時価総額
2018/09/25~2019/02/22
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 |
---|
2020 | 4/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2019 |
02/22 | 970 | 970 | 934 | 956 | -1.29% | 468,400 | 526億9907万 | -13.07% | 4664.05 | 18.41 |
02/21 | 990 | 1,024 | 969 | 969 | -1.65% | 774,800 | 533億8795万 | -12.41% | 4725.02 | 18.65 |
02/20 | 1,010 | 1,010 | 983 | 985 | -1.62% | 216,800 | 542億8349万 | -11.34% | 4804.28 | 18.96 |
02/19 | 1,006 | 1,016 | 995 | 1,001 | -1.23% | 386,400 | 551億7903万 | -10.12% | 4883.54 | 19.28 |
02/18 | 1,053 | 1,055 | 1,003 | 1,014 | -3.68% | 431,600 | 558億6790万 | -9.49% | 4944.5 | 19.52 |
02/15 | 1,130 | 1,135 | 1,041 | 1,053 | -8.68% | 549,200 | 580億342万 | -6.53% | 5133.51 | 20.26 |
02/14 | 1,154 | 1,171 | 1,140 | 1,153 | +0.44% | 252,800 | 635億1444万 | +1.63% | 5621.25 | 22.19 |
02/13 | 1,125 | 1,160 | 1,125 | 1,148 | +2% | 134,400 | 632億3889万 | +1.1% | 5596.86 | 22.09 |
02/12 | 1,120 | 1,135 | 1,113 | 1,125 | +0.45% | 158,800 | 619億9891万 | -1.14% | 5487.12 | 21.66 |
02/08 | 1,123 | 1,128 | 1,094 | 1,120 | -1.75% | 264,400 | 617億2336万 | -1.84% | 5462.73 | 21.56 |
02/07 | 1,149 | 1,174 | 1,136 | 1,140 | +1.9% | 460,000 | 628億2556万 | -0.35% | 5560.28 | 21.95 |
02/06 | 1,125 | 1,149 | 1,114 | 1,119 | -0.56% | 158,400 | 616億5447万 | -2.21% | 5456.64 | 21.54 |
02/05 | 1,143 | 1,145 | 1,113 | 1,125 | -1.75% | 163,200 | 619億9891万 | -1.57% | 5487.12 | 21.66 |
02/04 | 1,155 | 1,168 | 1,120 | 1,145 | -0.87% | 450,000 | 631億111万 | +0.44% | 5584.67 | 22.05 |
02/01 | 1,155 | 1,173 | 1,151 | 1,155 | +0.33% | 163,600 | 636億5221万 | +1.4% | 5633.44 | 22.24 |
01/31 | 1,165 | 1,174 | 1,145 | 1,151 | +1.43% | 162,800 | 634億4555万 | +1.25% | 5615.15 | 22.17 |
01/30 | 1,173 | 1,185 | 1,135 | 1,135 | -4.22% | 316,000 | 625億5001万 | -0.35% | 5535.89 | 21.85 |
01/29 | 1,138 | 1,195 | 1,138 | 1,185 | +3.16% | 337,600 | 653億552万 | +3.95% | 5779.77 | 22.82 |
01/28 | 1,114 | 1,154 | 1,111 | 1,149 | +2.22% | 196,800 | 633億777万 | +0.68% | 5602.96 | 22.12 |
01/25 | 1,126 | 1,156 | 1,116 | 1,124 | -0.22% | 185,600 | 619億3002万 | -1.86% | 5481.02 | 21.64 |
01/24 | 1,144 | 1,145 | 1,118 | 1,126 | -1.53% | 200,800 | 620億6779万 | -2.24% | 5493.22 | 21.68 |
01/23 | 1,106 | 1,154 | 1,094 | 1,144 | +3.39% | 357,200 | 630億3222万 | -1.32% | 5578.57 | 22.02 |
01/22 | 1,095 | 1,111 | 1,071 | 1,106 | +1.96% | 206,400 | 609億6559万 | -4.88% | 5395.67 | 21.3 |
01/21 | 1,104 | 1,118 | 1,083 | 1,085 | -0.23% | 250,800 | 597億9450万 | -6.95% | 5292.02 | 20.89 |
01/18 | 1,100 | 1,119 | 1,084 | 1,088 | -1.25% | 222,000 | 599億3228万 | -7.05% | 5304.22 | 20.94 |
01/17 | 1,088 | 1,109 | 1,058 | 1,101 | +1.26% | 282,000 | 606億9004万 | -6.2% | 5371.28 | 21.2 |
01/16 | 1,080 | 1,144 | 1,079 | 1,088 | +0.69% | 457,600 | 599億3228万 | -7.6% | 5304.22 | 20.94 |
01/15 | 1,089 | 1,096 | 1,049 | 1,080 | -4.53% | 554,800 | 595億1895万 | -8.47% | 5267.63 | 20.79 |
01/11 | 1,195 | 1,210 | 1,131 | 1,131 | -4.74% | 373,200 | 623億4335万 | -4.54% | 5517.6 | 21.78 |
01/10 | 1,219 | 1,233 | 1,181 | 1,188 | -4.52% | 434,000 | 654億4329万 | -0.04% | 5791.96 | 22.86 |
01/09 | 1,189 | 1,244 | 1,179 | 1,244 | +4.85% | 584,400 | 685億4324万 | +4.6% | 6066.32 | 23.95 |
01/08 | 1,203 | 1,225 | 1,184 | 1,186 | -1.25% | 474,400 | 653億7440万 | -0.06% | 5785.86 | 22.84 |
01/07 | 1,246 | 1,250 | 1,185 | 1,201 | -0.1% | 551,600 | 662億106万 | +1.29% | 5859.02 | 23.13 |
01/04 | 1,168 | 1,206 | 1,150 | 1,203 | -0.21% | 585,200 | 662億6994万 | +1.65% | 5865.12 | 23.15 |
2018 |
12/28 | 1,141 | 1,213 | 1,135 | 1,205 | +5.82% | 925,600 | 664億772万 | +2.21% | 5877.31 | 23.2 |
12/27 | 1,165 | 1,165 | 1,120 | 1,139 | +4% | 374,000 | 627億5667万 | -3.17% | 5554.18 | 21.92 |
12/26 | 1,119 | 1,165 | 1,070 | 1,095 | +4.16% | 904,400 | 603億4560万 | -6.89% | 5340.8 | 21.08 |
12/25 | 1,046 | 1,073 | 1,015 | 1,051 | -5.51% | 484,000 | 579億3453万 | -10.61% | 5127.41 | 20.24 |
12/21 | 1,100 | 1,150 | 1,086 | 1,113 | -0.56% | 697,200 | 613億1003万 | -5.4% | 5426.15 | 21.42 |
12/20 | 1,155 | 1,179 | 1,098 | 1,119 | -5.49% | 620,800 | 616億5447万 | -4.71% | 5456.64 | 21.54 |
12/19 | 1,160 | 1,210 | 1,154 | 1,184 | +1.61% | 370,400 | 652億3663万 | +1.7% | 5773.67 | 22.79 |
12/18 | 1,190 | 1,195 | 1,156 | 1,165 | -4.02% | 442,000 | 642億331万 | +0.87% | 5682.22 | 22.43 |
12/17 | 1,235 | 1,246 | 1,210 | 1,214 | -3.09% | 378,800 | 668億8993万 | +5.91% | 5919.99 | 23.37 |
12/14 | 1,295 | 1,300 | 1,243 | 1,253 | -3.28% | 499,600 | 690億2545万 | +10.26% | 6108.99 | 24.11 |
12/13 | 1,310 | 1,335 | 1,288 | 1,295 | 0% | 514,400 | 713億6763万 | +15.11% | 6316.28 | 24.93 |
12/12 | 1,260 | 1,298 | 1,238 | 1,295 | +4.75% | 854,400 | 713億6763万 | +16.67% | 6316.28 | 24.93 |
12/11 | 1,195 | 1,239 | 1,189 | 1,236 | +4.21% | 658,800 | 681億2991万 | +13% | 6029.73 | 23.8 |
12/10 | 1,175 | 1,200 | 1,166 | 1,186 | -0.42% | 328,800 | 653億7440万 | +9.74% | 5785.86 | 22.84 |
12/07 | 1,200 | 1,260 | 1,171 | 1,191 | +0.95% | 1,146,400 | 656億4995万 | +11.33% | 5810.25 | 22.94 |
12/06 | 1,193 | 1,205 | 1,168 | 1,180 | +0.43% | 431,200 | 650億2996万 | +11.43% | 5755.38 | 22.72 |
12/05 | 1,155 | 1,213 | 1,146 | 1,175 | -0.74% | 416,400 | 647億5441万 | +12.01% | 5730.99 | 22.62 |
12/04 | 1,194 | 1,214 | 1,169 | 1,184 | -1.04% | 264,400 | 652億3663万 | +14.04% | 5773.67 | 22.79 |
12/03 | 1,199 | 1,213 | 1,169 | 1,196 | +0.21% | 235,200 | 659億2550万 | +16.82% | 5834.64 | 23.03 |
11/30 | 1,213 | 1,224 | 1,169 | 1,194 | -1.65% | 356,000 | 657億8773万 | +17.84% | 5822.44 | 22.98 |
11/29 | 1,195 | 1,224 | 1,188 | 1,214 | +1.89% | 419,600 | 668億8993万 | +21.01% | 5919.99 | 23.37 |
11/28 | 1,173 | 1,203 | 1,163 | 1,191 | +2.58% | 363,200 | 656億4995万 | +19.72% | 5810.25 | 22.94 |
11/27 | 1,153 | 1,179 | 1,135 | 1,161 | +3.22% | 471,600 | 639億9665万 | +17.54% | 5663.93 | 22.36 |
11/26 | 1,108 | 1,130 | 1,093 | 1,125 | +0.33% | 183,200 | 619億9891万 | +14.45% | 5487.12 | 21.66 |
11/22 | 1,125 | 1,136 | 1,088 | 1,121 | -0.33% | 256,400 | 617億9224万 | +14.53% | 5468.83 | 21.59 |
11/21 | 1,123 | 1,154 | 1,096 | 1,125 | -0.55% | 536,800 | 619億8616万 | +15.38% | 5485.99 | 21.66 |
11/20 | 1,093 | 1,138 | 1,066 | 1,131 | +1.91% | 874,800 | 623億3053万 | +16.5% | 5516.47 | 21.78 |
11/19 | 1,019 | 1,124 | 1,019 | 1,110 | +7.77% | 920,800 | 611億5968万 | +14.67% | 5412.84 | 21.37 |
11/16 | 1,134 | 1,148 | 991 | 1,030 | -3.17% | 2,095,200 | 567億5178万 | +6.4% | 5022.73 | 19.83 |
11/15 | 976 | 1,064 | 974 | 1,064 | +19.69% | 1,038,400 | 586億1136万 | +9.66% | 5187.31 | 20.48 |
11/14 | 928 | 931 | 880 | 889 | -5.83% | 391,600 | 489億6907万 | -8.28% | 4333.93 | 17.11 |
11/13 | 909 | 955 | 903 | 944 | -0.13% | 286,800 | 519億9950万 | -3.3% | 4602.14 | 18.17 |
11/12 | 944 | 981 | 941 | 945 | -1.43% | 299,600 | 520億6838万 | -3.67% | 4608.23 | 18.19 |
11/09 | 964 | 994 | 955 | 959 | -2.29% | 439,200 | 528億2598万 | -2.86% | 4675.28 | 18.46 |
11/08 | 928 | 994 | 928 | 981 | +6.95% | 537,600 | 540億6571万 | -1.48% | 4785 | 18.89 |
11/07 | 898 | 926 | 888 | 918 | +2.23% | 310,800 | 505億5316万 | -8.62% | 4474.13 | 17.66 |
11/06 | 895 | 911 | 881 | 898 | -0.55% | 218,000 | 494億5118万 | -11.84% | 4376.6 | 17.28 |
11/05 | 924 | 926 | 903 | 903 | -2.96% | 245,600 | 497億2668万 | -12.63% | 4400.98 | 17.37 |
11/02 | 931 | 935 | 908 | 930 | +1.78% | 365,200 | 512億4189万 | -10.75% | 4535.08 | 17.9 |
11/01 | 921 | 933 | 899 | 914 | -1.22% | 461,600 | 503億4654万 | -12.98% | 4455.84 | 17.59 |
10/31 | 925 | 928 | 884 | 925 | +3.93% | 414,000 | 509億6640万 | -12.82% | 4510.7 | 17.81 |
10/30 | 848 | 895 | 826 | 890 | +4.71% | 909,600 | 490億3794万 | -16.98% | 4340.03 | 17.13 |
10/29 | 921 | 924 | 845 | 850 | -8.11% | 867,600 | 468億3399万 | -21.73% | 4144.97 | 16.36 |
10/26 | 959 | 989 | 905 | 925 | -1.73% | 550,000 | 509億6640万 | -15.83% | 4510.7 | 17.81 |
10/25 | 969 | 983 | 941 | 941 | -6.69% | 638,400 | 518億6176万 | -15.05% | 4589.94 | 18.12 |
10/24 | 1,024 | 1,050 | 995 | 1,009 | -0.74% | 255,200 | 555億8093万 | -9.53% | 4919.1 | 19.42 |
10/23 | 1,028 | 1,041 | 1,004 | 1,016 | -1.69% | 318,400 | 559億9417万 | -9.43% | 4955.68 | 19.56 |
10/22 | 1,023 | 1,061 | 1,006 | 1,034 | +1.1% | 467,200 | 569億5840万 | -8.36% | 5041.02 | 19.9 |
10/19 | 1,005 | 1,026 | 991 | 1,023 | +0.12% | 306,000 | 563億3853万 | -9.75% | 4986.16 | 19.68 |
10/18 | 1,030 | 1,035 | 1,005 | 1,021 | -0.85% | 294,000 | 562億6966万 | -10.65% | 4980.06 | 19.66 |
10/17 | 1,066 | 1,069 | 1,030 | 1,030 | -1.08% | 494,400 | 567億5178万 | -10.43% | 5022.73 | 19.83 |
10/16 | 1,106 | 1,128 | 1,018 | 1,041 | -7.34% | 876,400 | 573億7164万 | -9.61% | 5077.59 | 20.04 |
10/15 | 1,108 | 1,149 | 1,095 | 1,124 | +3.1% | 706,400 | 619億1729万 | -2.54% | 5479.89 | 21.63 |
10/12 | 1,044 | 1,103 | 1,033 | 1,090 | +5.83% | 587,200 | 600億5770万 | -5.13% | 5315.31 | 20.98 |
10/11 | 1,000 | 1,048 | 995 | 1,030 | -3.17% | 684,400 | 567億5178万 | -10.04% | 5022.73 | 19.83 |
10/10 | 1,065 | 1,106 | 1,060 | 1,064 | +0.12% | 643,200 | 586億1136万 | -6.93% | 5187.31 | 20.48 |
10/09 | 1,093 | 1,119 | 1,058 | 1,063 | -4.06% | 646,400 | 585億4249万 | -6.8% | 5181.21 | 20.45 |
10/05 | 1,180 | 1,194 | 1,104 | 1,108 | -5.14% | 1,330,000 | 610億2193万 | -2.51% | 5400.65 | 21.32 |
10/04 | 1,201 | 1,205 | 1,143 | 1,168 | -2.51% | 760,800 | 643億2786万 | +3.23% | 5693.24 | 22.47 |
10/03 | 1,243 | 1,253 | 1,176 | 1,198 | -4.2% | 901,600 | 659億8083万 | +6.73% | 5839.53 | 23.05 |
10/02 | 1,290 | 1,310 | 1,231 | 1,250 | -3.29% | 1,507,600 | 688億7352万 | +12.41% | 6095.54 | 24.06 |
10/01 | 1,140 | 1,293 | 1,139 | 1,293 | +15.66% | 2,158,400 | 712億1521万 | +17.82% | 6302.79 | 24.88 |
09/28 | 1,128 | 1,141 | 1,091 | 1,118 | -0.22% | 493,200 | 615億7292万 | +3.38% | 5449.42 | 21.51 |
09/27 | 1,191 | 1,191 | 1,114 | 1,120 | -5.88% | 739,600 | 617億1067万 | +4.58% | 5461.61 | 21.56 |
09/26 | 1,223 | 1,235 | 1,184 | 1,190 | -2.06% | 383,600 | 655億6759万 | +12.26% | 5802.96 | 22.91 |
09/25 | 1,236 | 1,243 | 1,208 | 1,215 | -0.72% | 362,400 | 669億4506万 | +16.05% | 5924.87 | 23.39 |