時価総額
2019/07/05～2019/12/02
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 |
| 12/02 | 1,780 | 1,795 | 1,743 | 1,743 | -1.27% | 197,200 | 960億3639万 | +16.24% | 817.97 | 32.3 |
| 11/29 | 1,723 | 1,768 | 1,718 | 1,765 | +4.59% | 362,600 | 972億7646万 | +19.02% | 828.53 | 32.72 |
| 11/28 | 1,693 | 1,703 | 1,660 | 1,688 | -0.3% | 192,400 | 930億511万 | +15.03% | 792.15 | 31.28 |
| 11/27 | 1,678 | 1,713 | 1,675 | 1,693 | -0.29% | 130,200 | 932億8068万 | +16.48% | 794.49 | 31.37 |
| 11/26 | 1,693 | 1,710 | 1,658 | 1,698 | +0.44% | 266,800 | 935億5625万 | +17.88% | 796.84 | 31.46 |
| 11/25 | 1,665 | 1,693 | 1,665 | 1,690 | +1.2% | 133,800 | 931億4290万 | +18.51% | 793.32 | 31.33 |
| 11/22 | 1,640 | 1,675 | 1,633 | 1,670 | +2.14% | 213,400 | 920億4062万 | +18.19% | 783.93 | 30.96 |
| 11/21 | 1,640 | 1,648 | 1,625 | 1,635 | +0.31% | 193,200 | 901億749万 | +16.7% | 767.47 | 30.3 |
| 11/20 | 1,615 | 1,648 | 1,603 | 1,630 | +1.09% | 215,000 | 898億3193万 | +17.1% | 765.12 | 30.21 |
| 11/19 | 1,578 | 1,620 | 1,575 | 1,613 | +1.9% | 355,000 | 888億6748万 | +16.68% | 756.91 | 29.89 |
| 11/18 | 1,575 | 1,633 | 1,560 | 1,583 | +0.8% | 541,400 | 872億1413万 | +15.17% | 742.82 | 29.33 |
| 11/15 | 1,366 | 1,593 | 1,365 | 1,570 | +17.12% | 1,670,000 | 865億2523万 | +14.68% | 736.96 | 29.1 |
| 11/14 | 1,350 | 1,367 | 1,333 | 1,341 | -0.7% | 228,600 | 738億7712万 | -1.65% | 629.23 | 24.85 |
| 11/13 | 1,348 | 1,368 | 1,340 | 1,350 | +0.22% | 227,000 | 744億68万 | -1.24% | 633.69 | 25.02 |
| 11/12 | 1,337 | 1,359 | 1,334 | 1,347 | -0.04% | 148,400 | 742億3534万 | -1.54% | 632.28 | 24.97 |
| 11/11 | 1,336 | 1,362 | 1,329 | 1,348 | +0.97% | 181,200 | 742億6290万 | -1.5% | 632.51 | 24.98 |
| 11/08 | 1,325 | 1,342 | 1,311 | 1,335 | +0.91% | 220,400 | 735億4645万 | -2.52% | 626.41 | 24.74 |
| 11/07 | 1,315 | 1,334 | 1,302 | 1,323 | -0.11% | 224,200 | 728億8511万 | -3.47% | 620.78 | 24.51 |
| 11/06 | 1,350 | 1,352 | 1,311 | 1,324 | -2.22% | 416,000 | 729億6777万 | -3.57% | 621.48 | 24.54 |
| 11/05 | 1,374 | 1,374 | 1,346 | 1,354 | +0.37% | 270,400 | 746億2112万 | -1.6% | 635.57 | 25.1 |
| 11/01 | 1,351 | 1,360 | 1,333 | 1,349 | -1.1% | 233,400 | 743億4556万 | -2.1% | 633.22 | 25 |
| 10/31 | 1,380 | 1,401 | 1,349 | 1,364 | -0.47% | 204,400 | 751億7224万 | -1.23% | 640.26 | 25.28 |
| 10/30 | 1,352 | 1,380 | 1,342 | 1,371 | +1.86% | 605,400 | 755億3046万 | -0.98% | 643.31 | 25.4 |
| 10/29 | 1,338 | 1,358 | 1,338 | 1,346 | +0.26% | 221,800 | 741億5267万 | -2.99% | 631.58 | 24.94 |
| 10/28 | 1,356 | 1,368 | 1,330 | 1,342 | -0.41% | 299,000 | 739億5978万 | -3.45% | 629.93 | 24.87 |
| 10/25 | 1,358 | 1,375 | 1,339 | 1,348 | -1.03% | 281,400 | 742億6290万 | -3.34% | 632.51 | 24.98 |
| 10/24 | 1,350 | 1,362 | 1,342 | 1,362 | +0.85% | 154,800 | 750億3446万 | -2.47% | 639.09 | 25.24 |
| 10/23 | 1,365 | 1,365 | 1,340 | 1,350 | -0.22% | 210,800 | 744億68万 | -3.3% | 633.69 | 25.02 |
| 10/21 | 1,358 | 1,368 | 1,347 | 1,353 | +0.04% | 100,400 | 745億6601万 | -3.15% | 635.1 | 25.08 |
| 10/18 | 1,365 | 1,379 | 1,347 | 1,353 | -0.7% | 180,200 | 745億3846万 | -3.19% | 634.86 | 25.07 |
| 10/17 | 1,375 | 1,375 | 1,354 | 1,362 | -1.41% | 142,400 | 750億6202万 | -2.64% | 639.32 | 25.24 |
| 10/16 | 1,410 | 1,418 | 1,381 | 1,382 | -0.97% | 144,000 | 761億3669万 | -1.46% | 648.47 | 25.61 |
| 10/15 | 1,395 | 1,414 | 1,369 | 1,395 | +0.79% | 394,400 | 768億8070万 | -0.64% | 654.81 | 25.86 |
| 10/11 | 1,423 | 1,423 | 1,369 | 1,384 | -2.12% | 208,600 | 762億7447万 | -1.63% | 649.65 | 25.65 |
| 10/10 | 1,457 | 1,457 | 1,410 | 1,414 | -2.95% | 166,800 | 779億2782万 | +0.21% | 663.73 | 26.21 |
| 10/09 | 1,414 | 1,458 | 1,412 | 1,457 | +2.32% | 218,800 | 802億9762万 | +3.04% | 683.91 | 27.01 |
| 10/08 | 1,429 | 1,445 | 1,399 | 1,424 | -0.8% | 202,000 | 784億7894万 | +0.64% | 668.42 | 26.39 |
| 10/07 | 1,405 | 1,445 | 1,402 | 1,436 | +3.2% | 308,600 | 791億1272万 | +1.31% | 673.82 | 26.61 |
| 10/04 | 1,363 | 1,397 | 1,358 | 1,391 | +3.81% | 332,600 | 766億6025万 | -1.9% | 652.93 | 25.78 |
| 10/03 | 1,348 | 1,369 | 1,332 | 1,340 | -1.62% | 301,400 | 738億4956万 | -5.63% | 628.99 | 24.84 |
| 10/02 | 1,363 | 1,391 | 1,348 | 1,362 | -0.84% | 288,600 | 750億6202万 | -4.35% | 639.32 | 25.24 |
| 10/01 | 1,376 | 1,401 | 1,374 | 1,374 | -0.76% | 272,200 | 756億9580万 | -3.55% | 644.72 | 25.46 |
| 09/30 | 1,405 | 1,422 | 1,372 | 1,384 | -1.11% | 198,000 | 762億7447万 | -2.74% | 649.65 | 25.65 |
| 09/27 | 1,409 | 1,410 | 1,378 | 1,400 | -0.6% | 258,600 | 771億2870万 | -1.51% | 656.92 | 25.94 |
| 09/26 | 1,425 | 1,458 | 1,404 | 1,408 | -0.53% | 235,000 | 775億9715万 | -0.78% | 660.91 | 26.1 |
| 09/25 | 1,445 | 1,459 | 1,401 | 1,416 | -2.04% | 214,400 | 780億1049万 | -0.11% | 664.43 | 26.24 |
| 09/24 | 1,495 | 1,498 | 1,443 | 1,445 | -0.28% | 248,600 | 796億3628万 | +2.12% | 678.28 | 26.78 |
| 09/20 | 1,421 | 1,487 | 1,421 | 1,449 | +2.55% | 822,400 | 798億5673万 | +2.62% | 680.16 | 26.86 |
| 09/19 | 1,452 | 1,452 | 1,401 | 1,413 | -2.69% | 287,400 | 778億7271万 | +0.21% | 663.26 | 26.19 |
| 09/18 | 1,401 | 1,455 | 1,397 | 1,452 | +3.68% | 318,600 | 800億2206万 | +2.61% | 681.57 | 26.91 |
| 09/17 | 1,365 | 1,413 | 1,339 | 1,401 | +3.43% | 238,600 | 771億8381万 | -1.23% | 657.39 | 25.96 |
| 09/13 | 1,380 | 1,383 | 1,348 | 1,354 | -1.13% | 239,200 | 746億2112万 | -4.78% | 635.57 | 25.1 |
| 09/12 | 1,381 | 1,390 | 1,363 | 1,370 | -0.15% | 164,200 | 754億7535万 | -4.23% | 642.84 | 25.38 |
| 09/11 | 1,382 | 1,399 | 1,363 | 1,372 | -1.37% | 230,600 | 755億8558万 | -4.49% | 643.78 | 25.42 |
| 09/10 | 1,427 | 1,427 | 1,391 | 1,391 | -3.54% | 311,600 | 766億3270万 | -3.57% | 652.7 | 25.77 |
| 09/09 | 1,431 | 1,459 | 1,405 | 1,442 | +0.8% | 187,400 | 794億4339万 | -0.24% | 676.64 | 26.72 |
| 09/06 | 1,465 | 1,472 | 1,426 | 1,430 | -2.72% | 225,000 | 788億961万 | -1.24% | 671.24 | 26.51 |
| 09/05 | 1,476 | 1,495 | 1,461 | 1,470 | -0.37% | 187,400 | 810億1407万 | +1.38% | 690.02 | 27.25 |
| 09/04 | 1,499 | 1,505 | 1,469 | 1,476 | -1.8% | 160,000 | 813億1718万 | +1.69% | 692.6 | 27.35 |
| 09/03 | 1,487 | 1,515 | 1,473 | 1,503 | +1.08% | 137,400 | 828億520万 | +3.48% | 705.27 | 27.85 |
| 09/02 | 1,470 | 1,505 | 1,457 | 1,487 | +1.29% | 223,800 | 819億2341万 | +2.31% | 697.76 | 27.55 |
| 08/30 | 1,460 | 1,475 | 1,433 | 1,468 | +0.27% | 216,600 | 808億7629万 | +0.93% | 688.84 | 27.2 |
| 08/29 | 1,467 | 1,493 | 1,441 | 1,464 | +1.42% | 294,800 | 806億5585万 | +0.52% | 686.97 | 27.13 |
| 08/28 | 1,445 | 1,465 | 1,394 | 1,443 | +1.12% | 229,000 | 795億2606万 | -1.03% | 677.34 | 26.75 |
| 08/27 | 1,390 | 1,438 | 1,390 | 1,427 | +4.93% | 332,000 | 786億4427万 | -2.19% | 669.83 | 26.45 |
| 08/26 | 1,363 | 1,394 | 1,350 | 1,360 | -0.4% | 202,200 | 749億5179万 | -6.85% | 638.38 | 25.21 |
| 08/23 | 1,336 | 1,379 | 1,328 | 1,366 | +2.9% | 206,800 | 752億5491万 | -6.79% | 640.96 | 25.31 |
| 08/22 | 1,348 | 1,362 | 1,324 | 1,327 | -1.7% | 289,800 | 731億3311万 | -9.73% | 622.89 | 24.6 |
| 08/21 | 1,358 | 1,386 | 1,349 | 1,350 | -1.1% | 194,400 | 743億9869万 | -8.6% | 633.67 | 25.02 |
| 08/20 | 1,364 | 1,378 | 1,351 | 1,365 | -0.18% | 170,400 | 752億2534万 | -7.96% | 640.71 | 25.3 |
| 08/19 | 1,370 | 1,379 | 1,360 | 1,368 | 0% | 175,200 | 753億6312万 | -8.16% | 641.89 | 25.35 |
| 08/16 | 1,371 | 1,401 | 1,348 | 1,368 | -1.83% | 311,400 | 753億6312万 | -8.71% | 641.89 | 25.35 |
| 08/15 | 1,455 | 1,460 | 1,377 | 1,393 | -9.55% | 987,800 | 767億6843万 | -7.5% | 653.86 | 25.82 |
| 08/14 | 1,565 | 1,583 | 1,525 | 1,540 | +0.49% | 213,000 | 848億6962万 | +1.72% | 722.85 | 28.54 |
| 08/13 | 1,494 | 1,543 | 1,484 | 1,533 | +2.17% | 203,400 | 844億5629万 | +1.16% | 719.33 | 28.4 |
| 08/09 | 1,550 | 1,550 | 1,500 | 1,500 | -2.28% | 151,600 | 826億6521万 | -1.06% | 704.08 | 27.8 |
| 08/08 | 1,540 | 1,550 | 1,498 | 1,535 | -0.32% | 172,000 | 845億9407万 | +1.12% | 720.51 | 28.45 |
| 08/07 | 1,518 | 1,565 | 1,518 | 1,540 | +2.16% | 282,400 | 848億6962万 | +1.12% | 722.85 | 28.54 |
| 08/06 | 1,411 | 1,520 | 1,411 | 1,508 | +3.61% | 344,400 | 830億7854万 | -1.47% | 707.6 | 27.94 |
| 08/05 | 1,535 | 1,560 | 1,419 | 1,455 | -5.21% | 495,400 | 801億8525万 | -5.52% | 682.96 | 26.97 |
| 08/02 | 1,458 | 1,540 | 1,454 | 1,535 | +4.67% | 354,000 | 845億9407万 | -1.1% | 720.51 | 28.45 |
| 08/01 | 1,498 | 1,520 | 1,459 | 1,467 | -1.61% | 422,200 | 808億1902万 | -5.99% | 688.35 | 27.18 |
| 07/31 | 1,493 | 1,499 | 1,470 | 1,491 | -0.96% | 130,800 | 821億4166万 | -5.18% | 699.62 | 27.63 |
| 07/30 | 1,543 | 1,545 | 1,500 | 1,505 | -1.47% | 107,800 | 829億4076万 | -4.93% | 706.43 | 27.89 |
| 07/29 | 1,525 | 1,545 | 1,513 | 1,528 | +0.99% | 136,600 | 841億8074万 | -4.23% | 716.99 | 28.31 |
| 07/26 | 1,513 | 1,520 | 1,492 | 1,513 | -0.49% | 95,400 | 833億5409万 | -5.82% | 709.95 | 28.03 |
| 07/25 | 1,528 | 1,533 | 1,503 | 1,520 | +0.5% | 141,800 | 837億6741万 | -5.94% | 713.47 | 28.17 |
| 07/24 | 1,503 | 1,518 | 1,472 | 1,513 | +1.89% | 155,200 | 833億5409万 | -6.92% | 709.95 | 28.03 |
| 07/23 | 1,476 | 1,523 | 1,465 | 1,485 | +2.31% | 187,400 | 818億1100万 | -9.32% | 696.8 | 27.51 |
| 07/22 | 1,500 | 1,500 | 1,441 | 1,451 | -2.09% | 205,600 | 799億6481万 | -12.06% | 681.08 | 26.89 |
| 07/19 | 1,471 | 1,508 | 1,458 | 1,482 | +0.65% | 114,000 | 816億7323万 | -10.99% | 695.63 | 27.47 |
| 07/18 | 1,480 | 1,496 | 1,461 | 1,473 | -1.83% | 177,600 | 811億4968万 | -12.09% | 691.17 | 27.29 |
| 07/17 | 1,491 | 1,510 | 1,458 | 1,500 | -0.17% | 192,400 | 826億6521万 | -10.98% | 704.08 | 27.8 |
| 07/16 | 1,518 | 1,528 | 1,490 | 1,503 | -2.12% | 190,400 | 828億299万 | -11.36% | 705.25 | 27.85 |
| 07/12 | 1,578 | 1,583 | 1,525 | 1,535 | -2.69% | 193,000 | 845億9407万 | -9.86% | 720.51 | 28.45 |
| 07/11 | 1,598 | 1,630 | 1,570 | 1,578 | -0.16% | 152,800 | 869億3625万 | -7.64% | 740.46 | 29.24 |
| 07/10 | 1,573 | 1,600 | 1,568 | 1,580 | -0.16% | 136,400 | 870億7402万 | -7.6% | 741.63 | 29.28 |
| 07/09 | 1,585 | 1,635 | 1,573 | 1,583 | +1.44% | 265,000 | 872億1180万 | -7.35% | 742.8 | 29.33 |
| 07/08 | 1,560 | 1,583 | 1,553 | 1,560 | 0% | 163,000 | 859億7182万 | -8.34% | 732.24 | 28.91 |
| 07/05 | 1,548 | 1,583 | 1,530 | 1,560 | +0.16% | 239,600 | 859億7182万 | -8.02% | 732.24 | 28.91 |
