時価総額
2019/03/25~2019/08/21
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 |
08/21 | 2,600 | 2,629 | 2,572 | 2,590 | +0.5% | 92,200 | 819億8743万 | +8.19% | - | 13.96 |
08/20 | 2,547 | 2,592 | 2,484 | 2,577 | +5.18% | 310,900 | 815億7591万 | +8.01% | - | 13.89 |
08/19 | 2,597 | 2,611 | 2,439 | 2,450 | -5.59% | 216,500 | 775億5568万 | +3.07% | - | 13.21 |
08/16 | 2,443 | 2,600 | 2,392 | 2,595 | +9.45% | 347,500 | 821億4571万 | +9.08% | - | 13.99 |
08/15 | 2,411 | 2,424 | 2,212 | 2,371 | -4.78% | 394,200 | 750億5491万 | 0% | - | 12.78 |
08/14 | 2,339 | 2,510 | 2,208 | 2,490 | +0.04% | 554,900 | 788億2190万 | +4.93% | - | 13.43 |
08/13 | 2,459 | 2,549 | 2,430 | 2,489 | +1.34% | 161,900 | 787億9024万 | +4.98% | - | 13.42 |
08/09 | 2,455 | 2,490 | 2,450 | 2,456 | +1.24% | 94,100 | 777億4561万 | +3.63% | - | 13.24 |
08/08 | 2,424 | 2,467 | 2,368 | 2,426 | +1% | 92,700 | 767億9595万 | +2.19% | - | 13.08 |
08/07 | 2,427 | 2,450 | 2,365 | 2,402 | +0.04% | 89,500 | 760億3622万 | +1.01% | - | 12.95 |
08/06 | 2,214 | 2,410 | 2,206 | 2,401 | +1.57% | 121,500 | 760億457万 | +0.59% | - | 12.95 |
08/05 | 2,352 | 2,382 | 2,295 | 2,364 | -0.17% | 88,700 | 748億3332万 | -1.29% | - | 12.75 |
08/02 | 2,320 | 2,401 | 2,314 | 2,368 | -0.08% | 97,800 | 749億5994万 | -1.29% | - | 12.77 |
08/01 | 2,327 | 2,370 | 2,313 | 2,370 | -0.08% | 50,400 | 750億2325万 | -1.37% | - | 12.78 |
07/31 | 2,340 | 2,394 | 2,326 | 2,372 | +0.55% | 48,100 | 750億8656万 | -1.45% | - | 12.79 |
07/30 | 2,336 | 2,401 | 2,336 | 2,359 | +0.64% | 80,500 | 746億7504万 | -2.12% | - | 12.72 |
07/29 | 2,355 | 2,389 | 2,328 | 2,344 | +0.21% | 76,100 | 742億21万 | -2.78% | - | 12.64 |
07/26 | 2,279 | 2,354 | 2,270 | 2,339 | +0.65% | 44,400 | 740億4193万 | -3.11% | - | 12.61 |
07/25 | 2,244 | 2,341 | 2,241 | 2,324 | +3.57% | 99,700 | 735億6710万 | -3.89% | - | 12.53 |
07/24 | 2,190 | 2,248 | 2,181 | 2,244 | +2.61% | 74,500 | 710億3467万 | -7% | - | 12.1 |
07/23 | 2,251 | 2,258 | 2,128 | 2,187 | -2.02% | 221,900 | 692億3032万 | -9.14% | - | 11.79 |
07/22 | 2,335 | 2,357 | 2,203 | 2,232 | -4.37% | 172,800 | 706億3408万 | -7.27% | - | 12.03 |
07/19 | 2,311 | 2,378 | 2,302 | 2,334 | -0.17% | 136,700 | 738億6198万 | -3.19% | - | 12.58 |
07/18 | 2,398 | 2,424 | 2,324 | 2,338 | -3.71% | 93,900 | 739億8856万 | -3.15% | - | 12.6 |
07/17 | 2,412 | 2,453 | 2,374 | 2,428 | +1.68% | 90,000 | 768億3671万 | +0.46% | - | 13.09 |
07/16 | 2,332 | 2,388 | 2,302 | 2,388 | +1.88% | 104,700 | 755億7087万 | -1.53% | - | 12.87 |
07/12 | 2,507 | 2,507 | 2,336 | 2,344 | -6.39% | 194,100 | 741億7844万 | -3.66% | - | 12.63 |
07/11 | 2,389 | 2,511 | 2,358 | 2,504 | +4.07% | 139,700 | 792億4181万 | +2.5% | - | 13.5 |
07/10 | 2,435 | 2,436 | 2,381 | 2,406 | -0.7% | 49,500 | 761億4050万 | -1.68% | - | 12.97 |
07/09 | 2,410 | 2,449 | 2,384 | 2,423 | -0.57% | 86,700 | 766億7848万 | -1.46% | - | 13.06 |
07/08 | 2,450 | 2,460 | 2,415 | 2,437 | -0.93% | 63,000 | 771億2153万 | -1.14% | - | 13.14 |
07/05 | 2,550 | 2,550 | 2,438 | 2,460 | -3.68% | 98,500 | 778億4939万 | -0.4% | - | 13.26 |
07/04 | 2,570 | 2,588 | 2,530 | 2,554 | +0.99% | 54,600 | 808億2412万 | +3.19% | - | 13.77 |
07/03 | 2,586 | 2,650 | 2,511 | 2,529 | -3.29% | 126,700 | 800億3297万 | +2.26% | - | 13.63 |
07/02 | 2,600 | 2,684 | 2,589 | 2,615 | 0% | 196,400 | 827億5453万 | +5.44% | - | 14.1 |
07/01 | 2,525 | 2,640 | 2,520 | 2,615 | +6.39% | 251,800 | 827億5453万 | +5.61% | - | 14.1 |
06/28 | 2,469 | 2,552 | 2,449 | 2,458 | -0.45% | 200,000 | 777億8609万 | -0.45% | - | 13.25 |
06/27 | 2,467 | 2,507 | 2,437 | 2,469 | -0.44% | 159,600 | 781億3420万 | -0.04% | - | 13.31 |
06/26 | 2,420 | 2,519 | 2,403 | 2,480 | +1.47% | 162,400 | 784億8231万 | +0.49% | - | 13.37 |
06/25 | 2,350 | 2,458 | 2,333 | 2,444 | +3.12% | 120,100 | 773億4305万 | -0.81% | - | 13.17 |
06/24 | 2,382 | 2,401 | 2,332 | 2,370 | -2.19% | 82,900 | 748億9183万 | -3.7% | - | 12.76 |
06/21 | 2,400 | 2,468 | 2,365 | 2,423 | -0.53% | 181,200 | 765億6663万 | -1.9% | - | 13.04 |
06/20 | 2,250 | 2,486 | 2,250 | 2,436 | +9.98% | 462,400 | 769億7742万 | -1.66% | - | 13.11 |
06/19 | 2,165 | 2,230 | 2,136 | 2,215 | +6.39% | 270,300 | 699億9384万 | -11.22% | - | 11.92 |
06/18 | 2,106 | 2,209 | 2,055 | 2,082 | -5.15% | 547,500 | 657億9105万 | -17.67% | - | 11.21 |
06/17 | 2,300 | 2,311 | 2,190 | 2,195 | -5.71% | 291,000 | 693億6184万 | -14.76% | - | 11.81 |
06/14 | 2,420 | 2,420 | 2,320 | 2,328 | -3.48% | 317,700 | 735億6463万 | -10.91% | - | 12.53 |
06/13 | 2,640 | 2,640 | 2,394 | 2,412 | -0.41% | 361,300 | 762億1903万 | -8.53% | - | 12.98 |
06/12 | 2,520 | 2,553 | 2,415 | 2,422 | -7.02% | 261,200 | 765億3503万 | -8.95% | - | 13.04 |
06/11 | 2,631 | 2,631 | 2,526 | 2,605 | -0.04% | 78,800 | 823億1781万 | -2.91% | - | 14.02 |
06/10 | 2,594 | 2,671 | 2,570 | 2,606 | +0.7% | 83,800 | 823億4941万 | -3.48% | - | 14.03 |
06/07 | 2,641 | 2,641 | 2,555 | 2,588 | -0.77% | 88,100 | 817億8061万 | -4.75% | - | 13.93 |
06/06 | 2,675 | 2,690 | 2,586 | 2,608 | -3.23% | 122,000 | 824億1261万 | -4.68% | - | 14.04 |
06/05 | 2,630 | 2,695 | 2,592 | 2,695 | +4.09% | 186,800 | 851億6181万 | -2.21% | - | 14.51 |
06/04 | 2,531 | 2,610 | 2,452 | 2,589 | +1.81% | 146,000 | 818億1221万 | -6.47% | - | 13.93 |
06/03 | 2,592 | 2,665 | 2,525 | 2,543 | -2% | 151,500 | 803億5862万 | -8.66% | - | 13.69 |
05/31 | 2,515 | 2,633 | 2,437 | 2,595 | +3.26% | 236,300 | 820億181万 | -7.52% | - | 13.97 |
05/30 | 2,642 | 2,684 | 2,508 | 2,513 | -6.65% | 249,300 | 794億1062万 | -11.2% | - | 13.53 |
05/29 | 2,518 | 2,740 | 2,510 | 2,692 | +7% | 324,100 | 850億6701万 | -5.84% | - | 14.49 |
05/28 | 2,426 | 2,590 | 2,394 | 2,516 | +2.78% | 207,400 | 795億542万 | -12.64% | - | 13.54 |
05/27 | 2,448 | 2,479 | 2,399 | 2,448 | -1.17% | 150,600 | 773億5662万 | -15.82% | - | 13.18 |
05/24 | 2,333 | 2,481 | 2,312 | 2,477 | +2.61% | 221,700 | 782億7302万 | -15.66% | - | 13.33 |
05/23 | 2,322 | 2,442 | 2,276 | 2,414 | +1.6% | 214,600 | 762億8223万 | -18.61% | - | 12.99 |
05/22 | 2,370 | 2,415 | 2,323 | 2,376 | +0.34% | 218,900 | 750億8143万 | -20.75% | - | 12.79 |
05/21 | 2,558 | 2,565 | 2,326 | 2,368 | -8.96% | 568,300 | 738億5521万 | -21.9% | - | 12.58 |
05/20 | 2,569 | 2,698 | 2,560 | 2,601 | +0.35% | 192,300 | 811億2222万 | -15.22% | - | 13.82 |
05/17 | 2,790 | 2,819 | 2,552 | 2,592 | -10.31% | 353,500 | 808億4152万 | -16.09% | - | 13.77 |
05/16 | 2,993 | 3,035 | 2,824 | 2,890 | -5.86% | 233,200 | 901億3580万 | -6.98% | - | 15.35 |
05/15 | 2,700 | 3,175 | 2,700 | 3,070 | -4.81% | 311,000 | 957億4979万 | -1.35% | - | 16.31 |
05/14 | 3,050 | 3,265 | 2,979 | 3,225 | +2.71% | 243,000 | 1005億8407万 | +3.63% | - | 17.13 |
05/13 | 2,961 | 3,140 | 2,917 | 3,140 | +6.84% | 94,500 | 979億3301万 | +1.03% | - | 16.68 |
05/10 | 2,980 | 3,010 | 2,907 | 2,939 | -1.9% | 83,800 | 916億6405万 | -5.29% | - | 15.61 |
05/09 | 3,010 | 3,050 | 2,967 | 2,996 | -0.13% | 82,700 | 934億4182万 | -3.63% | - | 15.92 |
05/08 | 3,000 | 3,070 | 2,985 | 3,000 | -0.99% | 83,100 | 935億6657万 | -3.54% | - | 15.94 |
05/07 | 3,020 | 3,105 | 2,962 | 3,030 | +0.33% | 75,100 | 945億224万 | -2.57% | - | 16.1 |
04/26 | 3,030 | 3,045 | 2,977 | 3,020 | -1.79% | 66,400 | 941億9035万 | -2.83% | - | 16.04 |
04/25 | 3,095 | 3,095 | 3,020 | 3,075 | -0.81% | 31,700 | 959億574万 | -0.84% | - | 16.34 |
04/24 | 3,005 | 3,105 | 3,005 | 3,100 | +3.33% | 76,000 | 966億8546万 | +0.39% | - | 16.47 |
04/23 | 2,951 | 3,030 | 2,923 | 3,000 | +0.44% | 98,400 | 935億6657万 | -2.41% | - | 15.94 |
04/22 | 3,080 | 3,140 | 2,956 | 2,987 | -3.49% | 153,700 | 928億7580万 | -2.48% | - | 15.82 |
04/19 | 3,140 | 3,185 | 3,090 | 3,095 | -2.67% | 98,600 | 962億3388万 | +1.38% | - | 16.39 |
04/18 | 3,280 | 3,280 | 3,145 | 3,180 | -2.3% | 219,200 | 988億7681万 | +4.67% | - | 16.84 |
04/17 | 3,165 | 3,310 | 3,140 | 3,255 | +1.24% | 166,800 | 1012億881万 | +7.82% | - | 17.24 |
04/16 | 3,170 | 3,265 | 3,045 | 3,215 | +0.47% | 144,600 | 999億6508万 | +7.27% | - | 17.03 |
04/15 | 3,195 | 3,240 | 3,180 | 3,200 | +0.63% | 131,700 | 994億9868万 | +7.67% | - | 16.95 |
04/12 | 3,235 | 3,240 | 3,090 | 3,180 | -0.47% | 89,700 | 988億7681万 | +7.94% | - | 16.84 |
04/11 | 3,215 | 3,255 | 3,170 | 3,195 | -0.93% | 67,300 | 993億4321万 | +9.31% | - | 16.92 |
04/10 | 3,200 | 3,285 | 3,170 | 3,225 | -0.15% | 136,500 | 1002億7601万 | +11.21% | - | 17.08 |
04/09 | 3,220 | 3,310 | 3,160 | 3,230 | -0.62% | 135,000 | 1004億3148万 | +12.43% | - | 17.11 |
04/08 | 3,105 | 3,280 | 3,105 | 3,250 | +3.34% | 250,000 | 1010億5335万 | +14% | - | 17.21 |
04/05 | 3,095 | 3,170 | 3,035 | 3,145 | +3.28% | 164,000 | 977億8855万 | +11.37% | - | 16.66 |
04/04 | 3,065 | 3,080 | 2,990 | 3,045 | +1.16% | 95,400 | 946億7921万 | +8.63% | - | 16.13 |
04/03 | 3,025 | 3,085 | 2,954 | 3,010 | -1.63% | 154,400 | 935億9095万 | +8.04% | - | 15.94 |
04/02 | 3,150 | 3,155 | 3,030 | 3,060 | -1.92% | 81,100 | 951億4561万 | +10.31% | - | 16.21 |
04/01 | 3,125 | 3,160 | 3,045 | 3,120 | +3.31% | 231,600 | 970億1121万 | +13.13% | - | 16.52 |
03/29 | 3,145 | 3,185 | 2,988 | 3,020 | -2.11% | 237,400 | 939億188万 | +10.1% | - | 15.99 |
03/28 | 2,999 | 3,100 | 2,980 | 3,085 | +1.98% | 117,100 | 959億2295万 | +13% | - | 16.34 |
03/27 | 3,010 | 3,115 | 2,988 | 3,025 | +0.5% | 133,100 | 940億5735万 | +11.5% | - | 16.02 |
03/26 | 2,975 | 3,220 | 2,965 | 3,010 | +1.14% | 420,200 | 935億9095万 | +11.77% | - | 15.94 |
03/25 | 2,751 | 2,988 | 2,728 | 2,976 | +4.64% | 384,000 | 923億8342万 | +11.5% | - | 15.74 |