時価総額
2019/02/21～2019/07/22
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 |
|---|
| 2019 |
| 07/22 | 10,750 | 10,750 | 10,430 | 10,430 | -3.16% | 44,800 | 339億8615万 | -6.88% | 179.41 | 10.47 |
| 07/19 | 10,700 | 10,870 | 10,680 | 10,770 | +1.32% | 47,700 | 350億9404万 | -4.42% | 185.26 | 10.81 |
| 07/18 | 11,040 | 11,080 | 10,500 | 10,630 | -3.28% | 74,800 | 346億3785万 | -6.11% | 182.85 | 10.67 |
| 07/17 | 10,130 | 11,000 | 10,000 | 10,990 | +7.64% | 103,600 | 358億1091万 | -3.42% | 189.05 | 11.03 |
| 07/16 | 10,500 | 10,500 | 10,120 | 10,210 | -2.76% | 64,200 | 332億6928万 | -10.69% | 175.63 | 10.25 |
| 07/12 | 10,680 | 10,820 | 10,500 | 10,500 | -1.69% | 38,600 | 342億1425万 | -8.72% | 180.62 | 10.54 |
| 07/11 | 10,520 | 10,710 | 10,430 | 10,680 | +1.52% | 50,900 | 348億78万 | -7.63% | 183.71 | 10.72 |
| 07/10 | 10,620 | 10,680 | 10,500 | 10,520 | -2.05% | 48,900 | 342億7942万 | -9.37% | 180.96 | 10.56 |
| 07/09 | 10,830 | 10,840 | 10,560 | 10,740 | -1.01% | 58,700 | 349億9629万 | -8.06% | 184.75 | 10.78 |
| 07/08 | 11,020 | 11,090 | 10,820 | 10,850 | -2.95% | 86,100 | 353億5472万 | -7.76% | 186.64 | 10.89 |
| 07/05 | 11,410 | 11,460 | 11,170 | 11,180 | -2.95% | 67,700 | 364億3003万 | -5.37% | 192.32 | 11.22 |
| 07/04 | 11,290 | 11,600 | 11,290 | 11,520 | +2.4% | 57,000 | 375億3792万 | -2.65% | 198.16 | 11.57 |
| 07/03 | 11,570 | 11,610 | 11,180 | 11,250 | -2.68% | 59,700 | 366億5812万 | -4.89% | 193.52 | 11.29 |
| 07/02 | 11,750 | 11,750 | 11,560 | 11,560 | -1.37% | 39,400 | 376億6826万 | -2.13% | 198.85 | 11.61 |
| 07/01 | 11,770 | 11,800 | 11,610 | 11,720 | +0.26% | 39,000 | 381億8962万 | -0.5% | 201.6 | 11.77 |
| 06/28 | 11,480 | 11,730 | 11,470 | 11,690 | +1.83% | 36,200 | 380億9186万 | -0.39% | 201.09 | 11.74 |
| 06/27 | 11,780 | 11,780 | 11,460 | 11,480 | -1.88% | 50,700 | 374億758万 | -1.74% | 197.48 | 11.53 |
| 06/26 | 11,770 | 11,870 | 11,640 | 11,700 | -0.34% | 38,600 | 381億2445万 | +0.47% | 201.26 | 11.75 |
| 06/25 | 11,980 | 12,010 | 11,640 | 11,740 | -0.84% | 40,400 | 382億5479万 | +1.12% | 201.95 | 11.79 |
| 06/24 | 11,750 | 11,960 | 11,720 | 11,840 | +1.46% | 53,000 | 385億8064万 | +2.55% | 203.67 | 11.89 |
| 06/21 | 12,040 | 12,360 | 11,660 | 11,670 | -2.75% | 110,300 | 380億2669万 | +1.56% | 200.74 | 11.72 |
| 06/20 | 11,600 | 12,240 | 11,500 | 12,000 | +3.18% | 155,600 | 391億200万 | +4.73% | 206.42 | 12.05 |
| 06/19 | 11,430 | 11,740 | 11,210 | 11,630 | +4.4% | 96,800 | 378億9635万 | +1.86% | 200.06 | 11.68 |
| 06/18 | 11,620 | 11,720 | 11,010 | 11,140 | -3.72% | 110,800 | 362億9969万 | -2.33% | 191.63 | 11.18 |
| 06/17 | 12,200 | 12,210 | 11,540 | 11,570 | -4.46% | 102,500 | 377億84万 | +1.69% | 199.02 | 11.62 |
| 06/14 | 12,250 | 12,260 | 12,090 | 12,110 | -0.25% | 50,700 | 394億6043万 | +7.06% | 208.31 | 12.16 |
| 06/13 | 12,060 | 12,380 | 12,010 | 12,140 | +0.75% | 106,000 | 395億5819万 | +7.03% | 208.83 | 12.19 |
| 06/12 | 12,400 | 12,480 | 12,010 | 12,050 | -2.19% | 84,200 | 392億6492万 | +6.16% | 207.28 | 12.1 |
| 06/11 | 11,930 | 12,420 | 11,900 | 12,320 | +2.92% | 126,800 | 401億4472万 | +8.18% | 211.93 | 12.37 |
| 06/10 | 12,070 | 12,230 | 11,970 | 11,970 | -0.17% | 85,200 | 390億424万 | +4.83% | 205.9 | 12.02 |
| 06/07 | 11,700 | 12,090 | 11,620 | 11,990 | +1.7% | 145,300 | 390億6941万 | +4.62% | 206.25 | 12.04 |
| 06/06 | 12,520 | 12,580 | 11,710 | 11,790 | -4.84% | 237,400 | 384億1771万 | +2.61% | 202.81 | 11.84 |
| 06/05 | 12,990 | 13,200 | 12,220 | 12,390 | -2.98% | 287,500 | 403億7281万 | +7.36% | 213.13 | 12.44 |
| 06/04 | 12,340 | 12,770 | 12,200 | 12,770 | +5.36% | 277,200 | 416億1104万 | +10.29% | 219.67 | 12.82 |
| 06/03 | 11,450 | 12,160 | 11,400 | 12,120 | +3.59% | 282,900 | 394億9302万 | +4.54% | 208.49 | 12.17 |
| 05/31 | 11,600 | 12,100 | 11,480 | 11,700 | +3.08% | 394,000 | 381億2445万 | +0.33% | 201.26 | 11.75 |
| 05/30 | 10,850 | 11,450 | 10,850 | 11,350 | +4.61% | 236,100 | 369億8397万 | -3.28% | 195.24 | 11.39 |
| 05/29 | 10,610 | 10,950 | 10,460 | 10,850 | +0.93% | 132,000 | 353億5472万 | -8.09% | 186.64 | 10.89 |
| 05/28 | 10,750 | 10,800 | 10,530 | 10,750 | +0.94% | 98,800 | 350億2887万 | -9.69% | 184.92 | 10.79 |
| 05/27 | 10,530 | 10,730 | 10,370 | 10,650 | +2.9% | 102,200 | 347億302万 | -11.34% | 183.2 | 10.69 |
| 05/24 | 10,510 | 10,750 | 10,250 | 10,350 | -1.8% | 150,100 | 337億2547万 | -14.53% | 178.04 | 10.39 |
| 05/23 | 11,100 | 11,240 | 10,450 | 10,540 | -2.59% | 175,500 | 343億4459万 | -13.97% | 181.31 | 10.58 |
| 05/22 | 10,390 | 11,140 | 10,250 | 10,820 | +6.71% | 257,200 | 352億5697万 | -12.64% | 186.12 | 10.86 |
| 05/21 | 10,350 | 10,510 | 10,080 | 10,140 | -3.15% | 96,800 | 330億4119万 | -18.96% | 174.43 | 10.18 |
| 05/20 | 10,820 | 10,860 | 10,200 | 10,470 | -3.5% | 126,100 | 341億1649万 | -17.35% | 180.1 | 10.51 |
| 05/17 | 11,240 | 11,240 | 10,730 | 10,850 | -1.27% | 117,100 | 353億5472万 | -15.16% | 186.64 | 10.89 |
| 05/16 | 11,340 | 11,680 | 10,870 | 10,990 | -3.09% | 243,400 | 358億1091万 | -14.75% | 189.05 | 11.03 |
| 05/15 | 10,420 | 11,500 | 10,400 | 11,340 | +8.72% | 483,400 | 369億5139万 | -13.18% | 195.07 | 11.38 |
| 05/14 | 9,300 | 10,470 | 9,080 | 10,430 | +5.35% | 446,500 | 339億8615万 | -21.12% | 179.41 | 10.47 |
| 05/13 | 10,800 | 11,370 | 9,900 | 9,900 | -23.26% | 569,200 | 322億5915万 | -26.11% | 170.3 | 9.94 |
| 05/10 | 12,450 | 12,900 | 12,360 | 12,900 | +4.54% | 140,700 | 420億3465万 | -5.17% | 221.9 | 12.95 |
| 05/09 | 13,000 | 13,130 | 12,310 | 12,340 | -4.86% | 123,300 | 402億989万 | -9.62% | 212.27 | 12.39 |
| 05/08 | 12,810 | 13,080 | 12,720 | 12,970 | -0.84% | 59,400 | 422億6274万 | -5.29% | 223.11 | 13.02 |
| 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 |
