時価総額
2018/10/30～2019/03/29
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 |
| 03/29 | 523 | 524 | 514 | 515 | +0.19% | 5,699,900 | 8525億5478万 | -4.28% | 7.14 | 0.84 |
| 03/28 | 523 | 523 | 508 | 514 | -2.28% | 9,403,300 | 8508億9933万 | -4.81% | 7.12 | 0.84 |
| 03/27 | 529 | 530 | 522 | 526 | -1.5% | 7,637,800 | 8707億6468万 | -2.95% | 7.29 | 0.86 |
| 03/26 | 528 | 535 | 522 | 534 | +1.91% | 12,432,200 | 8840億825万 | -1.66% | 7.4 | 0.87 |
| 03/25 | 526 | 528 | 516 | 524 | -2.96% | 10,416,700 | 8674億5379万 | -3.68% | 7.26 | 0.86 |
| 03/22 | 538 | 540 | 535 | 540 | +0.56% | 6,056,800 | 8939億4093万 | -0.92% | 7.48 | 0.88 |
| 03/20 | 537 | 540 | 536 | 537 | 0% | 6,068,400 | 8889億7459万 | -1.65% | 7.44 | 0.88 |
| 03/19 | 540 | 541 | 537 | 537 | -0.92% | 5,396,500 | 8889億7459万 | -1.65% | 7.44 | 0.88 |
| 03/18 | 543 | 544 | 539 | 542 | +0.56% | 5,043,300 | 8972億5182万 | -0.73% | 7.51 | 0.89 |
| 03/15 | 533 | 542 | 530 | 539 | +1.7% | 7,783,800 | 8922億8548万 | -1.28% | 7.47 | 0.88 |
| 03/14 | 532 | 539 | 530 | 530 | -1.3% | 7,842,600 | 8773億8647万 | -2.93% | 7.34 | 0.87 |
| 03/13 | 540 | 545 | 531 | 537 | -0.92% | 7,551,800 | 8889億7459万 | -1.83% | 7.44 | 0.88 |
| 03/12 | 534 | 546 | 533 | 542 | +2.85% | 7,917,600 | 8972億5182万 | -1.09% | 7.51 | 0.89 |
| 03/11 | 526 | 529 | 521 | 527 | +1.35% | 5,448,500 | 8724億2013万 | -4.01% | 7.3 | 0.86 |
| 03/08 | 530 | 533 | 519 | 520 | -2.99% | 8,986,300 | 8608億3201万 | -5.45% | 7.21 | 0.85 |
| 03/07 | 535 | 539 | 533 | 536 | -0.74% | 6,831,100 | 8873億1915万 | -2.9% | 7.43 | 0.88 |
| 03/06 | 536 | 543 | 535 | 540 | +0.19% | 6,375,200 | 8939億4093万 | -2.35% | 7.48 | 0.88 |
| 03/05 | 541 | 543 | 535 | 539 | -0.74% | 8,695,700 | 8922億8548万 | -2.71% | 7.47 | 0.88 |
| 03/04 | 543 | 546 | 540 | 543 | +0.93% | 7,243,800 | 8989億727万 | -2.34% | 7.52 | 0.89 |
| 03/01 | 535 | 542 | 532 | 538 | -2.54% | 12,753,400 | 8906億3004万 | -3.58% | 7.45 | 0.88 |
| 02/28 | 560 | 560 | 551 | 552 | -1.43% | 7,813,600 | 9138億628万 | -1.25% | 7.65 | 0.9 |
| 02/27 | 558 | 562 | 556 | 560 | +0.54% | 6,885,800 | 9270億4985万 | 0% | 7.76 | 0.92 |
| 02/26 | 562 | 566 | 555 | 557 | -0.36% | 5,832,300 | 9220億8352万 | -0.71% | 7.72 | 0.91 |
| 02/25 | 565 | 566 | 557 | 559 | -0.18% | 5,198,900 | 9253億9441万 | -0.53% | 7.75 | 0.92 |
| 02/22 | 557 | 560 | 552 | 560 | 0% | 6,375,700 | 9270億4985万 | -0.36% | 7.76 | 0.92 |
| 02/21 | 564 | 566 | 557 | 560 | -0.53% | 7,260,400 | 9270億4985万 | -0.36% | 7.76 | 0.92 |
| 02/20 | 563 | 572 | 563 | 563 | +0.54% | 8,111,300 | 9320億1619万 | 0% | 7.8 | 0.92 |
| 02/19 | 557 | 563 | 554 | 560 | 0% | 7,007,600 | 9270億4985万 | -0.53% | 7.76 | 0.92 |
| 02/18 | 556 | 563 | 556 | 560 | +2.56% | 6,540,600 | 9270億4985万 | -0.53% | 7.76 | 0.92 |
| 02/15 | 547 | 550 | 541 | 546 | -2.67% | 9,756,400 | 9038億7361万 | -2.85% | 7.57 | 0.89 |
| 02/14 | 554 | 568 | 553 | 561 | +2% | 10,386,800 | 9287億530万 | -0.36% | 7.77 | 0.92 |
| 02/13 | 545 | 553 | 540 | 550 | +2.04% | 8,755,300 | 9104億9539万 | -2.14% | 7.62 | 0.9 |
| 02/12 | 530 | 547 | 527 | 539 | +3.06% | 9,602,000 | 8922億8548万 | -4.09% | 7.47 | 0.88 |
| 02/08 | 539 | 541 | 520 | 523 | -4.56% | 11,911,100 | 8657億9835万 | -6.94% | 7.25 | 0.86 |
| 02/07 | 554 | 560 | 547 | 548 | -1.26% | 7,045,600 | 9071億8450万 | -2.49% | 7.59 | 0.9 |
| 02/06 | 562 | 563 | 552 | 555 | -0.54% | 6,735,600 | 9187億7262万 | -1.07% | 7.69 | 0.91 |
| 02/05 | 563 | 564 | 556 | 558 | -0.18% | 6,087,800 | 9237億3896万 | -0.18% | 7.73 | 0.91 |
| 02/04 | 562 | 564 | 556 | 559 | +0.18% | 6,914,500 | 9253億9441万 | +0.54% | 7.75 | 0.92 |
| 02/01 | 556 | 563 | 555 | 558 | -1.41% | 7,081,400 | 9237億3896万 | +0.72% | 7.73 | 0.91 |
| 01/31 | 574 | 576 | 564 | 566 | +0.71% | 8,654,100 | 9369億8253万 | +2.35% | 7.84 | 0.93 |
| 01/30 | 557 | 564 | 555 | 562 | -2.43% | 12,273,600 | 9303億6075万 | +1.81% | 7.79 | 0.92 |
| 01/29 | 577 | 582 | 570 | 576 | -1.54% | 9,083,000 | 9535億3699万 | +4.35% | 7.98 | 0.94 |
| 01/28 | 589 | 593 | 583 | 585 | -0.34% | 4,654,600 | 9684億3601万 | +6.17% | 8.11 | 0.96 |
| 01/25 | 581 | 587 | 580 | 587 | +1.38% | 7,734,500 | 9717億4690万 | +6.73% | 8.13 | 0.96 |
| 01/24 | 574 | 581 | 572 | 579 | +0.87% | 6,584,000 | 9585億333万 | +5.27% | 8.02 | 0.95 |
| 01/23 | 571 | 578 | 566 | 574 | -0.17% | 7,030,300 | 9502億2610万 | +4.55% | 7.95 | 0.94 |
| 01/22 | 584 | 587 | 573 | 575 | -1.37% | 6,145,900 | 9518億8155万 | +4.93% | 7.97 | 0.94 |
| 01/21 | 582 | 589 | 580 | 583 | +1.92% | 6,176,400 | 9651億2512万 | +6.19% | 8.08 | 0.95 |
| 01/18 | 573 | 577 | 568 | 572 | +1.6% | 7,943,300 | 9469億1521万 | +4.19% | 7.93 | 0.94 |
| 01/17 | 569 | 571 | 560 | 563 | -0.18% | 6,296,000 | 9320億1619万 | +2.36% | 7.8 | 0.92 |
| 01/16 | 573 | 573 | 558 | 564 | -0.53% | 6,232,800 | 9336億7164万 | +2.17% | 7.82 | 0.92 |
| 01/15 | 559 | 571 | 558 | 567 | +1.07% | 8,950,100 | 9386億3798万 | +2.16% | 7.86 | 0.93 |
| 01/11 | 555 | 562 | 554 | 561 | +2% | 9,192,700 | 9287億530万 | +0.72% | 7.77 | 0.92 |
| 01/10 | 544 | 553 | 540 | 550 | -0.36% | 9,183,500 | 9104億9539万 | -1.61% | 7.62 | 0.9 |
| 01/09 | 552 | 554 | 544 | 552 | -0.36% | 10,085,100 | 9138億628万 | -1.78% | 7.65 | 0.9 |
| 01/08 | 548 | 560 | 545 | 554 | +1.47% | 11,880,300 | 9171億1718万 | -1.77% | 7.68 | 0.91 |
| 01/07 | 550 | 557 | 545 | 546 | +4% | 11,596,400 | 9038億7361万 | -3.36% | 7.57 | 0.89 |
| 01/04 | 511 | 528 | 504 | 525 | -1.5% | 12,820,500 | 8691億924万 | -7.41% | 7.27 | 0.86 |
| 2018 |
| 12/28 | 523 | 538 | 521 | 533 | +2.11% | 13,005,700 | 8823億5281万 | -6.33% | 7.39 | 0.87 |
| 12/27 | 525 | 527 | 517 | 522 | +4.82% | 13,015,500 | 8641億4290万 | -8.74% | 7.23 | 0.85 |
| 12/26 | 496 | 503 | 490 | 498 | +2.05% | 11,238,300 | 8244億1219万 | -13.24% | 6.9 | 0.82 |
| 12/25 | 499 | 501 | 485 | 488 | -4.69% | 12,918,900 | 8078億5773万 | -15.57% | 6.76 | 0.8 |
| 12/21 | 521 | 525 | 505 | 512 | -2.85% | 15,525,100 | 8475億8844万 | -12.03% | 7.09 | 0.84 |
| 12/20 | 542 | 542 | 523 | 527 | -3.66% | 13,056,600 | 8724億2013万 | -10.07% | 7.3 | 0.86 |
| 12/19 | 553 | 555 | 543 | 547 | -0.91% | 10,609,400 | 9055億2905万 | -6.97% | 7.58 | 0.9 |
| 12/18 | 549 | 557 | 544 | 552 | -1.08% | 10,140,900 | 9138億628万 | -6.44% | 7.65 | 0.9 |
| 12/17 | 562 | 572 | 555 | 558 | -0.89% | 9,882,300 | 9237億3896万 | -5.9% | 7.73 | 0.91 |
| 12/14 | 569 | 571 | 555 | 563 | -1.92% | 11,280,900 | 9320億1619万 | -5.38% | 7.8 | 0.92 |
| 12/13 | 570 | 579 | 565 | 574 | +1.59% | 11,045,100 | 9502億2610万 | -3.85% | 7.95 | 0.94 |
| 12/12 | 559 | 567 | 556 | 565 | +0.89% | 10,125,600 | 9353億2709万 | -5.52% | 7.83 | 0.92 |
| 12/11 | 570 | 571 | 556 | 560 | -3.45% | 12,135,700 | 9270億4985万 | -6.51% | 7.76 | 0.92 |
| 12/10 | 581 | 582 | 570 | 580 | -1.86% | 7,531,000 | 9601億5878万 | -3.49% | 8.04 | 0.95 |
| 12/07 | 613 | 613 | 588 | 591 | -2.15% | 10,465,000 | 9783億6869万 | -1.66% | 8.19 | 0.97 |
| 12/06 | 609 | 611 | 594 | 604 | -1.63% | 12,033,900 | 9998億8949万 | +0.5% | 8.37 | 0.99 |
| 12/05 | 612 | 620 | 609 | 614 | -1.29% | 12,163,100 | 1兆164億 | +2.5% | 8.51 | 1.01 |
| 12/04 | 631 | 633 | 620 | 622 | -0.96% | 13,639,500 | 1兆296億 | +4.19% | 8.62 | 1.02 |
| 12/03 | 626 | 633 | 624 | 628 | +1.95% | 9,796,600 | 1兆396億 | +5.72% | 8.7 | 1.03 |
| 11/30 | 609 | 617 | 606 | 616 | +1.32% | 10,952,600 | 1兆197億 | +4.41% | 8.54 | 1.01 |
| 11/29 | 612 | 620 | 608 | 608 | 0% | 8,705,600 | 1兆65億 | +3.58% | 8.42 | 1 |
| 11/28 | 600 | 611 | 595 | 608 | +3.05% | 17,130,800 | 1兆65億 | +3.75% | 8.42 | 1 |
| 11/27 | 590 | 592 | 585 | 590 | +0.51% | 7,605,500 | 9767億1324万 | +1.03% | 8.18 | 0.97 |
| 11/26 | 587 | 592 | 585 | 587 | -0.51% | 6,603,800 | 9717億4690万 | +0.51% | 8.13 | 0.96 |
| 11/22 | 596 | 600 | 586 | 590 | -0.17% | 5,848,500 | 9767億1324万 | +1.03% | 8.18 | 0.97 |
| 11/21 | 582 | 593 | 578 | 591 | +0.34% | 7,330,400 | 9783億6869万 | +1.2% | 8.19 | 0.97 |
| 11/20 | 582 | 592 | 581 | 589 | -0.51% | 5,701,800 | 9750億5779万 | +0.68% | 8.16 | 0.96 |
| 11/19 | 586 | 593 | 585 | 592 | +0.85% | 5,521,700 | 9800億2413万 | +1.2% | 8.2 | 0.97 |
| 11/16 | 596 | 603 | 584 | 587 | -1.84% | 9,322,800 | 9717億4690万 | +0.34% | 8.13 | 0.96 |
| 11/15 | 594 | 602 | 592 | 598 | 0% | 8,024,700 | 9899億5681万 | +2.05% | 8.29 | 0.98 |
| 11/14 | 595 | 601 | 591 | 598 | +0.5% | 9,142,600 | 9899億5681万 | +2.05% | 8.29 | 0.98 |
| 11/13 | 595 | 598 | 587 | 595 | -2.46% | 8,224,700 | 9849億9047万 | +1.36% | 8.24 | 0.97 |
| 11/12 | 603 | 612 | 594 | 610 | -0.33% | 6,993,000 | 1兆98億 | +3.74% | 8.45 | 1 |
| 11/09 | 607 | 615 | 603 | 612 | +0.33% | 7,599,100 | 1兆131億 | +3.9% | 8.48 | 1 |
| 11/08 | 611 | 614 | 607 | 610 | +1.5% | 9,043,400 | 1兆98億 | +3.21% | 8.45 | 1 |
| 11/07 | 605 | 615 | 597 | 601 | +0.33% | 11,784,600 | 9949億2315万 | +1.18% | 8.33 | 0.98 |
| 11/06 | 595 | 603 | 591 | 599 | +1.01% | 8,293,900 | 9916億1226万 | +0.34% | 8.3 | 0.98 |
| 11/05 | 590 | 596 | 587 | 593 | -1.5% | 10,246,400 | 9816億7958万 | -1.17% | 8.22 | 0.97 |
| 11/02 | 592 | 605 | 583 | 602 | +5.06% | 19,210,300 | 9965億7859万 | -0.17% | 8.34 | 0.99 |
| 11/01 | 576 | 583 | 570 | 573 | +1.24% | 13,198,200 | 9485億7065万 | -5.29% | 7.94 | 0.94 |
| 10/31 | 553 | 566 | 551 | 566 | +2.72% | 10,155,700 | 9369億8253万 | -6.91% | 7.84 | 0.93 |
| 10/30 | 541 | 557 | 538 | 551 | +1.1% | 9,886,000 | 9121億5084万 | -10.11% | 7.63 | 0.9 |
