時価総額
2018/09/20~2019/02/20
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 |
02/20 | 2,420 | 2,484 | 2,387 | 2,468 | +2.32% | 69,200 | 254億8673万 | -0.96% | 17.11 | 3.48 |
02/19 | 2,401 | 2,456 | 2,400 | 2,412 | +0.67% | 64,000 | 249億843万 | -3.02% | 16.72 | 3.4 |
02/18 | 2,511 | 2,511 | 2,393 | 2,396 | -3.43% | 95,600 | 247億4320万 | -3.62% | 16.61 | 3.38 |
02/15 | 2,579 | 2,579 | 2,465 | 2,481 | -4.06% | 50,100 | 256億2098万 | -0.12% | 17.2 | 3.5 |
02/14 | 2,600 | 2,695 | 2,513 | 2,586 | +2.09% | 254,200 | 267億531万 | +4.32% | 17.93 | 3.64 |
02/13 | 2,470 | 2,609 | 2,300 | 2,533 | -0.82% | 381,800 | 261億5798万 | +2.55% | 17.56 | 3.57 |
02/12 | 2,567 | 2,598 | 2,488 | 2,554 | +0.71% | 95,200 | 263億7485万 | +3.74% | 17.71 | 3.6 |
02/08 | 2,503 | 2,559 | 2,499 | 2,536 | +0.24% | 28,100 | 261億8896万 | +3.68% | 17.58 | 3.57 |
02/07 | 2,605 | 2,605 | 2,480 | 2,530 | -2.8% | 54,600 | 261億2700万 | +3.94% | 17.54 | 3.57 |
02/06 | 2,580 | 2,632 | 2,579 | 2,603 | +1.92% | 28,500 | 268億8086万 | +7.38% | 18.05 | 3.67 |
02/05 | 2,590 | 2,620 | 2,499 | 2,554 | +0.47% | 79,600 | 263億7485万 | +6.06% | 17.71 | 3.6 |
02/04 | 2,486 | 2,558 | 2,486 | 2,542 | +2.5% | 40,700 | 262億5092万 | +6.32% | 17.63 | 3.58 |
02/01 | 2,452 | 2,506 | 2,406 | 2,480 | +0.61% | 44,600 | 256億1066万 | +4.2% | 17.2 | 3.5 |
01/31 | 2,393 | 2,480 | 2,392 | 2,465 | +3.92% | 29,600 | 254億5575万 | +3.88% | 17.09 | 3.47 |
01/30 | 2,422 | 2,438 | 2,370 | 2,372 | -2.06% | 31,400 | 244億9535万 | +0.04% | 16.45 | 3.34 |
01/29 | 2,502 | 2,502 | 2,381 | 2,422 | -2.26% | 38,800 | 250億1170万 | +2.24% | 16.79 | 3.41 |
01/28 | 2,564 | 2,564 | 2,477 | 2,478 | -1.67% | 60,300 | 255億9000万 | +4.6% | 17.18 | 3.49 |
01/25 | 2,520 | 2,527 | 2,479 | 2,520 | +0.68% | 42,200 | 260億2373万 | +6.33% | 17.47 | 3.55 |
01/24 | 2,505 | 2,512 | 2,420 | 2,503 | -0.24% | 48,000 | 258億4818万 | +5.48% | 17.36 | 3.53 |
01/23 | 2,450 | 2,539 | 2,401 | 2,509 | +1.83% | 31,900 | 259億1014万 | +5.69% | 17.4 | 3.54 |
01/22 | 2,437 | 2,485 | 2,376 | 2,464 | +1.78% | 46,000 | 254億4543万 | +3.79% | 17.08 | 3.47 |
01/21 | 2,501 | 2,501 | 2,382 | 2,421 | -1.98% | 44,800 | 250億137万 | +1.85% | 16.79 | 3.41 |
01/18 | 2,520 | 2,564 | 2,450 | 2,470 | -1.91% | 33,600 | 255億739万 | +3.48% | 17.13 | 3.48 |
01/17 | 2,480 | 2,527 | 2,447 | 2,518 | +1.9% | 41,900 | 260億308万 | +5.18% | 17.46 | 3.55 |
01/16 | 2,366 | 2,490 | 2,365 | 2,471 | +4.66% | 42,100 | 255億1772万 | +2.87% | 17.13 | 3.48 |
01/15 | 2,389 | 2,422 | 2,352 | 2,361 | -1.34% | 22,900 | 243億8176万 | -2.11% | 16.37 | 3.33 |
01/11 | 2,390 | 2,450 | 2,387 | 2,393 | +2.09% | 39,700 | 247億1222万 | -1.48% | 16.59 | 3.37 |
01/10 | 2,336 | 2,350 | 2,319 | 2,344 | +0.34% | 14,000 | 242億620万 | -3.82% | 16.25 | 3.3 |
01/09 | 2,382 | 2,411 | 2,317 | 2,336 | -1.48% | 31,400 | 241億2359万 | -4.61% | 16.2 | 3.29 |
01/08 | 2,336 | 2,410 | 2,320 | 2,371 | +1.63% | 28,400 | 244億8503万 | -3.7% | 16.44 | 3.34 |
01/07 | 2,300 | 2,442 | 2,272 | 2,333 | +8.11% | 76,500 | 240億9261万 | -5.7% | 16.18 | 3.29 |
01/04 | 2,147 | 2,214 | 2,068 | 2,158 | -3.53% | 112,400 | 222億8540万 | -13.26% | 14.96 | 3.04 |
2018 |
12/28 | 2,245 | 2,297 | 2,183 | 2,237 | -1.97% | 47,700 | 231億123万 | -10.73% | 15.51 | 3.15 |
12/27 | 2,358 | 2,358 | 2,250 | 2,282 | +3.35% | 38,900 | 235億6594万 | -9.55% | 15.82 | 3.22 |
12/26 | 2,140 | 2,250 | 2,140 | 2,208 | +3.86% | 69,400 | 228億175万 | -13% | 15.31 | 3.11 |
12/25 | 2,071 | 2,175 | 2,069 | 2,126 | -5.76% | 89,800 | 219億5494万 | -16.99% | 14.74 | 3 |
12/21 | 2,257 | 2,320 | 2,160 | 2,256 | -2.21% | 62,300 | 232億9744万 | -12.76% | 15.64 | 3.18 |
12/20 | 2,350 | 2,386 | 2,280 | 2,307 | -4.43% | 51,800 | 238億2411万 | -11.64% | 16 | 3.25 |
12/19 | 2,300 | 2,469 | 2,277 | 2,414 | +3.78% | 86,800 | 249億2908万 | -8.32% | 16.74 | 3.4 |
12/18 | 2,335 | 2,396 | 2,306 | 2,326 | -3.57% | 47,300 | 240億2032万 | -12.26% | 16.13 | 3.28 |
12/17 | 2,484 | 2,498 | 2,378 | 2,412 | -4.32% | 53,100 | 249億843万 | -9.66% | 16.72 | 3.4 |
12/14 | 2,547 | 2,572 | 2,490 | 2,521 | -2.59% | 25,900 | 260億3406万 | -6.32% | 17.48 | 3.55 |
12/13 | 2,546 | 2,597 | 2,512 | 2,588 | +2.54% | 28,900 | 267億2596万 | -4.5% | 17.94 | 3.65 |
12/12 | 2,500 | 2,549 | 2,450 | 2,524 | +0.96% | 38,700 | 260億6504万 | -7.38% | 17.5 | 3.56 |
12/11 | 2,574 | 2,631 | 2,483 | 2,500 | -1.85% | 65,800 | 258億1720万 | -8.66% | 17.33 | 3.52 |
12/10 | 2,620 | 2,640 | 2,547 | 2,547 | -4.61% | 47,400 | 263億256万 | -7.55% | 17.66 | 3.59 |
12/07 | 2,665 | 2,695 | 2,630 | 2,670 | +0.95% | 14,200 | 275億7276万 | -3.71% | 18.51 | 3.76 |
12/06 | 2,775 | 2,775 | 2,601 | 2,645 | -2.94% | 39,800 | 273億1459万 | -4.82% | 18.34 | 3.73 |
12/05 | 2,673 | 2,740 | 2,650 | 2,725 | +0.07% | 34,700 | 281億4074万 | -2.29% | 18.89 | 3.84 |
12/04 | 2,785 | 2,839 | 2,715 | 2,723 | -1.84% | 35,400 | 281億2009万 | -2.3% | 18.88 | 3.84 |
12/03 | 2,634 | 2,790 | 2,622 | 2,774 | +6.9% | 71,900 | 286億4676万 | -0.29% | 19.23 | 3.91 |
11/30 | 2,622 | 2,654 | 2,546 | 2,595 | -1.63% | 70,900 | 267億9825万 | -6.55% | 17.99 | 3.66 |
11/29 | 2,713 | 2,719 | 2,630 | 2,638 | -1.57% | 39,200 | 272億4230万 | -5.07% | 18.29 | 3.72 |
11/28 | 2,660 | 2,712 | 2,655 | 2,680 | +0.75% | 28,100 | 276億7603万 | -3.77% | 18.58 | 3.78 |
11/27 | 2,714 | 2,714 | 2,636 | 2,660 | -0.64% | 17,500 | 274億6950万 | -4.73% | 18.44 | 3.75 |
11/26 | 2,620 | 2,721 | 2,610 | 2,677 | +2.18% | 30,100 | 276億4505万 | -4.43% | 18.56 | 3.77 |
11/22 | 2,656 | 2,686 | 2,595 | 2,620 | -0.98% | 25,500 | 270億5642万 | -6.86% | 18.17 | 3.69 |
11/21 | 2,580 | 2,681 | 2,571 | 2,646 | -0.71% | 39,200 | 273億2492万 | -6.37% | 18.35 | 3.73 |
11/20 | 2,750 | 2,750 | 2,622 | 2,665 | -4.07% | 43,400 | 275億2113万 | -6.16% | 18.48 | 3.76 |
11/19 | 2,700 | 2,808 | 2,669 | 2,778 | +1.02% | 54,200 | 286億8807万 | -2.29% | 19.26 | 3.92 |
11/16 | 2,901 | 2,918 | 2,721 | 2,750 | -4.91% | 71,400 | 283億9892万 | -3.07% | 19.07 | 3.88 |
11/15 | 2,822 | 2,932 | 2,808 | 2,892 | +0.98% | 47,700 | 298億6533万 | +2.08% | 20.05 | 4.08 |
11/14 | 2,816 | 2,913 | 2,785 | 2,864 | +0.46% | 71,700 | 295億7618万 | +1.52% | 19.86 | 4.04 |
11/13 | 2,692 | 2,918 | 2,660 | 2,851 | +1.89% | 96,200 | 294億4193万 | +1.06% | 19.77 | 4.02 |
11/12 | 2,901 | 2,905 | 2,727 | 2,798 | -4.83% | 184,900 | 288億9461万 | -0.64% | 19.4 | 3.94 |
11/09 | 2,980 | 2,995 | 2,849 | 2,940 | -2.33% | 117,000 | 303億6102万 | +4.48% | 20.39 | 4.14 |
11/08 | 3,035 | 3,045 | 2,960 | 3,010 | +1.69% | 89,400 | 310億8390万 | +7.27% | 20.87 | 4.24 |
11/07 | 2,849 | 3,035 | 2,800 | 2,960 | +4.85% | 113,400 | 305億6756万 | +5.9% | 20.52 | 4.17 |
11/06 | 2,908 | 2,932 | 2,769 | 2,823 | -3.91% | 107,000 | 291億5278万 | +1.4% | 19.57 | 3.98 |
11/05 | 2,951 | 2,954 | 2,845 | 2,938 | -2.39% | 114,300 | 303億4037万 | +5.57% | 20.37 | 4.14 |
11/02 | 2,846 | 3,025 | 2,828 | 3,010 | +7.12% | 165,000 | 310億8390万 | +8.31% | 20.87 | 4.24 |
11/01 | 2,960 | 2,960 | 2,804 | 2,810 | -3.44% | 138,100 | 290億1853万 | +1.44% | 19.48 | 3.96 |
10/31 | 2,960 | 3,080 | 2,814 | 2,910 | +9.4% | 446,400 | 300億5122万 | +4.94% | 20.18 | 4.1 |
10/30 | 2,538 | 2,680 | 2,530 | 2,660 | +2.7% | 54,600 | 274億6950万 | -3.76% | 18.44 | 3.75 |
10/29 | 2,616 | 2,695 | 2,538 | 2,590 | -2.81% | 116,700 | 267億4661万 | -6.43% | 17.96 | 3.65 |
10/26 | 2,660 | 2,684 | 2,538 | 2,665 | +1.22% | 166,100 | 275億2113万 | -3.69% | 18.48 | 3.76 |
10/25 | 2,658 | 2,705 | 2,614 | 2,633 | -5.8% | 125,200 | 271億9067万 | -4.67% | 18.26 | 3.71 |
10/24 | 2,886 | 2,923 | 2,754 | 2,795 | -1.72% | 99,500 | 288億6362万 | +1.34% | 19.38 | 3.94 |
10/23 | 2,883 | 2,972 | 2,813 | 2,844 | -1.93% | 195,600 | 293億6964万 | +3.49% | 19.72 | 4.01 |
10/22 | 2,939 | 2,944 | 2,833 | 2,900 | -2.42% | 55,100 | 299億4795万 | +6.07% | 20.11 | 4.09 |
10/19 | 2,910 | 3,005 | 2,871 | 2,972 | +0.58% | 76,400 | 306億9148万 | +9.39% | 20.61 | 4.19 |
10/18 | 3,085 | 3,085 | 2,896 | 2,955 | -1.04% | 79,200 | 305億1593万 | +9.61% | 20.49 | 4.16 |
10/17 | 2,791 | 3,125 | 2,757 | 2,986 | +8.94% | 236,500 | 308億3606万 | +11.46% | 20.7 | 4.21 |
10/16 | 2,618 | 2,763 | 2,591 | 2,741 | +4.66% | 74,800 | 283億597万 | +3.05% | 19.01 | 3.86 |
10/15 | 2,681 | 2,681 | 2,592 | 2,619 | -1.39% | 43,300 | 270億4609万 | -1.13% | 18.16 | 3.69 |
10/12 | 2,569 | 2,670 | 2,556 | 2,656 | +2.43% | 51,200 | 274億2819万 | +0.34% | 18.42 | 3.74 |
10/11 | 2,651 | 2,689 | 2,508 | 2,593 | -9.43% | 153,100 | 267億7759万 | -1.93% | 17.98 | 3.65 |
10/10 | 2,720 | 2,875 | 2,720 | 2,863 | +4.99% | 90,700 | 295億6585万 | +8.36% | 19.85 | 4.03 |
10/09 | 2,750 | 2,789 | 2,700 | 2,727 | -0.62% | 54,100 | 281億6140万 | +3.57% | 18.91 | 3.84 |
10/05 | 2,711 | 2,773 | 2,680 | 2,744 | -0.15% | 54,700 | 283億3695万 | +4.29% | 19.03 | 3.87 |
10/04 | 2,701 | 2,763 | 2,672 | 2,748 | +0.55% | 63,900 | 283億7826万 | +4.77% | 19.05 | 3.87 |
10/03 | 2,651 | 2,779 | 2,605 | 2,733 | +1.67% | 99,200 | 282億2336万 | +4.35% | 18.95 | 3.85 |
10/02 | 2,794 | 2,805 | 2,674 | 2,688 | -4.1% | 102,900 | 277億5865万 | +2.67% | 18.64 | 3.79 |
10/01 | 2,880 | 2,880 | 2,763 | 2,803 | -0.95% | 39,500 | 289億4624万 | +7.19% | 19.44 | 3.95 |
09/28 | 2,782 | 2,875 | 2,727 | 2,830 | +1.95% | 125,900 | 292億2507万 | +8.55% | 19.62 | 3.99 |
09/27 | 2,861 | 2,863 | 2,764 | 2,776 | -4.37% | 102,200 | 286億6741万 | +6.81% | 19.25 | 3.91 |
09/26 | 2,731 | 2,920 | 2,731 | 2,903 | +8% | 160,300 | 299億7893万 | +12% | 20.13 | 4.09 |
09/25 | 2,707 | 2,827 | 2,615 | 2,688 | -2.61% | 167,500 | 277億5865万 | +4.15% | 18.64 | 3.79 |
09/21 | 2,584 | 2,932 | 2,584 | 2,760 | +7.94% | 198,500 | 285億218万 | +7.1% | 19.14 | 3.89 |
09/20 | 2,522 | 2,579 | 2,482 | 2,557 | +0.83% | 56,000 | 264億583万 | -0.66% | 17.73 | 3.6 |