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 | 3,675 | 3,705 | 3,630 | 3,690 | +2.36% | 166,900 | 2494億955万 | -2.41% | 17.73 | 1.87 |
| 03/28 | 3,640 | 3,650 | 3,565 | 3,605 | -2.3% | 137,000 | 2436億6434万 | -4.86% | 17.32 | 1.82 |
| 03/27 | 3,690 | 3,705 | 3,670 | 3,690 | 0% | 135,000 | 2494億955万 | -2.87% | 17.73 | 1.87 |
| 03/26 | 3,610 | 3,720 | 3,595 | 3,690 | +3.8% | 311,000 | 2494億955万 | -3.02% | 17.73 | 1.87 |
| 03/25 | 3,585 | 3,590 | 3,525 | 3,555 | -2.74% | 147,100 | 2402億8481万 | -6.74% | 17.08 | 1.8 |
| 03/22 | 3,645 | 3,655 | 3,560 | 3,655 | +1.25% | 252,200 | 2470億4387万 | -4.29% | 17.56 | 1.85 |
| 03/20 | 3,690 | 3,695 | 3,560 | 3,610 | -1.77% | 317,600 | 2440億229万 | -5.6% | 17.34 | 1.83 |
| 03/19 | 3,795 | 3,800 | 3,660 | 3,675 | -4.05% | 255,400 | 2483億9569万 | -4.15% | 17.65 | 1.86 |
| 03/18 | 3,830 | 3,850 | 3,800 | 3,830 | +0.79% | 101,500 | 2588億7224万 | -0.16% | 18.4 | 1.94 |
| 03/15 | 3,745 | 3,835 | 3,745 | 3,800 | +1.74% | 172,300 | 2568億4452万 | -0.76% | 18.26 | 1.92 |
| 03/14 | 3,835 | 3,835 | 3,735 | 3,735 | -1.71% | 91,300 | 2524億5113万 | -2.43% | 17.94 | 1.89 |
| 03/13 | 3,815 | 3,860 | 3,760 | 3,800 | -1.55% | 144,900 | 2568億4452万 | -0.89% | 18.26 | 1.92 |
| 03/12 | 3,810 | 3,870 | 3,790 | 3,860 | +2.25% | 164,300 | 2608億9996万 | +0.6% | 18.54 | 1.95 |
| 03/11 | 3,735 | 3,785 | 3,700 | 3,775 | +2.03% | 143,400 | 2551億5475万 | -1.67% | 18.14 | 1.91 |
| 03/08 | 3,750 | 3,780 | 3,695 | 3,700 | -3.9% | 205,900 | 2500億8545万 | -3.67% | 17.78 | 1.87 |
| 03/07 | 3,840 | 3,870 | 3,815 | 3,850 | -0.9% | 145,300 | 2602億2405万 | +0.13% | 18.5 | 1.95 |
| 03/06 | 3,865 | 3,905 | 3,845 | 3,885 | -0.64% | 144,900 | 2625億8972万 | +1.22% | 18.66 | 1.97 |
| 03/05 | 3,920 | 3,945 | 3,880 | 3,910 | -0.64% | 138,500 | 2642億7949万 | +2.12% | 18.78 | 1.98 |
| 03/04 | 3,935 | 3,950 | 3,860 | 3,935 | +1.68% | 135,400 | 2659億6926万 | +3.09% | 18.9 | 1.99 |
| 03/01 | 3,855 | 3,895 | 3,850 | 3,870 | -0.13% | 98,000 | 2615億7586万 | +1.65% | 18.59 | 1.96 |
| 02/28 | 3,885 | 3,895 | 3,830 | 3,875 | -0.26% | 122,200 | 2619億1382万 | +2.03% | 18.62 | 1.96 |
| 02/27 | 3,885 | 3,900 | 3,840 | 3,885 | 0% | 137,500 | 2625億8972万 | +2.53% | 18.66 | 1.97 |
| 02/26 | 3,900 | 3,935 | 3,865 | 3,885 | -0.64% | 93,400 | 2625億8972万 | +2.7% | 18.66 | 1.97 |
| 02/25 | 3,860 | 3,925 | 3,860 | 3,910 | +1.56% | 104,300 | 2642億7949万 | +3.47% | 18.78 | 1.98 |
| 02/22 | 3,850 | 3,865 | 3,820 | 3,850 | -1.03% | 73,800 | 2602億2405万 | +2.07% | 18.5 | 1.95 |
| 02/21 | 3,890 | 3,915 | 3,855 | 3,890 | +0.78% | 190,900 | 2629億2768万 | +3.32% | 18.69 | 1.97 |
| 02/20 | 3,850 | 3,890 | 3,835 | 3,860 | +0.52% | 91,000 | 2608億9996万 | +2.8% | 18.54 | 1.95 |
| 02/19 | 3,820 | 3,855 | 3,790 | 3,840 | -0.65% | 182,100 | 2595億4814万 | +2.48% | 18.45 | 1.94 |
| 02/18 | 3,830 | 3,865 | 3,785 | 3,865 | +4.04% | 187,400 | 2612億3791万 | +3.43% | 18.57 | 1.96 |
| 02/15 | 3,715 | 3,750 | 3,690 | 3,715 | -1.85% | 184,100 | 2510億9931万 | -0.3% | 17.85 | 1.88 |
| 02/14 | 3,860 | 3,865 | 3,640 | 3,785 | -1.82% | 172,000 | 2558億3066万 | +1.61% | 18.18 | 1.91 |
| 02/13 | 3,810 | 3,865 | 3,760 | 3,855 | +3.07% | 124,200 | 2605億6200万 | +3.63% | 18.52 | 1.95 |
| 02/12 | 3,675 | 3,755 | 3,655 | 3,740 | +2.75% | 172,300 | 2527億8908万 | +0.78% | 17.97 | 1.89 |
| 02/08 | 3,725 | 3,735 | 3,610 | 3,640 | -4.08% | 190,200 | 2460億3001万 | -1.6% | 17.49 | 1.84 |
| 02/07 | 3,875 | 3,885 | 3,780 | 3,795 | -2.32% | 82,400 | 2565億656万 | +2.54% | 18.23 | 1.92 |
| 02/06 | 3,910 | 3,915 | 3,875 | 3,885 | +0.39% | 92,700 | 2625億8972万 | +5.09% | 18.66 | 1.97 |
| 02/05 | 3,890 | 3,910 | 3,860 | 3,870 | -0.64% | 101,800 | 2615億7586万 | +5.19% | 18.59 | 1.96 |
| 02/04 | 3,770 | 3,905 | 3,770 | 3,895 | +1.7% | 131,000 | 2632億6563万 | +6.51% | 18.71 | 1.97 |
| 02/01 | 3,755 | 3,840 | 3,755 | 3,830 | +0.39% | 169,500 | 2588億7224万 | +5.22% | 18.4 | 1.94 |
| 01/31 | 3,865 | 3,920 | 3,760 | 3,815 | +4.38% | 340,800 | 2578億5838万 | +5.18% | 18.33 | 1.93 |
| 01/30 | 3,680 | 3,725 | 3,615 | 3,655 | -0.27% | 232,200 | 2470億4387万 | +1.05% | 17.56 | 1.85 |
| 01/29 | 3,600 | 3,680 | 3,590 | 3,665 | +1.38% | 108,400 | 2477億1978万 | +1.47% | 17.61 | 1.85 |
| 01/28 | 3,605 | 3,670 | 3,600 | 3,615 | -1.63% | 152,000 | 2443億4025万 | +0.14% | 17.37 | 1.83 |
| 01/25 | 3,595 | 3,700 | 3,595 | 3,675 | +0.68% | 168,400 | 2483億9569万 | +1.83% | 17.65 | 1.86 |
| 01/24 | 3,610 | 3,670 | 3,595 | 3,650 | -0.41% | 146,800 | 2467億592万 | +1.14% | 17.53 | 1.85 |
| 01/23 | 3,690 | 3,700 | 3,645 | 3,665 | -1.87% | 159,700 | 2477億1978万 | +1.61% | 17.61 | 1.85 |
| 01/22 | 3,775 | 3,785 | 3,710 | 3,735 | -0.93% | 121,300 | 2524億5113万 | +3.69% | 17.94 | 1.89 |
| 01/21 | 3,815 | 3,825 | 3,760 | 3,770 | +0.53% | 100,100 | 2548億1680万 | +4.9% | 18.11 | 1.91 |
| 01/18 | 3,685 | 3,780 | 3,685 | 3,750 | +2.18% | 147,800 | 2534億6499万 | +4.49% | 18.02 | 1.9 |
| 01/17 | 3,685 | 3,745 | 3,650 | 3,670 | +0.96% | 126,100 | 2480億5773万 | +2.34% | 17.63 | 1.86 |
| 01/16 | 3,585 | 3,725 | 3,555 | 3,635 | -0.55% | 211,700 | 2456億9206万 | +1.31% | 17.46 | 1.84 |
| 01/15 | 3,515 | 3,675 | 3,510 | 3,655 | +1.95% | 183,900 | 2470億4387万 | +1.73% | 17.56 | 1.85 |
| 01/11 | 3,640 | 3,645 | 3,570 | 3,585 | -0.28% | 124,700 | 2423億1253万 | -0.5% | 17.22 | 1.81 |
| 01/10 | 3,610 | 3,625 | 3,565 | 3,595 | -2.44% | 149,900 | 2429億8843万 | -0.5% | 17.27 | 1.82 |
| 01/09 | 3,680 | 3,705 | 3,665 | 3,685 | +0.41% | 103,800 | 2490億7159万 | +1.88% | 17.7 | 1.86 |
| 01/08 | 3,700 | 3,705 | 3,640 | 3,670 | +1.1% | 156,900 | 2480億5773万 | +1.55% | 17.63 | 1.86 |
| 01/07 | 3,585 | 3,655 | 3,570 | 3,630 | +5.37% | 186,200 | 2453億5411万 | +0.47% | 17.44 | 1.84 |
| 01/04 | 3,545 | 3,560 | 3,425 | 3,445 | -6.39% | 199,100 | 2328億4983万 | -4.62% | 16.55 | 1.74 |
| 2018 |
| 12/28 | 3,695 | 3,735 | 3,670 | 3,680 | -0.41% | 198,900 | 2487億3364万 | +1.83% | 17.68 | 1.86 |
| 12/27 | 3,580 | 3,700 | 3,565 | 3,695 | +7.41% | 245,400 | 2497億4750万 | +2.5% | 17.75 | 1.87 |
| 12/26 | 3,390 | 3,495 | 3,370 | 3,440 | +3.61% | 237,400 | 2325億1188万 | -4.31% | 16.53 | 1.74 |
| 12/25 | 3,365 | 3,370 | 3,290 | 3,320 | -4.6% | 238,600 | 2244億100万 | -7.75% | 15.95 | 1.68 |
| 12/21 | 3,575 | 3,585 | 3,455 | 3,480 | -0.71% | 253,100 | 2352億1551万 | -3.39% | 16.72 | 1.76 |
| 12/20 | 3,630 | 3,640 | 3,480 | 3,505 | -1.54% | 280,400 | 2369億527万 | -2.67% | 16.84 | 1.77 |
| 12/19 | 3,535 | 3,580 | 3,525 | 3,560 | +1.14% | 211,500 | 2406億2276万 | -1.06% | 17.1 | 1.8 |
| 12/18 | 3,520 | 3,580 | 3,510 | 3,520 | -3.03% | 186,400 | 2379億1913万 | -1.92% | 16.91 | 1.78 |
| 12/17 | 3,615 | 3,660 | 3,595 | 3,630 | +1.26% | 197,900 | 2453億5411万 | +1.26% | 17.44 | 1.84 |
| 12/14 | 3,670 | 3,670 | 3,585 | 3,585 | -2.45% | 210,400 | 2423億1253万 | +0.31% | 17.22 | 1.81 |
| 12/13 | 3,625 | 3,725 | 3,615 | 3,675 | +1.94% | 155,900 | 2483億9569万 | +3.06% | 17.65 | 1.86 |
| 12/12 | 3,565 | 3,610 | 3,540 | 3,605 | +2.41% | 135,500 | 2436億6434万 | +1.46% | 17.32 | 1.82 |
| 12/11 | 3,555 | 3,570 | 3,495 | 3,520 | -0.56% | 144,900 | 2379億1913万 | -0.65% | 16.91 | 1.78 |
| 12/10 | 3,580 | 3,615 | 3,525 | 3,540 | -3.01% | 126,400 | 2392億7095万 | +0.11% | 17.01 | 1.79 |
| 12/07 | 3,675 | 3,680 | 3,585 | 3,650 | -0.54% | 179,200 | 2467億592万 | +3.34% | 17.53 | 1.85 |
| 12/06 | 3,710 | 3,720 | 3,625 | 3,670 | -1.74% | 119,700 | 2480億5773万 | +4.26% | 17.63 | 1.86 |
| 12/05 | 3,670 | 3,765 | 3,655 | 3,735 | -0.66% | 126,300 | 2524億5113万 | +6.47% | 17.94 | 1.89 |
| 12/04 | 3,860 | 3,860 | 3,760 | 3,760 | -3.59% | 215,900 | 2541億4089万 | +7.86% | 18.06 | 1.9 |
| 12/03 | 3,920 | 3,960 | 3,880 | 3,900 | +1.96% | 292,600 | 2636億358万 | +12.85% | 18.74 | 1.97 |
| 11/30 | 3,735 | 3,830 | 3,735 | 3,825 | +3.1% | 351,500 | 2585億3428万 | +11.52% | 18.38 | 1.93 |
| 11/29 | 3,715 | 3,800 | 3,690 | 3,710 | +2.77% | 246,400 | 2507億6136万 | +8.38% | 17.82 | 1.88 |
| 11/28 | 3,625 | 3,675 | 3,595 | 3,610 | -0.41% | 194,700 | 2440億229万 | +5.09% | 17.34 | 1.83 |
| 11/27 | 3,650 | 3,660 | 3,580 | 3,625 | +0.28% | 129,200 | 2450億1615万 | +5.1% | 17.41 | 1.83 |
| 11/26 | 3,495 | 3,640 | 3,490 | 3,615 | +3.29% | 315,500 | 2443億4025万 | +4.18% | 17.37 | 1.83 |
| 11/22 | 3,445 | 3,505 | 3,415 | 3,500 | +1.74% | 129,800 | 2365億6732万 | +0.26% | 16.81 | 1.77 |
| 11/21 | 3,390 | 3,455 | 3,365 | 3,440 | -0.58% | 104,000 | 2325億1188万 | -2.19% | 16.53 | 1.74 |
| 11/20 | 3,460 | 3,500 | 3,440 | 3,460 | -2.12% | 140,300 | 2338億6369万 | -2.48% | 16.62 | 1.75 |
| 11/19 | 3,450 | 3,550 | 3,440 | 3,535 | +3.82% | 342,900 | 2389億3299万 | -1.06% | 16.98 | 1.79 |
| 11/16 | 3,465 | 3,480 | 3,380 | 3,405 | -1.45% | 172,800 | 2301億4621万 | -5.34% | 16.36 | 1.72 |
| 11/15 | 3,400 | 3,465 | 3,390 | 3,455 | +1.02% | 191,800 | 2335億2574万 | -4.77% | 16.6 | 1.75 |
| 11/14 | 3,340 | 3,435 | 3,340 | 3,420 | +2.86% | 145,800 | 2311億6007万 | -6.56% | 16.43 | 1.73 |
| 11/13 | 3,405 | 3,405 | 3,290 | 3,325 | -2.92% | 197,600 | 2247億3895万 | -10.16% | 15.97 | 1.68 |
| 11/12 | 3,395 | 3,475 | 3,375 | 3,425 | +1.78% | 202,900 | 2314億9802万 | -8.57% | 16.45 | 1.73 |
| 11/09 | 3,400 | 3,430 | 3,345 | 3,365 | -0.74% | 197,000 | 2274億4258万 | -11.24% | 16.17 | 1.7 |
| 11/08 | 3,405 | 3,430 | 3,375 | 3,390 | +1.35% | 181,800 | 2291億3235万 | -11.67% | 16.29 | 1.71 |
| 11/07 | 3,345 | 3,395 | 3,305 | 3,345 | 0% | 208,700 | 2260億9077万 | -13.81% | 16.07 | 1.69 |
| 11/06 | 3,375 | 3,405 | 3,340 | 3,345 | -0.15% | 187,800 | 2260億9077万 | -14.86% | 16.07 | 1.69 |
| 11/05 | 3,400 | 3,425 | 3,340 | 3,350 | -2.47% | 263,000 | 2264億2872万 | -15.79% | 16.09 | 1.69 |
| 11/02 | 3,405 | 3,500 | 3,365 | 3,435 | +2.23% | 278,800 | 2321億7393万 | -14.72% | 16.5 | 1.74 |
| 11/01 | 3,330 | 3,415 | 3,330 | 3,360 | 0% | 237,600 | 2271億463万 | -17.51% | 16.14 | 1.7 |
| 10/31 | 3,250 | 3,375 | 3,215 | 3,360 | +5.16% | 396,200 | 2271億463万 | -18.6% | 16.14 | 1.7 |
| 10/30 | 2,993 | 3,295 | 2,980 | 3,195 | +6.75% | 733,700 | 2159億5217万 | -23.62% | 15.35 | 1.62 |
