |
| 11/14 | 1,225 | 1,243 | 1,162 | 1,163 | -5.83% | 1,297,700 | 113億7181万 | -9.63% | 26.06 | 3.4 |
| 11/13 | 1,227 | 1,287 | 1,206 | 1,235 | -4.49% | 1,805,100 | 120億7583万 | -3.44% | 27.67 | 3.61 |
| 11/12 | 1,331 | 1,340 | 1,271 | 1,293 | -4.15% | 1,962,700 | 126億4295万 | +1.89% | 28.97 | 3.78 |
| 11/09 | 1,315 | 1,349 | 1,274 | 1,349 | +5.97% | 2,768,400 | 131億9052万 | +7.32% | 30.22 | 3.94 |
| 11/08 | 1,288 | 1,320 | 1,225 | 1,273 | +1.35% | 2,230,900 | 124億4739万 | +2.41% | 28.52 | 3.72 |
| 11/07 | 1,190 | 1,308 | 1,155 | 1,256 | +5.55% | 4,335,100 | 122億8116万 | +1.87% | 28.14 | 3.67 |
| 11/06 | 1,130 | 1,227 | 1,048 | 1,190 | +8.18% | 4,466,900 | 116億3582万 | -2.7% | 26.66 | 3.48 |
| 11/05 | 1,241 | 1,260 | 1,092 | 1,100 | -12.97% | 3,509,800 | 107億5580万 | -9.39% | 24.65 | 3.21 |
| 11/02 | 1,420 | 1,453 | 1,230 | 1,264 | -11.48% | 4,308,100 | 123億5939万 | +4.98% | 28.32 | 3.69 |
| 11/01 | 1,478 | 1,519 | 1,427 | 1,428 | -2.86% | 4,290,000 | 139億6298万 | +20.51% | 31.99 | 4.17 |
| 10/31 | 1,340 | 1,505 | 1,326 | 1,470 | +12.04% | 5,743,500 | 143億7366万 | +26.61% | 32.93 | 4.29 |
| 10/30 | 1,247 | 1,331 | 1,184 | 1,312 | +2.5% | 4,442,500 | 128億2873万 | +15.9% | 29.39 | 3.83 |
| 10/29 | 1,375 | 1,383 | 1,260 | 1,280 | -4.12% | 3,402,900 | 125億1584万 | +15.42% | 28.68 | 3.74 |
| 10/26 | 1,501 | 1,515 | 1,273 | 1,335 | -10.4% | 5,826,100 | 130億5363万 | +22.93% | 29.91 | 3.9 |
| 10/25 | 1,457 | 1,527 | 1,435 | 1,490 | -0.6% | 4,585,200 | 145億6922万 | +40.17% | 33.38 | 4.35 |
| 10/24 | 1,449 | 1,508 | 1,420 | 1,499 | +7.92% | 6,681,200 | 146億5722万 | +45.11% | 33.58 | 4.38 |
| 10/23 | 1,398 | 1,423 | 1,331 | 1,389 | +1.61% | 2,780,900 | 135億8164万 | +38.21% | 31.12 | 4.06 |
| 10/22 | 1,423 | 1,459 | 1,360 | 1,367 | -4.94% | 3,519,700 | 129億5300万 | +39.49% | 29.68 | 3.87 |
| 10/19 | 1,350 | 1,444 | 1,330 | 1,438 | +4.81% | 6,443,200 | 136億2576万 | +50.73% | 31.22 | 4.07 |
| 10/18 | 1,288 | 1,450 | 1,286 | 1,372 | +13.39% | 11,584,000 | 130億38万 | +48.32% | 29.79 | 3.88 |
| 10/17 | 1,262 | 1,280 | 1,174 | 1,210 | -2.42% | 3,186,700 | 114億6535万 | +34.89% | 26.27 | 3.42 |
| 10/16 | 1,274 | 1,336 | 1,227 | 1,240 | -4.62% | 6,529,300 | 117億4962万 | +41.88% | 26.92 | 3.51 |
| 10/15 | 1,300 | 1,300 | 1,272 | 1,300 | +30% | 1,444,500 | 123億1815万 | +53.3% | 28.22 | 3.68 |
| 10/12 | 925 | 1,009 | 914 | 1,000 | +7.07% | 1,602,300 | 94億7550万 | +22.1% | 21.71 | 2.83 |
| 10/11 | 897 | 955 | 893 | 934 | -2.4% | 1,410,300 | 88億5011万 | +16.17% | 20.28 | 2.64 |
| 10/10 | 988 | 1,012 | 934 | 957 | -1.64% | 1,613,300 | 90億6805万 | +21.14% | 20.78 | 2.71 |
| 10/09 | 999 | 1,018 | 968 | 973 | -2.8% | 1,172,200 | 92億1966万 | +25.55% | 21.13 | 2.75 |
| 10/05 | 978 | 1,028 | 964 | 1,001 | -0.1% | 1,619,500 | 94億8497万 | +31.36% | 21.73 | 2.83 |
| 10/04 | 1,017 | 1,031 | 990 | 1,002 | -1.76% | 1,515,100 | 94億9445万 | +34.14% | 21.75 | 2.84 |
| 10/03 | 1,018 | 1,044 | 985 | 1,020 | +0.49% | 3,375,400 | 96億6501万 | +38.02% | 22.15 | 2.89 |
| 10/02 | 950 | 1,018 | 900 | 1,015 | +7.41% | 3,495,400 | 96億1763万 | +38.66% | 22.04 | 2.87 |
| 10/01 | 900 | 985 | 892 | 945 | +9.88% | 5,060,900 | 89億5434万 | +30.52% | 20.52 | 2.67 |
