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 | 2,591 | 2,619 | 2,583 | 2,612 | +1.44% | 339,400 | 1826億6858万 | -2.21% | 5.29 | 1.19 |
| 03/28 | 2,573 | 2,580 | 2,523 | 2,575 | -1.64% | 397,100 | 1800億8101万 | -3.88% | 5.22 | 1.17 |
| 03/27 | 2,620 | 2,627 | 2,586 | 2,618 | -1.5% | 460,000 | 1830億8819万 | -2.64% | 5.3 | 1.19 |
| 03/26 | 2,592 | 2,662 | 2,565 | 2,658 | +3.83% | 458,700 | 1858億8556万 | -1.52% | 5.39 | 1.21 |
| 03/25 | 2,602 | 2,602 | 2,539 | 2,560 | -4.37% | 344,000 | 1790億3200万 | -5.43% | 5.19 | 1.16 |
| 03/22 | 2,649 | 2,677 | 2,634 | 2,677 | +1.36% | 365,900 | 1872億1432万 | -1.47% | 5.42 | 1.22 |
| 03/20 | 2,630 | 2,662 | 2,629 | 2,641 | +0.53% | 472,600 | 1846億9668万 | -3.01% | 5.35 | 1.2 |
| 03/19 | 2,603 | 2,630 | 2,583 | 2,627 | +0.46% | 329,200 | 1837億1760万 | -3.84% | 5.32 | 1.19 |
| 03/18 | 2,617 | 2,625 | 2,590 | 2,615 | +1% | 324,800 | 1828億7839万 | -4.56% | 5.3 | 1.19 |
| 03/15 | 2,537 | 2,596 | 2,532 | 2,589 | +1.77% | 461,400 | 1810億6009万 | -5.65% | 5.25 | 1.18 |
| 03/14 | 2,597 | 2,615 | 2,544 | 2,544 | -1.24% | 723,400 | 1779億1305万 | -7.63% | 5.15 | 1.16 |
| 03/13 | 2,559 | 2,593 | 2,536 | 2,576 | +1.1% | 820,800 | 1801億5095万 | -6.84% | 5.22 | 1.17 |
| 03/12 | 2,536 | 2,578 | 2,522 | 2,548 | +0.79% | 797,100 | 1781億9278万 | -8.11% | 5.16 | 1.16 |
| 03/11 | 2,515 | 2,530 | 2,497 | 2,528 | -0.16% | 653,600 | 1767億9410万 | -8.97% | 5.12 | 1.15 |
| 03/08 | 2,599 | 2,605 | 2,521 | 2,532 | -3.54% | 832,000 | 1770億7383万 | -8.99% | 5.13 | 1.15 |
| 03/07 | 2,680 | 2,680 | 2,619 | 2,625 | -3.28% | 1,213,500 | 1835億7773万 | -5.64% | 5.32 | 1.19 |
| 03/06 | 2,742 | 2,766 | 2,707 | 2,714 | -1.6% | 1,038,000 | 1898億189万 | -2.48% | 5.5 | 1.23 |
| 03/05 | 2,827 | 2,827 | 2,747 | 2,758 | -2.92% | 427,600 | 1928億7900万 | -0.79% | 5.59 | 1.25 |
| 03/04 | 2,845 | 2,860 | 2,804 | 2,841 | +1.61% | 466,700 | 1986億8355万 | +2.27% | 5.76 | 1.29 |
| 03/01 | 2,814 | 2,823 | 2,775 | 2,796 | +0.14% | 378,600 | 1955億3651万 | +0.87% | 5.67 | 1.27 |
| 02/28 | 2,843 | 2,853 | 2,791 | 2,792 | -2% | 387,200 | 1952億5677万 | +0.98% | 5.66 | 1.27 |
| 02/27 | 2,827 | 2,895 | 2,822 | 2,849 | +1.14% | 595,600 | 1992億4303万 | +3.34% | 5.77 | 1.3 |
| 02/26 | 2,855 | 2,871 | 2,807 | 2,817 | -1.88% | 684,200 | 1970億513万 | +2.55% | 5.71 | 1.28 |
| 02/25 | 2,893 | 2,943 | 2,855 | 2,871 | +1.66% | 610,300 | 2007億8159万 | +4.9% | 5.82 | 1.31 |
| 02/22 | 2,784 | 2,826 | 2,772 | 2,824 | +1.07% | 348,400 | 1974億9467万 | +3.63% | 5.72 | 1.28 |
| 02/21 | 2,857 | 2,857 | 2,784 | 2,794 | -1.62% | 405,200 | 1953億9664万 | +3.06% | 5.66 | 1.27 |
| 02/20 | 2,850 | 2,888 | 2,834 | 2,840 | -0.35% | 425,900 | 1986億1362万 | +5.19% | 5.75 | 1.29 |
| 02/19 | 2,860 | 2,888 | 2,826 | 2,850 | -0.77% | 476,200 | 1993億1296万 | +6.03% | 5.77 | 1.3 |
| 02/18 | 2,871 | 2,883 | 2,847 | 2,872 | +2.43% | 378,800 | 2008億5152万 | +7.44% | 5.82 | 1.31 |
| 02/15 | 2,800 | 2,842 | 2,787 | 2,804 | -0.92% | 347,200 | 1960億9598万 | +5.57% | 5.68 | 1.27 |
| 02/14 | 2,847 | 2,890 | 2,820 | 2,830 | -0.98% | 382,800 | 1979億1428万 | +7.12% | 5.73 | 1.29 |
| 02/13 | 2,858 | 2,914 | 2,845 | 2,858 | +0.63% | 656,300 | 1998億7244万 | +8.75% | 5.79 | 1.3 |
| 02/12 | 2,733 | 2,856 | 2,731 | 2,840 | +4.91% | 842,000 | 1986億1362万 | +8.81% | 5.75 | 1.29 |
| 02/08 | 2,782 | 2,791 | 2,691 | 2,707 | -4.41% | 1,166,400 | 1893億1235万 | +4.52% | 5.48 | 1.23 |
| 02/07 | 2,836 | 2,909 | 2,825 | 2,832 | -0.18% | 1,244,500 | 1980億5415万 | +9.81% | 5.74 | 1.29 |
| 02/06 | 2,806 | 2,872 | 2,759 | 2,837 | +2.46% | 1,283,700 | 1984億382万 | +10.69% | 5.75 | 1.29 |
| 02/05 | 2,701 | 2,860 | 2,697 | 2,769 | +4.69% | 1,214,600 | 1936億4828万 | +8.89% | 5.61 | 1.26 |
| 02/04 | 2,609 | 2,649 | 2,596 | 2,645 | -0.38% | 662,900 | 1849億7642万 | +4.84% | 5.36 | 1.2 |
| 02/01 | 2,522 | 2,708 | 2,522 | 2,655 | +4.86% | 1,574,500 | 1856億7576万 | +5.61% | 5.38 | 1.21 |
| 01/31 | 2,700 | 2,712 | 2,515 | 2,532 | -3.95% | 1,289,200 | 1770億7383万 | +0.92% | 5.13 | 1.15 |
| 01/30 | 2,664 | 2,680 | 2,635 | 2,636 | -0.86% | 412,600 | 1843億4701万 | +4.94% | 5.34 | 1.2 |
| 01/29 | 2,646 | 2,673 | 2,617 | 2,659 | -1.23% | 403,200 | 1859億5550万 | +5.89% | 5.39 | 1.21 |
| 01/28 | 2,723 | 2,764 | 2,685 | 2,692 | +0.07% | 556,000 | 1882億6333万 | +7.34% | 5.45 | 1.22 |
| 01/25 | 2,649 | 2,722 | 2,635 | 2,690 | +1.86% | 443,100 | 1881億2346万 | +7.39% | 5.45 | 1.22 |
| 01/24 | 2,589 | 2,650 | 2,581 | 2,641 | +1.93% | 482,400 | 1846億9668万 | +5.39% | 5.35 | 1.2 |
| 01/23 | 2,536 | 2,607 | 2,500 | 2,591 | +0.19% | 314,700 | 1811億9996万 | +3.31% | 5.25 | 1.18 |
| 01/22 | 2,582 | 2,629 | 2,574 | 2,586 | +0.23% | 445,500 | 1808億5029万 | +3.07% | 5.24 | 1.18 |
| 01/21 | 2,599 | 2,617 | 2,569 | 2,580 | +1.18% | 242,900 | 1804億3068万 | +2.63% | 5.23 | 1.17 |
| 01/18 | 2,510 | 2,559 | 2,499 | 2,550 | +2.16% | 215,400 | 1783億3265万 | +1.03% | 5.17 | 1.16 |
| 01/17 | 2,529 | 2,554 | 2,485 | 2,496 | -0.76% | 302,900 | 1745億5620万 | -1.62% | 5.06 | 1.13 |
| 01/16 | 2,567 | 2,598 | 2,475 | 2,515 | -1.14% | 417,700 | 1758億8495万 | -1.64% | 5.1 | 1.14 |
| 01/15 | 2,456 | 2,564 | 2,429 | 2,544 | +3.5% | 354,500 | 1779億1305万 | -1.36% | 5.15 | 1.16 |
| 01/11 | 2,465 | 2,483 | 2,446 | 2,458 | -0.12% | 431,500 | 1718億9869万 | -5.5% | 4.98 | 1.12 |
| 01/10 | 2,447 | 2,470 | 2,435 | 2,461 | +0.12% | 346,400 | 1721億849万 | -6.35% | 4.99 | 1.12 |
| 01/09 | 2,463 | 2,481 | 2,453 | 2,458 | 0% | 345,100 | 1718億9869万 | -7.39% | 4.98 | 1.12 |
| 01/08 | 2,460 | 2,482 | 2,422 | 2,458 | +1.99% | 490,300 | 1718億9869万 | -8.22% | 4.98 | 1.12 |
| 01/07 | 2,442 | 2,483 | 2,410 | 2,410 | +2.38% | 459,700 | 1685億4184万 | -10.58% | 4.88 | 1.1 |
| 01/04 | 2,371 | 2,383 | 2,312 | 2,354 | -2.77% | 498,100 | 1646億2551万 | -13.17% | 4.77 | 1.07 |
| 2018 |
| 12/28 | 2,401 | 2,456 | 2,401 | 2,421 | -0.74% | 379,500 | 1693億1112万 | -11.19% | 4.91 | 1.1 |
| 12/27 | 2,394 | 2,456 | 2,387 | 2,439 | +4.86% | 575,500 | 1705億6994万 | -10.95% | 4.94 | 1.11 |
| 12/26 | 2,302 | 2,365 | 2,279 | 2,326 | +1.62% | 449,700 | 1626億6735万 | -15.39% | 4.71 | 1.06 |
| 12/25 | 2,291 | 2,338 | 2,279 | 2,289 | -5.37% | 378,300 | 1600億7978万 | -17.28% | 4.64 | 1.04 |
| 12/21 | 2,459 | 2,485 | 2,391 | 2,419 | -3.59% | 641,100 | 1691億7125万 | -13.05% | 4.9 | 1.1 |
| 12/20 | 2,574 | 2,619 | 2,488 | 2,509 | -4.38% | 608,600 | 1754億6534万 | -10.2% | 5.08 | 1.14 |
| 12/19 | 2,603 | 2,629 | 2,520 | 2,624 | +0.96% | 583,800 | 1835億780万 | -6.32% | 5.32 | 1.19 |
| 12/18 | 2,547 | 2,621 | 2,504 | 2,599 | +0.66% | 690,500 | 1817億5944万 | -7.24% | 5.27 | 1.18 |
| 12/17 | 2,635 | 2,654 | 2,581 | 2,582 | -2.01% | 526,700 | 1805億7055万 | -7.95% | 5.23 | 1.17 |
| 12/14 | 2,703 | 2,718 | 2,617 | 2,635 | -2.91% | 818,800 | 1842億7707万 | -6.26% | 5.34 | 1.2 |
| 12/13 | 2,663 | 2,723 | 2,622 | 2,714 | +1.27% | 685,400 | 1898億189万 | -3.59% | 5.5 | 1.23 |
| 12/12 | 2,641 | 2,684 | 2,619 | 2,680 | +2.33% | 711,800 | 1874億2412万 | -4.73% | 5.43 | 1.22 |
| 12/11 | 2,692 | 2,694 | 2,578 | 2,619 | -3.5% | 873,300 | 1831億5812万 | -6.9% | 5.31 | 1.19 |
| 12/10 | 2,774 | 2,777 | 2,695 | 2,714 | -3.72% | 542,000 | 1898億189万 | -3.55% | 5.5 | 1.23 |
| 12/07 | 2,870 | 2,873 | 2,788 | 2,819 | -1.91% | 572,200 | 1971億4500万 | +0.18% | 5.71 | 1.28 |
| 12/06 | 2,945 | 2,949 | 2,849 | 2,874 | -4.52% | 731,200 | 2009億9139万 | +2.35% | 5.82 | 1.31 |
| 12/05 | 2,970 | 3,035 | 2,955 | 3,010 | -1.47% | 488,300 | 2105億246万 | +7.73% | 6.1 | 1.37 |
| 12/04 | 3,110 | 3,120 | 3,050 | 3,055 | -1.77% | 380,600 | 2136億4951万 | +10.09% | 6.19 | 1.39 |
| 12/03 | 3,120 | 3,125 | 3,075 | 3,110 | 0% | 489,000 | 2174億9590万 | +12.93% | 6.3 | 1.41 |
| 11/30 | 3,125 | 3,125 | 3,050 | 3,110 | -0.64% | 743,500 | 2174億9590万 | +14% | 6.3 | 1.41 |
| 11/29 | 3,090 | 3,190 | 3,075 | 3,130 | +2.96% | 1,240,600 | 2188億9459万 | +15.67% | 6.34 | 1.42 |
| 11/28 | 2,957 | 3,050 | 2,950 | 3,040 | +5.15% | 1,221,400 | 2126億50万 | +13.05% | 6.16 | 1.38 |
| 11/27 | 2,810 | 2,896 | 2,810 | 2,891 | +2.96% | 600,100 | 2021億8027万 | +8.03% | 5.86 | 1.31 |
| 11/26 | 2,735 | 2,814 | 2,722 | 2,808 | +2.97% | 447,500 | 1963億7572万 | +5.05% | 5.69 | 1.28 |
| 11/22 | 2,764 | 2,782 | 2,711 | 2,727 | -0.8% | 502,400 | 1907億1104万 | +1.98% | 5.53 | 1.24 |
| 11/21 | 2,637 | 2,750 | 2,623 | 2,749 | +1.93% | 469,000 | 1922億4959万 | +2.61% | 5.57 | 1.25 |
| 11/20 | 2,714 | 2,742 | 2,685 | 2,697 | -2.25% | 346,200 | 1886億1300万 | +0.48% | 5.46 | 1.23 |
| 11/19 | 2,684 | 2,764 | 2,684 | 2,759 | +3.02% | 401,800 | 1929億4894万 | +2.53% | 5.59 | 1.25 |
| 11/16 | 2,720 | 2,735 | 2,667 | 2,678 | -1.54% | 525,900 | 1872億8425万 | -0.59% | 5.43 | 1.22 |
| 11/15 | 2,684 | 2,722 | 2,671 | 2,720 | +1.3% | 344,400 | 1902億2150万 | +0.67% | 5.51 | 1.24 |
| 11/14 | 2,640 | 2,701 | 2,635 | 2,685 | +1.59% | 309,200 | 1877億7379万 | -0.78% | 5.44 | 1.22 |
| 11/13 | 2,650 | 2,667 | 2,598 | 2,643 | -1.64% | 498,700 | 1848億3655万 | -2.65% | 5.36 | 1.2 |
| 11/12 | 2,705 | 2,742 | 2,684 | 2,687 | -1.21% | 431,700 | 1879億1366万 | -1.47% | 5.44 | 1.22 |
| 11/09 | 2,735 | 2,767 | 2,697 | 2,720 | -0.22% | 487,800 | 1902億2150万 | -0.66% | 5.51 | 1.24 |
| 11/08 | 2,721 | 2,743 | 2,660 | 2,726 | +2.06% | 736,000 | 1906億4110万 | -0.91% | 5.52 | 1.24 |
| 11/07 | 2,689 | 2,771 | 2,649 | 2,671 | -0.11% | 797,700 | 1867億9471万 | -3.36% | 5.41 | 1.21 |
| 11/06 | 2,669 | 2,710 | 2,659 | 2,674 | +0.75% | 397,500 | 1870億451万 | -3.92% | 5.42 | 1.22 |
| 11/05 | 2,701 | 2,705 | 2,651 | 2,654 | -2.57% | 498,800 | 1856億583万 | -5.21% | 5.38 | 1.21 |
| 11/02 | 2,698 | 2,739 | 2,647 | 2,724 | +2.56% | 716,000 | 1905億123万 | -3.3% | 5.52 | 1.24 |
| 11/01 | 2,634 | 2,682 | 2,608 | 2,656 | +4.81% | 710,900 | 1857億4570万 | -6.15% | 5.38 | 1.21 |
| 10/31 | 2,573 | 2,638 | 2,471 | 2,534 | -0.2% | 912,200 | 1772億1370万 | -11.03% | 5.13 | 1.15 |
| 10/30 | 2,490 | 2,565 | 2,467 | 2,539 | +1.16% | 844,100 | 1775億6337万 | -11.59% | 5.14 | 1.15 |
