時価総額
2019/03/20~2019/08/19
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 |
08/19 | 10,180 | 10,240 | 9,910 | 9,920 | -1.68% | 68,800 | 323億2432万 | -5.91% | 170.64 | 9.96 |
08/16 | 10,100 | 10,250 | 10,020 | 10,090 | +0.5% | 52,600 | 328億7826万 | -4.58% | 173.57 | 10.13 |
08/15 | 9,800 | 10,120 | 9,740 | 10,040 | +0.2% | 75,000 | 327億1534万 | -5.2% | 172.71 | 10.08 |
08/14 | 10,150 | 10,220 | 10,020 | 10,020 | -0.2% | 36,100 | 326億5017万 | -5.64% | 172.36 | 10.06 |
08/13 | 10,030 | 10,230 | 9,990 | 10,040 | -1.38% | 70,900 | 327億1534万 | -5.75% | 172.71 | 10.08 |
08/09 | 10,360 | 10,400 | 10,180 | 10,180 | -0.97% | 47,900 | 331億7153万 | -4.84% | 175.11 | 10.22 |
08/08 | 10,500 | 10,630 | 10,270 | 10,280 | -1.53% | 68,600 | 334億9738万 | -4.38% | 176.83 | 10.32 |
08/07 | 10,700 | 10,770 | 10,440 | 10,440 | -1.04% | 62,000 | 340億1874万 | -3.24% | 179.59 | 10.48 |
08/06 | 10,580 | 10,700 | 10,360 | 10,550 | -4.09% | 151,900 | 343億7717万 | -2.63% | 181.48 | 10.59 |
08/05 | 11,210 | 11,480 | 10,900 | 11,000 | -2.48% | 131,100 | 358億4350万 | +1.08% | 189.22 | 11.04 |
08/02 | 10,850 | 11,380 | 10,840 | 11,280 | +2.55% | 198,200 | 367億5588万 | +3.4% | 194.04 | 11.32 |
08/01 | 11,520 | 11,680 | 11,000 | 11,000 | +0.55% | 285,300 | 358億4350万 | +0.76% | 189.22 | 11.04 |
07/31 | 10,810 | 10,950 | 10,450 | 10,940 | +1.11% | 112,300 | 356億4799万 | -0.05% | 188.19 | 10.98 |
07/30 | 11,440 | 11,530 | 10,750 | 10,820 | -3.74% | 160,300 | 352億5697万 | -1.43% | 186.12 | 10.86 |
07/29 | 10,600 | 11,340 | 10,490 | 11,240 | +6.24% | 138,600 | 366億2554万 | +2.01% | 193.35 | 11.28 |
07/26 | 10,610 | 10,630 | 10,430 | 10,580 | -0.38% | 23,400 | 344億7493万 | -4.12% | 181.99 | 10.62 |
07/25 | 10,460 | 10,690 | 10,460 | 10,620 | +0.76% | 28,900 | 346億527万 | -4.26% | 182.68 | 10.66 |
07/24 | 10,520 | 10,590 | 10,440 | 10,540 | +0.67% | 23,700 | 343億4459万 | -5.32% | 181.31 | 10.58 |
07/23 | 10,450 | 10,510 | 10,260 | 10,470 | +0.38% | 37,600 | 341億1649万 | -6.15% | 180.1 | 10.51 |
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 |