時価総額
2019/05/20~2019/10/10
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 |
10/10 | 2,060 | 2,065 | 2,016 | 2,016 | -1.56% | 91,700 | 638億6437万 | -11.23% | - | 10.88 |
10/09 | 2,002 | 2,058 | 1,990 | 2,048 | +0.94% | 98,200 | 648億7809万 | -10.53% | - | 11.05 |
10/08 | 2,011 | 2,050 | 2,006 | 2,029 | +1.35% | 72,700 | 642億7619万 | -11.9% | - | 10.95 |
10/07 | 2,049 | 2,049 | 1,996 | 2,002 | -0.35% | 82,300 | 634億2087万 | -13.56% | - | 10.8 |
10/04 | 2,004 | 2,024 | 1,981 | 2,009 | +0.2% | 175,900 | 636億4262万 | -13.63% | - | 10.84 |
10/03 | 2,048 | 2,048 | 2,000 | 2,005 | -3.93% | 314,700 | 635億1590万 | -14.21% | - | 10.82 |
10/02 | 2,085 | 2,094 | 2,064 | 2,087 | -1.97% | 135,900 | 661億1356万 | -11.19% | - | 11.26 |
10/01 | 2,102 | 2,171 | 2,097 | 2,129 | +1.38% | 186,200 | 674億4407万 | -10.02% | - | 11.49 |
09/30 | 2,168 | 2,183 | 2,073 | 2,100 | -4.76% | 311,500 | 665億2539万 | -11.95% | - | 11.33 |
09/27 | 2,180 | 2,205 | 2,140 | 2,205 | +0.87% | 145,000 | 698億5166万 | -8.32% | - | 11.9 |
09/26 | 2,269 | 2,269 | 2,182 | 2,186 | -2.76% | 207,900 | 692億4976万 | -9.67% | - | 11.8 |
09/25 | 2,261 | 2,280 | 2,226 | 2,248 | 0% | 142,200 | 712億1384万 | -7.72% | - | 12.13 |
09/24 | 2,222 | 2,268 | 2,205 | 2,248 | +1.54% | 178,000 | 712億1384万 | -8.02% | - | 12.13 |
09/20 | 2,268 | 2,310 | 2,210 | 2,214 | -0.36% | 326,900 | 701億677万 | -9.93% | - | 11.94 |
09/19 | 2,233 | 2,265 | 2,179 | 2,222 | -0.58% | 274,700 | 703億6009万 | -9.82% | - | 11.98 |
09/18 | 2,280 | 2,295 | 2,220 | 2,235 | -3.62% | 370,300 | 707億7174万 | -9.7% | - | 12.05 |
09/17 | 2,416 | 2,422 | 2,299 | 2,319 | -3.21% | 256,900 | 734億3162万 | -6.68% | - | 12.51 |
09/13 | 2,503 | 2,504 | 2,385 | 2,396 | -4.54% | 153,500 | 758億6984万 | -3.81% | - | 12.92 |
09/12 | 2,485 | 2,521 | 2,366 | 2,510 | +1.46% | 232,600 | 794億7967万 | +0.72% | - | 13.54 |
09/11 | 2,519 | 2,560 | 2,455 | 2,474 | -3.7% | 222,800 | 783億3972万 | -0.52% | - | 13.34 |
09/10 | 2,711 | 2,713 | 2,515 | 2,569 | -6.95% | 226,700 | 813億4792万 | +3.38% | - | 13.86 |
09/09 | 2,649 | 2,763 | 2,649 | 2,761 | +4.27% | 143,500 | 874億2764万 | +11.51% | - | 14.89 |
09/06 | 2,630 | 2,684 | 2,617 | 2,648 | +1.07% | 108,600 | 838億4947万 | +7.6% | - | 14.28 |
09/05 | 2,521 | 2,626 | 2,517 | 2,620 | +4.63% | 150,900 | 829億6285万 | +6.94% | - | 14.13 |
09/04 | 2,440 | 2,508 | 2,387 | 2,504 | +2.33% | 80,500 | 792億8968万 | +2.62% | - | 13.51 |
09/03 | 2,422 | 2,449 | 2,372 | 2,447 | +1.49% | 54,500 | 774億8476万 | +0.53% | - | 13.2 |
09/02 | 2,342 | 2,411 | 2,340 | 2,411 | +2.95% | 84,900 | 763億4482万 | -0.78% | - | 13 |
08/30 | 2,265 | 2,353 | 2,244 | 2,342 | +3.58% | 134,200 | 741億5992万 | -3.5% | - | 12.63 |
08/29 | 2,278 | 2,286 | 2,204 | 2,261 | -1.22% | 123,200 | 715億9503万 | -6.8% | - | 12.19 |
08/28 | 2,323 | 2,355 | 2,282 | 2,289 | -2.01% | 92,100 | 724億8166万 | -5.61% | - | 12.35 |
08/27 | 2,430 | 2,453 | 2,336 | 2,336 | -5.35% | 210,100 | 739億6993万 | -3.51% | - | 12.6 |
08/26 | 2,525 | 2,554 | 2,468 | 2,468 | -5.84% | 115,400 | 781億4973万 | +2.11% | - | 13.31 |
08/23 | 2,619 | 2,640 | 2,586 | 2,621 | +1.2% | 109,800 | 829億9451万 | +8.67% | - | 14.14 |
08/22 | 2,590 | 2,641 | 2,572 | 2,590 | 0% | 110,400 | 820億1289万 | +7.92% | - | 13.97 |
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 |