時価総額
2018/11/29～2019/05/07
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 |
| 05/07 | 12,930 | 13,320 | 12,680 | 13,080 | +0.46% | 110,100 | 426億2118万 | -4.27% | 225 | 13.13 |
| 04/26 | 12,560 | 13,040 | 12,350 | 13,020 | +2.2% | 142,600 | 424億2567万 | -4.25% | 223.97 | 13.07 |
| 04/25 | 13,010 | 13,100 | 12,610 | 12,740 | -2.45% | 148,400 | 415億1329万 | -5.8% | 219.15 | 12.79 |
| 04/24 | 13,450 | 13,560 | 13,050 | 13,060 | -2.17% | 96,700 | 425億5601万 | -3.04% | 224.65 | 13.11 |
| 04/23 | 13,100 | 13,440 | 12,890 | 13,350 | +1.6% | 108,300 | 435億97万 | -0.39% | 229.64 | 13.4 |
| 04/22 | 13,970 | 14,050 | 13,010 | 13,140 | -4.71% | 191,400 | 428億1669万 | -1.35% | 226.03 | 13.19 |
| 04/19 | 13,780 | 14,110 | 13,600 | 13,790 | +1.77% | 290,400 | 449億3471万 | +4.36% | 237.21 | 13.84 |
| 04/18 | 13,050 | 13,560 | 12,970 | 13,550 | +3.36% | 166,800 | 441億5267万 | +3.67% | 233.08 | 13.6 |
| 04/17 | 13,400 | 13,440 | 13,050 | 13,110 | -1.5% | 88,500 | 427億1893万 | +1.41% | 225.51 | 13.16 |
| 04/16 | 13,560 | 13,720 | 13,200 | 13,310 | -1.04% | 152,400 | 433億7063万 | +3.9% | 228.96 | 13.36 |
| 04/15 | 13,210 | 13,510 | 12,820 | 13,450 | +2.67% | 181,900 | 438億2682万 | +6.02% | 231.36 | 13.5 |
| 04/12 | 13,820 | 13,870 | 12,940 | 13,100 | -5.62% | 303,100 | 426億8635万 | +4.44% | 225.34 | 13.15 |
| 04/11 | 13,900 | 14,110 | 13,710 | 13,880 | -0.14% | 143,600 | 452億2798万 | +11.63% | 238.76 | 13.93 |
| 04/10 | 13,860 | 14,320 | 13,710 | 13,900 | -0.71% | 212,000 | 452億9315万 | +13.28% | 239.1 | 13.95 |
| 04/09 | 14,280 | 14,480 | 13,980 | 14,000 | -0.21% | 262,400 | 456億1900万 | +15.53% | 240.82 | 14.06 |
| 04/08 | 13,800 | 14,240 | 13,570 | 14,030 | +3.93% | 354,700 | 457億1675万 | +17.17% | 241.34 | 14.09 |
| 04/05 | 13,300 | 13,830 | 13,200 | 13,500 | +0.82% | 309,500 | 439億8975万 | +13.93% | 232.22 | 13.55 |
| 04/04 | 14,780 | 14,960 | 13,220 | 13,390 | -12.14% | 713,500 | 436億3131万 | +14.03% | 230.33 | 13.44 |
| 04/03 | 15,200 | 15,500 | 14,870 | 15,240 | -0.97% | 350,600 | 496億5954万 | +30.68% | 262.15 | 15.3 |
| 04/02 | 14,930 | 15,700 | 14,830 | 15,390 | +3.78% | 691,700 | 501億4831万 | +33.77% | 264.73 | 15.45 |
| 04/01 | 15,060 | 15,360 | 14,650 | 14,830 | -1.13% | 673,300 | 483億2355万 | +30.61% | 255.1 | 14.89 |
| 03/29 | 14,330 | 15,000 | 14,330 | 15,000 | +5.78% | 640,700 | 488億7750万 | +33.71% | 258.03 | 15.06 |
| 03/28 | 13,660 | 14,700 | 13,530 | 14,180 | +6.14% | 984,000 | 462億553万 | +28.11% | 243.92 | 14.24 |
| 03/27 | 12,600 | 13,370 | 12,570 | 13,360 | +9.69% | 508,600 | 435億3356万 | +22.04% | 229.82 | 13.41 |
| 03/26 | 11,660 | 12,550 | 11,580 | 12,180 | +6.28% | 436,200 | 396億8853万 | +12.15% | 209.52 | 12.23 |
| 03/25 | 11,000 | 11,600 | 10,900 | 11,460 | +2.41% | 176,800 | 373億4241万 | +6.06% | 197.13 | 11.51 |
| 03/22 | 11,300 | 11,430 | 11,160 | 11,190 | -1.41% | 92,600 | 364億6261万 | +4.15% | 192.49 | 11.23 |
| 03/20 | 11,280 | 11,600 | 11,230 | 11,350 | -0.18% | 126,100 | 369億8397万 | +6.16% | 195.24 | 11.39 |
| 03/19 | 11,500 | 11,700 | 11,240 | 11,370 | +0.62% | 247,000 | 370億4914万 | +7.23% | 195.58 | 11.41 |
| 03/18 | 10,840 | 11,390 | 10,680 | 11,300 | +7.72% | 267,100 | 368億2105万 | +7.62% | 194.38 | 11.34 |
| 03/15 | 10,210 | 10,580 | 10,210 | 10,490 | +3.05% | 109,300 | 341億8166万 | +0.9% | 180.45 | 10.53 |
| 03/14 | 10,070 | 10,380 | 9,990 | 10,180 | +1.6% | 98,400 | 331億7153万 | -1.5% | 175.11 | 10.22 |
| 03/13 | 10,120 | 10,150 | 9,980 | 10,020 | -1.47% | 45,500 | 326億5017万 | -2.85% | 172.36 | 10.06 |
| 03/12 | 10,380 | 10,390 | 10,160 | 10,170 | -0.2% | 79,000 | 331億3894万 | -1.3% | 174.94 | 10.21 |
| 03/11 | 10,070 | 10,350 | 9,860 | 10,190 | +3.24% | 134,500 | 332億411万 | -1.03% | 175.29 | 10.23 |
| 03/08 | 10,290 | 10,310 | 9,800 | 9,870 | -4.91% | 152,400 | 321億6139万 | -4% | 169.78 | 9.91 |
| 03/07 | 9,910 | 10,380 | 9,700 | 10,380 | +5.81% | 185,000 | 338億2323万 | +1.01% | 178.55 | 10.42 |
| 03/06 | 10,050 | 10,150 | 9,740 | 9,810 | -2.49% | 145,400 | 319億6588万 | -4.15% | 168.75 | 9.85 |
| 03/05 | 10,210 | 10,500 | 10,040 | 10,060 | -3.27% | 125,500 | 327億8051万 | -1.82% | 173.05 | 10.1 |
| 03/04 | 10,880 | 10,930 | 10,100 | 10,400 | -4.76% | 188,300 | 338億8840万 | +1.41% | 178.9 | 10.44 |
| 03/01 | 10,850 | 11,130 | 10,840 | 10,920 | +0.65% | 75,000 | 355億8282万 | +6.61% | 187.84 | 10.96 |
| 02/28 | 11,250 | 11,290 | 10,810 | 10,850 | -4.41% | 107,200 | 353億5472万 | +6.36% | 186.64 | 10.89 |
| 02/27 | 11,200 | 11,400 | 10,920 | 11,350 | +0.27% | 151,600 | 369億8397万 | +11.59% | 195.24 | 11.39 |
| 02/26 | 11,700 | 11,700 | 11,090 | 11,320 | -2.5% | 171,400 | 368億8622万 | +11.81% | 194.72 | 11.36 |
| 02/25 | 11,700 | 11,780 | 11,500 | 11,610 | +1.57% | 162,400 | 378億3118万 | +15.21% | 199.71 | 11.66 |
| 02/22 | 11,450 | 11,600 | 11,220 | 11,430 | +1.24% | 294,000 | 372億4465万 | +13.91% | 196.62 | 11.47 |
| 02/21 | 11,370 | 11,400 | 11,160 | 11,290 | +1.53% | 152,400 | 367億8846万 | +12.9% | 194.21 | 11.33 |
| 02/20 | 11,280 | 11,700 | 11,060 | 11,120 | -0.71% | 408,700 | 362億3452万 | +11.56% | 191.28 | 11.16 |
| 02/19 | 10,830 | 11,390 | 10,830 | 11,200 | +3.8% | 453,600 | 364億9520万 | +12.52% | 192.66 | 11.24 |
| 02/18 | 11,290 | 11,400 | 10,610 | 10,790 | +8.55% | 1,061,500 | 351億5921万 | +8.7% | 185.61 | 10.83 |
| 02/15 | 9,780 | 10,000 | 9,570 | 9,940 | +0.81% | 288,100 | 323億8949万 | +0.3% | 170.99 | 9.98 |
| 02/14 | 9,460 | 9,870 | 9,070 | 9,860 | +7.64% | 299,300 | 321億2881万 | -1.01% | 169.61 | 9.9 |
| 02/13 | 8,880 | 9,250 | 8,750 | 9,160 | +4.09% | 153,400 | 298億4786万 | -8.94% | 157.57 | 9.2 |
| 02/12 | 8,650 | 9,110 | 8,520 | 8,800 | +1.15% | 130,100 | 286億7480万 | -13.62% | 151.38 | 8.83 |
| 02/08 | 8,700 | 8,850 | 8,590 | 8,700 | -2.79% | 188,300 | 283億4895万 | -15.66% | 149.66 | 8.73 |
| 02/07 | 9,600 | 9,670 | 8,810 | 8,950 | -7.25% | 284,800 | 291億6357万 | -14.4% | 153.96 | 8.99 |
| 02/06 | 9,900 | 9,960 | 9,640 | 9,650 | -1.43% | 83,800 | 314億4452万 | -9.12% | 166 | 9.69 |
| 02/05 | 10,050 | 10,070 | 9,790 | 9,790 | -1.71% | 88,900 | 319億71万 | -8.68% | 168.41 | 9.83 |
| 02/04 | 9,810 | 10,060 | 9,660 | 9,960 | +1.53% | 119,700 | 324億5466万 | -7.91% | 171.33 | 10 |
| 02/01 | 9,860 | 10,150 | 9,720 | 9,810 | +0.62% | 193,400 | 319億6588万 | -9.95% | 168.75 | 9.85 |
| 01/31 | 9,550 | 9,800 | 9,450 | 9,750 | +4.17% | 155,900 | 317億7037万 | -11.67% | 167.72 | 9.79 |
| 01/30 | 9,960 | 10,070 | 9,360 | 9,360 | -7.14% | 272,500 | 304億9956万 | -16.28% | 161.01 | 9.4 |
| 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 |
