時価総額
2019/08/05~2019/12/30
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 |
12/30 | 968 | 968 | 936 | 944 | -2.68% | 83,500 | 118億2680万 | -7.9% | 11.33 | 1.29 |
12/27 | 985 | 985 | 961 | 970 | -2.9% | 174,100 | 121億5254万 | -5.64% | 11.64 | 1.32 |
12/26 | 1,002 | 1,008 | 998 | 999 | -0.2% | 156,100 | 125億1587万 | -2.92% | 11.99 | 1.36 |
12/25 | 1,006 | 1,011 | 1,000 | 1,001 | -0.4% | 122,100 | 125億4092万 | -2.72% | 12.01 | 1.37 |
12/24 | 1,002 | 1,005 | 1,000 | 1,005 | +0.6% | 46,300 | 125億9104万 | -2.24% | 12.06 | 1.37 |
12/23 | 1,002 | 1,006 | 995 | 999 | +0.3% | 66,500 | 125億1587万 | -2.82% | 11.99 | 1.36 |
12/20 | 998 | 999 | 993 | 996 | -0.3% | 76,800 | 124億7828万 | -3.11% | 11.95 | 1.36 |
12/19 | 1,002 | 1,012 | 998 | 999 | -0.3% | 62,000 | 125億1587万 | -2.82% | 11.99 | 1.36 |
12/18 | 1,010 | 1,011 | 995 | 1,002 | -0.89% | 89,800 | 125億5345万 | -2.43% | 12.03 | 1.37 |
12/17 | 1,011 | 1,014 | 995 | 1,011 | 0% | 134,400 | 126億6621万 | -1.56% | 12.13 | 1.38 |
12/16 | 1,038 | 1,046 | 1,006 | 1,011 | -6.39% | 155,300 | 126億6621万 | -1.65% | 12.13 | 1.38 |
12/13 | 1,094 | 1,098 | 1,080 | 1,080 | +0.47% | 58,200 | 135億3067万 | +5.06% | 12.96 | 1.48 |
12/12 | 1,094 | 1,094 | 1,064 | 1,075 | -1.01% | 38,400 | 134億6803万 | +4.88% | 12.9 | 1.47 |
12/11 | 1,094 | 1,094 | 1,073 | 1,086 | -0.73% | 57,200 | 136億584万 | +6.26% | 13.04 | 1.48 |
12/10 | 1,102 | 1,106 | 1,092 | 1,094 | -0.45% | 73,700 | 137億606万 | +7.36% | 13.13 | 1.49 |
12/09 | 1,077 | 1,102 | 1,077 | 1,099 | +3.68% | 117,400 | 137億6871万 | +8.06% | 13.19 | 1.5 |
12/06 | 1,059 | 1,063 | 1,052 | 1,060 | +0.09% | 60,800 | 132億8010万 | +4.85% | 12.72 | 1.45 |
12/05 | 1,046 | 1,061 | 1,036 | 1,059 | +1.24% | 94,800 | 132億6757万 | +4.85% | 12.71 | 1.45 |
12/04 | 1,027 | 1,046 | 1,023 | 1,046 | +1.06% | 62,200 | 131億470万 | +3.67% | 12.55 | 1.43 |
12/03 | 1,034 | 1,040 | 1,029 | 1,035 | -0.48% | 47,300 | 129億6689万 | +2.78% | 12.42 | 1.41 |
12/02 | 1,009 | 1,040 | 1,008 | 1,040 | +3.59% | 102,700 | 130億2953万 | +3.38% | 12.48 | 1.42 |
11/29 | 1,011 | 1,014 | 998 | 1,004 | -0.99% | 46,800 | 125億7851万 | 0% | 12.05 | 1.37 |
11/28 | 1,006 | 1,014 | 997 | 1,014 | +0.8% | 69,700 | 127億379万 | +1.1% | 12.17 | 1.38 |
11/27 | 1,005 | 1,009 | 993 | 1,006 | +0.4% | 46,900 | 126億357万 | +0.4% | 12.07 | 1.37 |
11/26 | 1,014 | 1,025 | 1,002 | 1,002 | -0.69% | 54,300 | 125億5345万 | 0% | 12.03 | 1.37 |
11/25 | 1,010 | 1,015 | 1,006 | 1,009 | +0.5% | 32,900 | 126億4115万 | +0.8% | 12.11 | 1.38 |
11/22 | 986 | 1,014 | 986 | 1,004 | +2.24% | 87,000 | 125億7851万 | +0.5% | 12.05 | 1.37 |
11/21 | 988 | 988 | 961 | 982 | -0.61% | 101,000 | 123億288万 | -1.5% | 11.79 | 1.34 |
11/20 | 998 | 1,004 | 986 | 988 | -0.9% | 53,000 | 123億7805万 | -0.8% | 11.86 | 1.35 |
11/19 | 1,001 | 1,008 | 994 | 997 | -0.4% | 37,800 | 124億9081万 | +0.3% | 11.97 | 1.36 |
11/18 | 991 | 1,003 | 991 | 1,001 | +1.42% | 38,600 | 125億4092万 | +1.01% | 12.01 | 1.37 |
11/15 | 991 | 1,002 | 984 | 987 | -0.1% | 71,200 | 123億6553万 | -0.2% | 11.85 | 1.35 |
11/14 | 1,010 | 1,010 | 988 | 988 | -2.08% | 62,000 | 123億7805万 | 0% | 11.86 | 1.35 |
11/13 | 1,023 | 1,024 | 1,001 | 1,009 | -1.37% | 33,100 | 126億4115万 | +2.33% | 12.11 | 1.38 |
11/12 | 1,014 | 1,023 | 1,007 | 1,023 | +1.19% | 42,300 | 128億1655万 | +3.96% | 12.28 | 1.4 |
11/11 | 1,018 | 1,040 | 1,003 | 1,011 | +0.2% | 66,500 | 126億6621万 | +3.06% | 12.13 | 1.38 |
11/08 | 1,013 | 1,018 | 993 | 1,009 | +0.8% | 95,100 | 126億4115万 | +3.17% | 12.11 | 1.38 |
11/07 | 1,005 | 1,006 | 993 | 1,001 | -0.79% | 54,200 | 125億4092万 | +2.56% | 12.01 | 1.37 |
11/06 | 1,037 | 1,037 | 1,004 | 1,009 | -2.7% | 77,700 | 126億4115万 | +3.49% | 12.11 | 1.38 |
11/05 | 1,003 | 1,046 | 1,001 | 1,037 | +7.46% | 175,600 | 129億9195万 | +6.69% | 12.45 | 1.42 |
11/01 | 996 | 1,001 | 954 | 965 | -6.85% | 210,300 | 120億8990万 | -0.52% | 11.58 | 1.32 |
10/31 | 1,018 | 1,041 | 1,018 | 1,036 | +2.07% | 105,200 | 129億7942万 | +7.02% | 12.43 | 1.41 |
10/30 | 1,008 | 1,016 | 1,006 | 1,015 | +1.1% | 94,400 | 127億1632万 | +5.29% | 12.18 | 1.39 |
10/29 | 1,004 | 1,009 | 1,001 | 1,004 | +0.5% | 29,600 | 125億7851万 | +4.47% | 12.05 | 1.37 |
10/28 | 998 | 1,010 | 995 | 999 | +0.91% | 34,200 | 125億1587万 | +4.39% | 11.99 | 1.36 |
10/25 | 996 | 1,002 | 989 | 990 | 0% | 54,600 | 124億311万 | +3.88% | 11.88 | 1.35 |
10/24 | 1,003 | 1,004 | 990 | 990 | -0.9% | 37,400 | 124億311万 | +4.21% | 11.88 | 1.35 |
10/23 | 997 | 1,003 | 982 | 999 | +0.81% | 57,000 | 125億1587万 | +5.6% | 11.99 | 1.36 |
10/21 | 977 | 997 | 975 | 991 | +2.27% | 79,100 | 124億1564万 | +5.43% | 11.89 | 1.35 |
10/18 | 969 | 984 | 967 | 969 | +0.73% | 50,300 | 121億4001万 | +3.64% | 11.63 | 1.32 |
10/17 | 961 | 966 | 951 | 962 | +0.1% | 26,300 | 120億5232万 | +3.33% | 11.55 | 1.31 |
10/16 | 970 | 989 | 953 | 961 | -0.41% | 67,600 | 120億3979万 | +3.67% | 11.53 | 1.31 |
10/15 | 945 | 975 | 940 | 965 | +3.65% | 78,500 | 120億8990万 | +4.55% | 11.58 | 1.32 |
10/11 | 927 | 937 | 927 | 931 | +0.87% | 24,500 | 116億6394万 | +1.31% | 11.17 | 1.27 |
10/10 | 947 | 948 | 922 | 923 | -2.84% | 79,600 | 115億6371万 | +0.87% | 11.08 | 1.26 |
10/09 | 947 | 952 | 937 | 950 | -0.94% | 37,000 | 119億198万 | +4.17% | 11.4 | 1.3 |
10/08 | 945 | 973 | 943 | 959 | +1.59% | 74,800 | 120億1473万 | +5.62% | 11.51 | 1.31 |
10/07 | 956 | 956 | 940 | 944 | -1.56% | 27,000 | 118億2680万 | +4.31% | 11.33 | 1.29 |
10/04 | 949 | 960 | 940 | 959 | +2.13% | 82,600 | 120億1473万 | +6.56% | 11.51 | 1.31 |
10/03 | 948 | 960 | 931 | 939 | -1.68% | 68,700 | 117億6416万 | +4.8% | 11.27 | 1.28 |
10/02 | 945 | 963 | 929 | 955 | +0.53% | 72,900 | 119億6462万 | +7.06% | 11.46 | 1.3 |
10/01 | 960 | 966 | 946 | 950 | -1.25% | 75,000 | 119億198万 | +6.98% | 11.4 | 1.3 |
09/30 | 965 | 969 | 942 | 962 | +0.63% | 100,300 | 120億5232万 | +8.7% | 11.55 | 1.31 |
09/27 | 964 | 964 | 935 | 956 | -1.24% | 93,000 | 119億7715万 | +8.27% | 11.47 | 1.31 |
09/26 | 939 | 980 | 936 | 968 | +3.64% | 148,000 | 121億2749万 | +9.88% | 11.62 | 1.32 |
09/25 | 941 | 941 | 917 | 934 | -0.21% | 80,500 | 117億152万 | +6.26% | 11.21 | 1.28 |
09/24 | 928 | 948 | 926 | 936 | +1.3% | 112,200 | 117億2658万 | +6.61% | 11.23 | 1.28 |
09/20 | 911 | 927 | 901 | 924 | +1.65% | 109,100 | 115億7624万 | +5.36% | 11.09 | 1.26 |
09/19 | 902 | 939 | 898 | 909 | +2.36% | 141,200 | 113億8831万 | +3.65% | 10.91 | 1.24 |
09/18 | 927 | 932 | 879 | 888 | -4.72% | 154,300 | 111億2521万 | +1.14% | 10.66 | 1.21 |
09/17 | 895 | 936 | 886 | 932 | +6.39% | 166,500 | 116億7646万 | +5.79% | 11.19 | 1.27 |
09/13 | 866 | 878 | 851 | 876 | +1.39% | 105,200 | 109億7487万 | -0.79% | 10.51 | 1.2 |
09/12 | 867 | 873 | 856 | 864 | +0.12% | 151,200 | 108億2453万 | -2.59% | 10.37 | 1.18 |
09/11 | 869 | 870 | 856 | 863 | -0.23% | 115,000 | 108億1200万 | -3.25% | 10.36 | 1.18 |
09/10 | 859 | 876 | 857 | 865 | +0.58% | 63,000 | 108億3706万 | -3.67% | 10.38 | 1.18 |
09/09 | 853 | 873 | 846 | 860 | +1.06% | 75,500 | 107億7442万 | -4.87% | 10.32 | 1.17 |
09/06 | 865 | 866 | 851 | 851 | -1.85% | 65,400 | 106億6166万 | -6.79% | 10.21 | 1.16 |
09/05 | 835 | 870 | 835 | 867 | +4.33% | 151,900 | 108億6212万 | -6.37% | 10.41 | 1.18 |
09/04 | 846 | 854 | 826 | 831 | -2.58% | 98,700 | 104億1110万 | -11.41% | 9.97 | 1.14 |
09/03 | 858 | 862 | 844 | 853 | -0.81% | 67,300 | 106億8672万 | -10.4% | 10.24 | 1.17 |
09/02 | 866 | 870 | 853 | 860 | -0.81% | 48,200 | 107億7442万 | -10.88% | 10.32 | 1.17 |
08/30 | 840 | 872 | 840 | 867 | +3.96% | 100,300 | 108億6212万 | -11.35% | 10.41 | 1.18 |
08/29 | 864 | 868 | 834 | 834 | -2.91% | 77,500 | 104億4868万 | -15.93% | 10.01 | 1.14 |
08/28 | 846 | 870 | 846 | 859 | +1.42% | 48,900 | 107億6189万 | -14.61% | 10.31 | 1.17 |
08/27 | 853 | 864 | 847 | 847 | 0% | 104,900 | 106億1155万 | -16.96% | 10.17 | 1.16 |
08/26 | 860 | 860 | 843 | 847 | -4.08% | 112,000 | 106億1155万 | -18.16% | 10.17 | 1.16 |
08/23 | 898 | 905 | 883 | 883 | -1.01% | 61,100 | 110億6257万 | -15.82% | 10.6 | 1.21 |
08/22 | 912 | 920 | 892 | 892 | -2.19% | 90,400 | 111億7533万 | -15.93% | 10.71 | 1.22 |
08/21 | 901 | 922 | 889 | 912 | -0.22% | 75,600 | 114億2590万 | -15.08% | 10.95 | 1.25 |
08/20 | 920 | 928 | 911 | 914 | -0.76% | 84,700 | 114億5095万 | -15.92% | 10.97 | 1.25 |
08/19 | 921 | 929 | 898 | 921 | +0.77% | 100,300 | 115億3865万 | -16.27% | 11.05 | 1.26 |
08/16 | 902 | 918 | 867 | 914 | +0.22% | 126,300 | 114億5095万 | -17.95% | 10.97 | 1.25 |
08/15 | 904 | 914 | 885 | 912 | -2.25% | 132,400 | 114億2590万 | -19.08% | 10.95 | 1.25 |
08/14 | 956 | 963 | 927 | 933 | -2.61% | 165,500 | 116億8899万 | -18.23% | 11.2 | 1.27 |
08/13 | 975 | 975 | 951 | 958 | -2.54% | 62,700 | 120億220万 | -16.91% | 11.5 | 1.31 |
08/09 | 998 | 1,009 | 983 | 983 | -0.71% | 69,500 | 123億1541万 | -15.4% | 11.8 | 1.34 |
08/08 | 980 | 997 | 958 | 990 | +0.71% | 102,600 | 124億311万 | -15.53% | 11.88 | 1.35 |
08/07 | 997 | 1,000 | 966 | 983 | -2.38% | 136,500 | 123億1541万 | -16.84% | 11.8 | 1.34 |
08/06 | 984 | 1,023 | 966 | 1,007 | -1.27% | 116,200 | 126億1609万 | -15.73% | 12.09 | 1.38 |
08/05 | 1,075 | 1,075 | 992 | 1,020 | -6.25% | 156,800 | 127億7896万 | -15.35% | 12.24 | 1.39 |