時価総額
2018/10/15～2019/02/18
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 | 4/1, 株式分割 1→4 |
| 2019 |
| 02/18 | 1,125 | 1,134 | 1,061 | 1,075 | -3.26% | 238,800 | 230億7036万 | -11.74% | 33.17 | 4.26 |
| 02/15 | 1,173 | 1,181 | 1,100 | 1,111 | -6.91% | 320,000 | 238億4831万 | -8.84% | 34.28 | 4.41 |
| 02/14 | 1,263 | 1,283 | 1,190 | 1,194 | -2.65% | 248,400 | 256億1883万 | -1.83% | 36.83 | 4.74 |
| 02/13 | 1,234 | 1,260 | 1,223 | 1,226 | +0.31% | 138,400 | 263億1630万 | +1.26% | 37.83 | 4.86 |
| 02/12 | 1,235 | 1,268 | 1,218 | 1,223 | -1.61% | 128,800 | 262億3582万 | +1.71% | 37.72 | 4.85 |
| 02/08 | 1,243 | 1,255 | 1,205 | 1,243 | -3.68% | 311,200 | 266億6504万 | +4.32% | 38.33 | 4.93 |
| 02/07 | 1,353 | 1,353 | 1,285 | 1,290 | -5.67% | 394,000 | 276億8443万 | +9.23% | 39.8 | 5.12 |
| 02/06 | 1,305 | 1,383 | 1,303 | 1,368 | +7.25% | 785,600 | 293億4764万 | +16.78% | 42.19 | 5.42 |
| 02/05 | 1,290 | 1,305 | 1,260 | 1,275 | -1.16% | 153,200 | 273億6252万 | +10.2% | 39.34 | 5.06 |
| 02/04 | 1,255 | 1,310 | 1,255 | 1,290 | +4.24% | 238,000 | 276億8443万 | +12.66% | 39.8 | 5.12 |
| 02/01 | 1,238 | 1,288 | 1,218 | 1,238 | +0.3% | 264,800 | 265億5774万 | +8.84% | 38.18 | 4.91 |
| 01/31 | 1,238 | 1,248 | 1,221 | 1,234 | +3.03% | 200,000 | 264億7726万 | +8.99% | 38.06 | 4.89 |
| 01/30 | 1,243 | 1,283 | 1,190 | 1,198 | -7.35% | 388,000 | 256億9930万 | +6.16% | 36.95 | 4.75 |
| 01/29 | 1,305 | 1,313 | 1,234 | 1,293 | -0.19% | 346,800 | 277億3808万 | +14.58% | 39.88 | 5.13 |
| 01/28 | 1,293 | 1,320 | 1,255 | 1,295 | +1.77% | 318,400 | 277億9173万 | +14.8% | 39.95 | 5.14 |
| 01/25 | 1,310 | 1,338 | 1,260 | 1,273 | -3.42% | 576,000 | 273億886万 | +12.91% | 39.26 | 5.05 |
| 01/24 | 1,225 | 1,323 | 1,213 | 1,318 | +8.66% | 815,200 | 282億7460万 | +16.39% | 40.65 | 5.23 |
| 01/23 | 1,133 | 1,230 | 1,133 | 1,213 | +4.86% | 286,000 | 260億2122万 | +6.83% | 37.41 | 4.81 |
| 01/22 | 1,188 | 1,221 | 1,125 | 1,156 | -0.86% | 319,200 | 248億1405万 | +1.43% | 35.67 | 4.59 |
| 01/21 | 1,295 | 1,320 | 1,159 | 1,166 | -7.07% | 651,200 | 250億2865万 | +1.41% | 35.98 | 4.63 |
| 01/18 | 1,255 | 1,290 | 1,219 | 1,255 | +0.4% | 543,600 | 269億3330万 | +7.82% | 38.72 | 4.98 |
| 01/17 | 1,199 | 1,325 | 1,171 | 1,250 | +7.3% | 1,471,600 | 268億2600万 | +6.38% | 38.56 | 4.96 |
| 01/16 | 1,079 | 1,175 | 1,065 | 1,165 | +9.52% | 763,600 | 250億183万 | -2.43% | 35.94 | 4.62 |
| 01/15 | 1,021 | 1,079 | 1,016 | 1,064 | +1.07% | 239,600 | 228億2892万 | -12.23% | 32.82 | 4.22 |
| 01/11 | 1,121 | 1,124 | 1,051 | 1,053 | -3.11% | 697,600 | 225億8749万 | -14.85% | 32.47 | 4.17 |
| 01/10 | 1,063 | 1,156 | 1,055 | 1,086 | +3.7% | 1,052,000 | 233億1179万 | -13.38% | 33.51 | 4.31 |
| 01/09 | 1,086 | 1,109 | 1,043 | 1,048 | -1.64% | 645,600 | 224億8018万 | -17.58% | 32.32 | 4.15 |
| 01/08 | 1,035 | 1,085 | 1,016 | 1,065 | +6.5% | 730,800 | 228億5575万 | -17.63% | 32.86 | 4.22 |
| 01/07 | 1,005 | 1,020 | 978 | 1,000 | +4.71% | 301,600 | 214億6080万 | -24.01% | 30.85 | 3.97 |
| 01/04 | 939 | 978 | 915 | 955 | -2.92% | 324,000 | 204億9506万 | -28.57% | 29.46 | 3.79 |
| 2018 |
| 12/28 | 1,025 | 1,039 | 943 | 984 | -5.29% | 477,200 | 211億1206万 | -27.51% | 38.19 | 4.57 |
| 12/27 | 1,089 | 1,090 | 1,029 | 1,039 | +2.59% | 380,400 | 222億9240万 | -24.67% | 40.32 | 4.82 |
| 12/26 | 1,033 | 1,059 | 988 | 1,013 | +3.32% | 432,800 | 217億2906万 | -27.32% | 39.3 | 4.7 |
| 12/25 | 1,006 | 1,028 | 975 | 980 | -10.4% | 562,000 | 210億3158万 | -30.35% | 38.04 | 4.55 |
| 12/21 | 1,091 | 1,110 | 1,005 | 1,094 | -0.79% | 604,000 | 234億7275万 | -23.19% | 42.46 | 5.08 |
| 12/20 | 1,129 | 1,136 | 1,058 | 1,103 | -4.03% | 532,800 | 236億6053万 | -23.06% | 42.8 | 5.12 |
| 12/19 | 1,195 | 1,218 | 1,128 | 1,149 | -3.16% | 555,600 | 246億5309万 | -19.89% | 44.59 | 5.33 |
| 12/18 | 1,243 | 1,246 | 1,150 | 1,186 | -8.22% | 652,000 | 254億5787万 | -17.39% | 46.05 | 5.51 |
| 12/17 | 1,363 | 1,400 | 1,283 | 1,293 | +2.38% | 894,000 | 277億3808万 | -10.12% | 50.17 | 6 |
| 12/14 | 1,418 | 1,418 | 1,248 | 1,263 | -10.46% | 747,600 | 270億9426万 | -12.2% | 49.01 | 5.86 |
| 12/13 | 1,405 | 1,445 | 1,355 | 1,410 | +0.71% | 404,400 | 302億5972万 | -1.95% | 54.74 | 6.55 |
| 12/12 | 1,338 | 1,430 | 1,338 | 1,400 | +6.26% | 429,200 | 300億4512万 | -1.75% | 54.35 | 6.5 |
| 12/11 | 1,445 | 1,465 | 1,280 | 1,318 | -7.22% | 639,600 | 282億7460万 | -6.82% | 51.14 | 6.12 |
| 12/10 | 1,490 | 1,490 | 1,403 | 1,420 | -6.27% | 447,200 | 304億7433万 | +1% | 55.12 | 6.59 |
| 12/07 | 1,580 | 1,590 | 1,433 | 1,515 | 0% | 975,600 | 325億1311万 | +7.98% | 58.81 | 7.03 |
| 12/06 | 1,723 | 1,748 | 1,495 | 1,515 | -12.17% | 1,508,400 | 325億1311万 | +8.84% | 58.81 | 7.03 |
| 12/05 | 1,618 | 1,733 | 1,610 | 1,725 | +5.5% | 984,000 | 370億1988万 | +24.55% | 66.96 | 8.01 |
| 12/04 | 1,685 | 1,750 | 1,590 | 1,635 | -1.51% | 1,191,600 | 350億8840万 | +18.56% | 63.47 | 7.59 |
| 12/03 | 1,538 | 1,688 | 1,538 | 1,660 | +10.48% | 1,308,000 | 356億2492万 | +20.73% | 64.44 | 7.71 |
| 11/30 | 1,500 | 1,535 | 1,465 | 1,503 | -0.33% | 404,800 | 322億4485万 | +10.32% | 58.33 | 6.97 |
| 11/29 | 1,638 | 1,660 | 1,508 | 1,508 | -5.78% | 864,000 | 323億5215万 | +11.17% | 58.52 | 7 |
| 11/28 | 1,630 | 1,670 | 1,588 | 1,600 | -2.88% | 1,220,800 | 343億3728万 | +18.69% | 62.11 | 7.43 |
| 11/27 | 1,538 | 1,648 | 1,525 | 1,648 | +8.57% | 1,408,800 | 353億5666万 | +23.22% | 63.96 | 7.65 |
| 11/26 | 1,478 | 1,553 | 1,453 | 1,518 | +3.76% | 773,600 | 325億6676万 | +14.61% | 58.91 | 7.04 |
| 11/22 | 1,550 | 1,628 | 1,440 | 1,463 | -4.41% | 2,774,000 | 313億8642万 | +11.56% | 56.77 | 6.79 |
| 11/21 | 1,370 | 1,548 | 1,355 | 1,530 | +10.27% | 2,035,600 | 328億3502万 | +18.33% | 59.39 | 7.1 |
| 11/20 | 1,348 | 1,423 | 1,328 | 1,388 | +1.65% | 688,000 | 297億7686万 | +8.57% | 53.86 | 6.44 |
| 11/19 | 1,383 | 1,430 | 1,335 | 1,365 | -2.5% | 728,800 | 292億9399万 | +8.16% | 52.99 | 6.34 |
| 11/16 | 1,318 | 1,448 | 1,273 | 1,400 | +7.49% | 2,834,400 | 300億4512万 | +12.09% | 54.35 | 6.5 |
| 11/15 | 1,225 | 1,315 | 1,220 | 1,303 | +14.38% | 2,015,200 | 279億5269万 | - | 50.56 | 6.05 |
| 11/14 | 1,190 | 1,218 | 1,129 | 1,139 | -4.31% | 431,200 | 244億3848万 | - | 44.21 | 5.29 |
| 11/13 | 1,201 | 1,234 | 1,125 | 1,190 | -5.18% | 889,600 | 247億9960万 | - | 44.79 | 5.36 |
| 11/12 | 1,253 | 1,323 | 1,225 | 1,255 | -2.9% | 751,200 | 261億5420万 | - | 47.23 | 5.65 |
| 11/09 | 1,278 | 1,318 | 1,206 | 1,293 | +3.19% | 1,604,000 | 269億3570万 | - | 48.64 | 5.82 |
| 11/08 | 1,111 | 1,253 | 1,084 | 1,253 | +16.38% | 2,185,200 | 261億210万 | - | 47.14 | 5.64 |
| 11/07 | 1,110 | 1,170 | 1,064 | 1,076 | -4.97% | 1,102,400 | 224億2905万 | - | 40.5 | 4.84 |
| 11/06 | 1,105 | 1,158 | 1,028 | 1,133 | +1.34% | 1,905,600 | 236億130万 | - | 42.62 | 5.1 |
| 11/05 | 1,345 | 1,348 | 1,096 | 1,118 | -16.6% | 2,233,200 | 232億8870万 | - | 42.06 | 5.03 |
| 11/02 | 1,253 | 1,393 | 1,180 | 1,340 | +7.2% | 3,553,600 | 279億2560万 | - | 50.43 | 6.03 |
| 11/01 | 1,368 | 1,395 | 1,226 | 1,250 | -6.19% | 2,524,400 | 260億5000万 | - | 47.04 | 5.63 |
| 10/31 | 1,608 | 1,628 | 1,333 | 1,333 | -15.8% | 2,641,600 | 277億6930万 | - | 50.15 | 6 |
| 10/30 | 1,550 | 1,598 | 1,483 | 1,583 | +3.77% | 2,792,800 | 329億7930万 | - | 59.56 | 7.12 |
| 10/29 | 1,438 | 1,590 | 1,373 | 1,525 | +13.81% | 4,759,200 | 317億8100万 | - | 57.39 | 6.86 |
| 10/26 | 1,423 | 1,515 | 1,273 | 1,340 | -0.74% | 4,034,400 | 279億2560万 | - | 50.43 | 6.03 |
| 10/25 | 1,243 | 1,353 | 1,214 | 1,350 | +2.47% | 1,986,800 | 281億3400万 | - | 50.81 | 6.08 |
| 10/24 | 1,348 | 1,445 | 1,283 | 1,318 | +0.38% | 4,433,600 | 274億5670万 | - | 49.58 | 5.93 |
| 10/23 | 1,388 | 1,403 | 1,253 | 1,313 | -1.87% | 2,509,200 | 273億5250万 | - | 49.4 | 5.91 |
| 10/22 | 1,174 | 1,365 | 1,138 | 1,338 | +12.28% | 5,517,200 | 278億7350万 | - | 50.34 | 6.02 |
| 10/19 | 1,033 | 1,191 | 1,010 | 1,191 | +17.22% | 3,846,000 | 248億2565万 | - | 44.83 | 5.36 |
| 10/18 | 1,189 | 1,209 | 993 | 1,016 | -11.92% | 3,864,800 | 211億7865万 | - | 38.25 | 4.57 |
| 10/17 | 1,003 | 1,154 | 980 | 1,154 | +17.88% | 3,669,200 | 240億4415万 | - | 43.42 | 5.19 |
| 10/16 | 998 | 1,050 | 933 | 979 | -6.12% | 2,602,000 | 203億9715万 | - | 36.84 | 4.4 |
| 10/15 | 1,000 | 1,145 | 878 | 1,043 | 0% | 7,333,600 | 217億2570万 | - | 39.23 | 4.69 |
