時価総額
2018/08/29～2019/01/29
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 |
| 01/29 | 10,430 | 10,430 | 9,990 | 10,080 | -2.04% | 163,200 | 328億4568万 | -10.96% | 173.39 | 10.12 |
| 01/28 | 10,180 | 10,290 | 9,970 | 10,290 | +1.88% | 143,400 | 335億2996万 | -10.15% | 177.01 | 10.33 |
| 01/25 | 9,720 | 10,220 | 9,710 | 10,100 | +2.33% | 242,300 | 329億1085万 | -13.16% | 173.74 | 10.14 |
| 01/24 | 10,160 | 10,170 | 9,820 | 9,870 | -2.18% | 203,000 | 321億6139万 | -16.57% | 169.78 | 9.91 |
| 01/23 | 10,190 | 10,400 | 10,000 | 10,090 | -0.98% | 165,800 | 328億7826万 | -16.2% | 173.57 | 10.13 |
| 01/22 | 10,020 | 10,510 | 9,850 | 10,190 | +0.49% | 289,600 | 332億411万 | -16.68% | 175.29 | 10.23 |
| 01/21 | 10,650 | 10,710 | 10,130 | 10,140 | -3.7% | 179,900 | 320億3226万 | -18.25% | 170.8 | 9.97 |
| 01/18 | 10,680 | 10,890 | 10,450 | 10,530 | -0.47% | 198,400 | 332億6427万 | -16.38% | 177.37 | 10.35 |
| 01/17 | 10,600 | 10,650 | 10,370 | 10,580 | +0.76% | 227,000 | 334億2222万 | -17.05% | 178.21 | 10.4 |
| 01/16 | 11,000 | 11,020 | 10,250 | 10,500 | -2.51% | 272,400 | 331億6950万 | -18.81% | 176.87 | 10.32 |
| 01/15 | 10,510 | 10,780 | 10,170 | 10,770 | +2.77% | 355,600 | 340億2243万 | -17.74% | 181.41 | 10.59 |
| 01/11 | 10,160 | 11,270 | 10,160 | 10,480 | +0.77% | 787,300 | 331億632万 | -21% | 176.53 | 10.3 |
| 01/10 | 11,100 | 11,560 | 10,250 | 10,400 | -7.31% | 559,900 | 328億5360万 | -22.54% | 175.18 | 10.22 |
| 01/09 | 12,450 | 12,550 | 11,100 | 11,220 | -8.85% | 520,500 | 354億4398万 | -17.97% | 188.99 | 11.03 |
| 01/08 | 12,500 | 12,790 | 12,310 | 12,310 | -0.57% | 267,100 | 388億8729万 | -11.13% | 207.36 | 12.1 |
| 01/07 | 12,600 | 12,720 | 12,260 | 12,380 | +3.17% | 337,200 | 391億842万 | -11.01% | 208.53 | 12.17 |
| 01/04 | 12,000 | 12,250 | 11,500 | 12,000 | -1.64% | 419,800 | 379億800万 | -14.05% | 202.13 | 11.8 |
| 2018 |
| 12/28 | 12,980 | 13,320 | 12,100 | 12,200 | -6.08% | 462,900 | 385億3980万 | -13.02% | 155.34 | 18.85 |
| 12/27 | 13,370 | 13,410 | 12,680 | 12,990 | +6.21% | 506,100 | 410億3541万 | -7.77% | 165.4 | 20.07 |
| 12/26 | 12,850 | 13,460 | 12,050 | 12,230 | +0.49% | 690,900 | 386億3457万 | -13.29% | 155.72 | 18.9 |
| 12/25 | 11,010 | 12,240 | 10,860 | 12,170 | +2.18% | 659,400 | 384億4503万 | -14.17% | 154.95 | 18.81 |
| 12/21 | 13,210 | 13,650 | 11,800 | 11,910 | -11.19% | 617,500 | 376億2369万 | -16.19% | 151.64 | 18.4 |
| 12/20 | 13,090 | 13,790 | 12,940 | 13,410 | +0.9% | 427,200 | 423億6219万 | -5.93% | 170.74 | 20.72 |
| 12/19 | 13,000 | 13,600 | 12,920 | 13,290 | +3.1% | 456,600 | 419億8311万 | -6.55% | 169.22 | 20.54 |
| 12/18 | 12,740 | 13,210 | 12,530 | 12,890 | -3.59% | 439,900 | 407億1951万 | -9.12% | 164.12 | 19.92 |
| 12/17 | 14,450 | 14,530 | 13,090 | 13,370 | -9.36% | 571,700 | 422億3583万 | -5.53% | 170.23 | 20.66 |
| 12/14 | 15,190 | 15,280 | 14,530 | 14,750 | -2.25% | 314,500 | 465億9525万 | +4.2% | 187.8 | 22.79 |
| 12/13 | 15,130 | 15,220 | 14,830 | 15,090 | -0.2% | 366,300 | 476億6931万 | +6.84% | 192.13 | 23.32 |
| 12/12 | 15,340 | 15,570 | 14,950 | 15,120 | +1.96% | 811,600 | 477億6408万 | +7.59% | 192.52 | 23.36 |
| 12/11 | 14,950 | 15,290 | 14,660 | 14,830 | +2.06% | 549,500 | 468億4797万 | +6.04% | 188.82 | 22.92 |
| 12/10 | 14,630 | 14,780 | 14,380 | 14,530 | -2.15% | 274,900 | 459億27万 | +4.37% | 185 | 22.45 |
| 12/07 | 14,900 | 15,090 | 14,560 | 14,850 | +1.71% | 357,700 | 469億1115万 | +7.11% | 189.08 | 22.95 |
| 12/06 | 14,900 | 14,990 | 14,180 | 14,600 | -2.67% | 541,800 | 461億2140万 | +6.15% | 185.89 | 22.56 |
| 12/05 | 14,080 | 15,100 | 14,060 | 15,000 | +3.45% | 628,500 | 473億8500万 | +10.03% | 190.99 | 23.18 |
| 12/04 | 15,240 | 15,390 | 14,270 | 14,500 | -4.04% | 534,600 | 458億550万 | +7.65% | 184.62 | 22.41 |
| 12/03 | 15,370 | 15,510 | 14,640 | 15,110 | +3.99% | 643,800 | 477億3249万 | +13.89% | 192.39 | 23.35 |
| 11/30 | 16,420 | 16,700 | 14,450 | 14,530 | -12.89% | 1,175,500 | 459億27万 | +11.3% | 185 | 22.45 |
| 11/29 | 15,900 | 16,730 | 15,610 | 16,680 | +7.13% | 1,204,600 | 526億9212万 | +29.57% | 212.38 | 25.78 |
| 11/28 | 13,860 | 15,980 | 13,800 | 15,570 | +13.07% | 1,797,600 | 491億8563万 | +23.24% | 198.25 | 24.06 |
| 11/27 | 13,880 | 13,940 | 13,590 | 13,770 | +0.88% | 278,300 | 434億9943万 | +10.82% | 175.33 | 21.28 |
| 11/26 | 13,850 | 14,020 | 13,520 | 13,650 | +0.07% | 357,400 | 431億2035万 | +10.63% | 173.8 | 21.09 |
| 11/22 | 13,930 | 14,170 | 13,400 | 13,640 | -0.07% | 557,400 | 430億8876万 | +11.06% | 173.67 | 21.08 |
| 11/21 | 13,210 | 14,370 | 13,000 | 13,650 | +1.19% | 735,900 | 383億6673万 | +11.46% | 154.64 | 18.77 |
| 11/20 | 13,970 | 14,140 | 13,260 | 13,490 | -4.26% | 628,900 | 379億1701万 | +10.72% | 152.83 | 18.55 |
| 11/19 | 13,220 | 14,140 | 12,910 | 14,090 | +9.06% | 608,600 | 396億346万 | +16.25% | 159.63 | 19.37 |
| 11/16 | 13,230 | 13,660 | 12,810 | 12,920 | -1.22% | 381,800 | 363億1489万 | +7.34% | 146.37 | 17.76 |
| 11/15 | 12,800 | 13,090 | 12,270 | 13,080 | +4.22% | 321,200 | 367億6461万 | +8.9% | 148.18 | 17.98 |
| 11/14 | 12,680 | 12,970 | 12,310 | 12,550 | +1.87% | 272,300 | 352億7491万 | +5.09% | 142.18 | 17.26 |
| 11/13 | 11,540 | 12,540 | 11,470 | 12,320 | +1.57% | 482,200 | 346億2844万 | +3.04% | 139.57 | 16.94 |
| 11/12 | 13,150 | 13,430 | 12,130 | 12,130 | -9.81% | 459,100 | 340億9439万 | +1.3% | 137.42 | 16.68 |
| 11/09 | 13,800 | 14,220 | 13,280 | 13,450 | -3.52% | 416,800 | 378億458万 | +11.7% | 152.38 | 18.49 |
| 11/08 | 13,680 | 14,550 | 13,480 | 13,940 | +4.5% | 872,300 | 391億8185万 | +15.68% | 157.93 | 19.17 |
| 11/07 | 13,600 | 13,760 | 13,120 | 13,340 | -0.45% | 419,300 | 374億9540万 | +10.82% | 151.13 | 18.34 |
| 11/06 | 13,450 | 13,680 | 13,170 | 13,400 | +0.98% | 364,500 | 376億6405万 | +11.17% | 151.81 | 18.42 |
| 11/05 | 13,150 | 13,740 | 13,090 | 13,270 | +1.53% | 686,600 | 372億9865万 | +10.8% | 150.34 | 18.25 |
| 11/02 | 12,270 | 13,190 | 12,270 | 13,070 | +8.02% | 670,600 | 367億3650万 | +10.07% | 148.07 | 17.97 |
| 11/01 | 11,320 | 12,340 | 11,050 | 12,100 | +4.58% | 545,200 | 340億1007万 | +2.72% | 137.08 | 16.64 |
| 10/31 | 11,460 | 11,920 | 11,000 | 11,570 | +5.86% | 576,000 | 325億2037万 | -1.31% | 131.08 | 15.91 |
| 10/30 | 9,280 | 10,930 | 9,170 | 10,930 | +15.91% | 507,700 | 307億2149万 | -6.48% | 123.83 | 15.03 |
| 10/29 | 10,100 | 10,240 | 9,340 | 9,430 | -3.87% | 264,600 | 265億537万 | -19.31% | 106.83 | 12.97 |
| 10/26 | 10,360 | 10,500 | 9,400 | 9,810 | -1.7% | 324,000 | 275億7345万 | -16.32% | 111.14 | 13.49 |
| 10/25 | 9,930 | 10,410 | 9,840 | 9,980 | -6.64% | 347,500 | 280億5128万 | -15.01% | 113.06 | 13.72 |
| 10/24 | 10,850 | 10,980 | 10,030 | 10,690 | +2.89% | 350,500 | 300億4691万 | -9.1% | 121.11 | 14.7 |
| 10/23 | 11,250 | 11,510 | 10,370 | 10,390 | -10.04% | 398,300 | 292億369万 | -11.81% | 117.71 | 14.29 |
| 10/22 | 11,820 | 11,990 | 11,220 | 11,550 | -5.87% | 346,100 | 324億6416万 | -2.27% | 130.85 | 15.88 |
| 10/19 | 12,430 | 12,540 | 12,130 | 12,270 | -3.54% | 258,000 | 344億8790万 | +4.05% | 139.01 | 16.87 |
| 10/18 | 13,110 | 13,340 | 12,330 | 12,720 | +5.12% | 776,700 | 357億5274万 | +8.38% | 144.1 | 17.49 |
| 10/17 | 12,310 | 12,350 | 11,930 | 12,100 | +1.77% | 236,100 | 340億1007万 | +3.98% | 137.08 | 16.64 |
| 10/16 | 12,310 | 12,390 | 11,580 | 11,890 | -1% | 277,300 | 334億1981万 | +2.81% | 134.7 | 16.35 |
| 10/15 | 12,260 | 12,620 | 11,860 | 12,010 | -2.28% | 387,300 | 337億5710万 | +4.56% | 136.06 | 16.51 |
| 10/12 | 11,430 | 12,290 | 11,210 | 12,290 | +8.19% | 666,600 | 345億4411万 | +7.64% | 139.23 | 16.9 |
| 10/11 | 11,380 | 12,440 | 10,300 | 11,360 | -11.8% | 947,200 | 319億3012万 | +0.12% | 128.7 | 15.62 |
| 10/10 | 12,910 | 13,190 | 11,950 | 12,880 | +0.86% | 472,300 | 362億246万 | +13.79% | 145.92 | 17.71 |
| 10/09 | 13,560 | 13,820 | 12,700 | 12,770 | -7.53% | 462,000 | 358億9327万 | +13.76% | 144.67 | 17.56 |
| 10/05 | 13,560 | 14,650 | 13,450 | 13,810 | +0.88% | 923,200 | 388億1645万 | +24.03% | 156.45 | 18.99 |
| 10/04 | 14,000 | 14,220 | 13,460 | 13,690 | +0.44% | 884,100 | 384億7916万 | +25.11% | 155.09 | 18.82 |
| 10/03 | 13,700 | 14,430 | 13,050 | 13,630 | -0.87% | 997,500 | 383億1052万 | +26.76% | 154.41 | 18.74 |
| 10/02 | 12,970 | 14,470 | 12,600 | 13,750 | +19.88% | 2,088,400 | 386億4781万 | +30.01% | 155.77 | 18.91 |
| 10/01 | 10,780 | 11,580 | 10,780 | 11,470 | +7.2% | 621,600 | 322億3930万 | +10.42% | 129.94 | 15.77 |
| 09/28 | 10,880 | 11,900 | 10,550 | 10,700 | -0.09% | 1,000,000 | 300億7502万 | +3.94% | 121.22 | 14.71 |
| 09/27 | 10,650 | 10,900 | 10,590 | 10,710 | +0.28% | 181,000 | 301億313万 | +4.94% | 121.33 | 14.73 |
| 09/26 | 10,700 | 11,050 | 10,550 | 10,680 | +0.09% | 233,900 | 300億1881万 | +5.54% | 120.99 | 14.68 |
| 09/25 | 10,730 | 11,080 | 10,550 | 10,670 | -2.29% | 258,000 | 299億9070万 | +6.27% | 120.88 | 14.67 |
| 09/21 | 10,500 | 11,210 | 10,310 | 10,920 | +5.71% | 543,800 | 306億9339万 | +9.91% | 123.71 | 15.01 |
| 09/20 | 10,340 | 10,520 | 10,110 | 10,330 | +0.19% | 181,500 | 290億3504万 | +5.26% | 117.03 | 14.2 |
| 09/19 | 10,600 | 10,740 | 10,290 | 10,310 | -1.06% | 208,200 | 289億7883万 | +6.05% | 116.8 | 14.18 |
| 09/18 | 11,160 | 11,180 | 9,990 | 10,420 | -7.3% | 579,800 | 292億8801万 | +8.12% | 118.05 | 14.33 |
| 09/14 | 11,460 | 11,500 | 11,100 | 11,240 | -0.44% | 372,600 | 315億9283万 | +17.91% | 127.34 | 15.45 |
| 09/13 | 11,100 | 11,690 | 10,830 | 11,290 | +3.58% | 729,000 | 317億3336万 | +19.78% | 127.9 | 15.52 |
| 09/12 | 11,020 | 11,290 | 10,750 | 10,900 | +0.28% | 350,600 | 306億3717万 | +17.19% | 123.49 | 14.99 |
| 09/11 | 10,480 | 11,290 | 10,360 | 10,870 | +6.15% | 852,100 | 305億5285万 | +18.14% | 123.15 | 14.95 |
| 09/10 | 10,200 | 10,550 | 10,110 | 10,240 | -0.58% | 253,800 | 287億8208万 | +12.52% | 116.01 | 14.08 |
| 09/07 | 9,690 | 10,410 | 9,660 | 10,300 | +4.04% | 358,700 | 289億5072万 | +14.56% | 116.69 | 14.16 |
| 09/06 | 10,130 | 10,180 | 9,610 | 9,900 | -4.16% | 451,400 | 278億2642万 | +11.76% | 112.16 | 13.61 |
| 09/05 | 10,610 | 10,710 | 10,230 | 10,330 | -1.53% | 293,700 | 290億3504万 | +17.84% | 117.03 | 14.2 |
| 09/04 | 10,770 | 10,930 | 10,300 | 10,490 | -1.69% | 633,800 | 294億8476万 | +21.71% | 118.84 | 14.42 |
| 09/03 | 10,800 | 11,190 | 10,420 | 10,670 | +1.33% | 689,700 | 299億9070万 | +25.94% | 120.88 | 14.67 |
| 08/31 | 10,800 | 10,990 | 10,220 | 10,530 | +0.29% | 1,301,200 | 295億9719万 | +26.75% | 119.29 | 14.48 |
| 08/30 | 9,050 | 10,500 | 9,050 | 10,500 | +16.67% | 1,709,100 | 295億1287万 | +28.69% | 118.95 | 14.44 |
| 08/29 | 8,830 | 9,260 | 8,800 | 9,000 | +0.22% | 518,700 | 252億9675万 | +12.33% | 101.96 | 12.37 |
