時価総額
2019/02/06～2019/07/05
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 |
| 07/05 | 1,816 | 1,849 | 1,787 | 1,829 | -0.92% | 128,600 | 392億5180万 | -0.44% | 56.49 | 7.26 |
| 07/04 | 1,828 | 1,852 | 1,752 | 1,846 | +3.01% | 181,100 | 396億1663万 | +0.27% | 57.01 | 7.33 |
| 07/03 | 1,824 | 1,845 | 1,780 | 1,792 | +1.01% | 276,500 | 384億5775万 | -2.82% | 55.35 | 7.12 |
| 07/02 | 1,713 | 1,788 | 1,713 | 1,774 | +3.56% | 230,200 | 380億7145万 | -4.06% | 54.79 | 7.04 |
| 07/01 | 1,657 | 1,732 | 1,631 | 1,713 | +5.29% | 285,400 | 367億6235万 | -7.41% | 52.91 | 6.8 |
| 06/28 | 1,658 | 1,662 | 1,602 | 1,627 | -1.87% | 146,300 | 349億1672万 | -12.05% | 50.25 | 6.46 |
| 06/27 | 1,728 | 1,755 | 1,641 | 1,658 | -4.71% | 334,500 | 355億8200万 | -10.52% | 51.21 | 6.58 |
| 06/26 | 1,592 | 1,743 | 1,561 | 1,740 | +8.07% | 357,200 | 373億4179万 | -6.3% | 53.74 | 6.91 |
| 06/25 | 1,656 | 1,697 | 1,594 | 1,610 | -1.35% | 260,800 | 345億5188万 | -13.11% | 49.73 | 6.39 |
| 06/24 | 1,687 | 1,689 | 1,613 | 1,632 | -3.49% | 290,400 | 350億2402万 | -11.64% | 50.4 | 6.48 |
| 06/21 | 1,691 | 1,773 | 1,642 | 1,691 | -0.65% | 386,500 | 362億9021万 | -8% | 52.23 | 6.71 |
| 06/20 | 1,780 | 1,780 | 1,687 | 1,702 | -5.71% | 405,000 | 365億2628万 | -6.94% | 52.57 | 6.76 |
| 06/19 | 1,852 | 1,877 | 1,770 | 1,805 | -2.7% | 351,600 | 387億3674万 | -0.66% | 55.75 | 7.17 |
| 06/18 | 1,948 | 1,960 | 1,850 | 1,855 | -8.08% | 324,300 | 398億978万 | +3% | 57.29 | 7.37 |
| 06/17 | 1,950 | 2,076 | 1,950 | 2,018 | +2.13% | 299,900 | 433億789万 | +13.63% | 62.33 | 8.01 |
| 06/14 | 2,000 | 2,012 | 1,890 | 1,976 | +1.49% | 256,800 | 424億654万 | +13.17% | 61.03 | 7.85 |
| 06/13 | 1,905 | 1,993 | 1,837 | 1,947 | +1.83% | 394,100 | 417億8417万 | +13.4% | 60.13 | 7.73 |
| 06/12 | 1,923 | 1,966 | 1,871 | 1,912 | +0.53% | 332,800 | 410億3304万 | +13.34% | 59.05 | 7.59 |
| 06/11 | 2,071 | 2,071 | 1,872 | 1,902 | -6.21% | 659,100 | 408億1844万 | +14.72% | 58.74 | 7.55 |
| 06/10 | 2,147 | 2,179 | 1,987 | 2,028 | -5.98% | 758,600 | 435億2250万 | +24.49% | 62.64 | 8.05 |
| 06/07 | 2,014 | 2,157 | 2,000 | 2,157 | +9.55% | 783,000 | 462億9094万 | +35.32% | 66.62 | 8.57 |
| 06/06 | 2,112 | 2,160 | 1,959 | 1,969 | -4% | 796,700 | 422億5631万 | +26.54% | 60.81 | 7.82 |
| 06/05 | 1,900 | 2,097 | 1,885 | 2,051 | +9.97% | 893,900 | 440億1610万 | +34.67% | 63.35 | 8.14 |
| 06/04 | 1,812 | 1,891 | 1,776 | 1,865 | +1.52% | 212,500 | 400億2439万 | +25.34% | 57.6 | 7.41 |
| 06/03 | 1,838 | 1,850 | 1,710 | 1,837 | -3.62% | 508,900 | 394億2348万 | +25.82% | 56.74 | 7.29 |
| 05/31 | 1,930 | 1,939 | 1,831 | 1,906 | -1.09% | 317,700 | 409億428万 | +33.1% | 58.87 | 7.57 |
| 05/30 | 1,939 | 2,013 | 1,850 | 1,927 | +0.78% | 831,700 | 413億5496万 | +37.64% | 59.52 | 7.65 |
| 05/29 | 1,845 | 2,140 | 1,819 | 1,912 | +5.11% | 2,310,600 | 410億3304万 | +39.77% | 59.05 | 7.59 |
| 05/28 | 1,719 | 1,947 | 1,699 | 1,819 | +7.19% | 1,168,700 | 390億3719万 | +35.95% | 56.18 | 7.22 |
| 05/27 | 1,775 | 1,775 | 1,662 | 1,697 | -0.76% | 189,200 | 364億1897万 | +29.25% | 52.41 | 6.74 |
| 05/24 | 1,722 | 1,736 | 1,638 | 1,710 | -2.12% | 269,700 | 366億9796万 | +32.35% | 52.81 | 6.79 |
| 05/23 | 1,610 | 1,780 | 1,590 | 1,747 | +6.52% | 710,500 | 374億9201万 | +37.56% | 53.96 | 6.94 |
| 05/22 | 1,511 | 1,781 | 1,500 | 1,640 | +10.74% | 1,120,400 | 351億9571万 | +31.41% | 50.65 | 6.51 |
| 05/21 | 1,435 | 1,494 | 1,419 | 1,481 | +5.41% | 193,200 | 317億8344万 | +20.5% | 45.74 | 5.88 |
| 05/20 | 1,425 | 1,468 | 1,401 | 1,405 | -3.24% | 76,200 | 301億5242万 | +15.45% | 43.39 | 5.58 |
| 05/17 | 1,452 | 1,488 | 1,431 | 1,452 | +3.2% | 212,600 | 311億6108万 | +20.2% | 44.85 | 5.77 |
| 05/16 | 1,410 | 1,452 | 1,356 | 1,407 | -0.14% | 403,100 | 301億9534万 | +17.54% | 43.46 | 5.59 |
| 05/15 | 1,287 | 1,425 | 1,287 | 1,409 | +13.81% | 650,800 | 302億3826万 | +18.5% | 43.52 | 5.59 |
| 05/14 | 1,202 | 1,245 | 1,191 | 1,238 | -1.2% | 118,500 | 265億6847万 | +4.92% | 38.24 | 4.92 |
| 05/13 | 1,270 | 1,297 | 1,250 | 1,253 | +0.48% | 209,000 | 268億9038万 | +6.37% | 38.7 | 4.98 |
| 05/10 | 1,200 | 1,259 | 1,200 | 1,247 | +2.97% | 157,300 | 267億6161万 | +6.04% | 38.51 | 4.95 |
| 05/09 | 1,183 | 1,220 | 1,160 | 1,211 | +3.15% | 67,100 | 259億8902万 | +3.15% | 37.4 | 4.81 |
| 05/08 | 1,161 | 1,185 | 1,161 | 1,174 | -0.25% | 23,600 | 251億9497万 | 0% | 36.26 | 4.66 |
| 05/07 | 1,152 | 1,191 | 1,152 | 1,177 | +1.64% | 49,000 | 252億5936万 | +0.17% | 36.35 | 4.67 |
| 04/26 | 1,169 | 1,188 | 1,147 | 1,158 | -3.42% | 68,500 | 248億5160万 | -1.28% | 35.77 | 4.6 |
| 04/25 | 1,189 | 1,200 | 1,162 | 1,199 | +4.35% | 70,500 | 257億3149万 | +2.39% | 37.03 | 4.76 |
| 04/24 | 1,172 | 1,185 | 1,140 | 1,149 | -1.88% | 39,900 | 246億5845万 | -1.46% | 35.49 | 4.56 |
| 04/23 | 1,171 | 1,205 | 1,165 | 1,171 | -0.93% | 86,000 | 251億3059万 | +0.77% | 36.17 | 4.65 |
| 04/22 | 1,185 | 1,206 | 1,140 | 1,182 | +5.54% | 168,400 | 253億6666万 | +1.98% | 36.51 | 4.69 |
| 04/19 | 1,111 | 1,149 | 1,111 | 1,120 | +0.81% | 48,400 | 240億3609万 | -3.11% | 34.59 | 4.45 |
| 04/18 | 1,126 | 1,150 | 1,105 | 1,111 | -2.37% | 56,200 | 238億4294万 | -3.98% | 34.31 | 4.41 |
| 04/17 | 1,143 | 1,184 | 1,120 | 1,138 | -0.44% | 88,700 | 244億2239万 | -1.73% | 35.15 | 4.52 |
| 04/16 | 1,190 | 1,200 | 1,140 | 1,143 | -4.83% | 118,200 | 245億2969万 | -1.3% | 35.3 | 4.54 |
| 04/15 | 1,170 | 1,210 | 1,161 | 1,201 | +3% | 111,400 | 257億7442万 | +3.71% | 37.09 | 4.77 |
| 04/12 | 1,170 | 1,180 | 1,161 | 1,166 | -1.1% | 35,600 | 250億2329万 | +0.95% | 36.01 | 4.63 |
| 04/11 | 1,175 | 1,188 | 1,160 | 1,179 | -0.17% | 60,900 | 253億228万 | +1.99% | 36.41 | 4.68 |
| 04/10 | 1,160 | 1,190 | 1,152 | 1,181 | +0.85% | 43,700 | 253億4520万 | +2.25% | 36.48 | 4.69 |
| 04/09 | 1,175 | 1,199 | 1,160 | 1,171 | -1.01% | 58,400 | 251億3059万 | +1.39% | 36.17 | 4.65 |
| 04/08 | 1,200 | 1,210 | 1,180 | 1,183 | -0.67% | 42,000 | 253億8812万 | +2.42% | 36.54 | 4.7 |
| 04/05 | 1,185 | 1,225 | 1,185 | 1,191 | +1.62% | 78,900 | 255億5981万 | +3.03% | 36.78 | 4.73 |
| 04/04 | 1,220 | 1,225 | 1,172 | 1,172 | -2.17% | 78,400 | 251億5205万 | +1.38% | 36.2 | 4.65 |
| 04/03 | 1,180 | 1,206 | 1,165 | 1,198 | +1.53% | 68,600 | 257億1003万 | +3.45% | 37 | 4.76 |
| 04/02 | 1,184 | 1,192 | 1,165 | 1,180 | -0.34% | 48,900 | 253億2374万 | +1.72% | 36.44 | 4.69 |
| 04/01 | 1,200 | 1,209 | 1,175 | 1,184 | -2.15% | 95,400 | 254億958万 | +2.33% | 36.57 | 4.7 |
| 04/01 | 株式分割 1→4 |
| 03/29 | 1,200 | 1,219 | 1,197 | 1,210 | +0.41% | 126,000 | 259億6756万 | +4.76% | 37.37 | 4.8 |
| 03/28 | 1,200 | 1,213 | 1,188 | 1,205 | +0.42% | 83,800 | 258億6026万 | +4.6% | 37.22 | 4.78 |
| 03/27 | 1,230 | 1,295 | 1,198 | 1,200 | 0% | 135,800 | 257億5296万 | +4.35% | 37.06 | 4.76 |
| 03/26 | 1,193 | 1,218 | 1,163 | 1,200 | +6.67% | 312,800 | 257億5296万 | +4.71% | 37.02 | 4.76 |
| 03/25 | 1,130 | 1,208 | 1,123 | 1,125 | +1.12% | 342,000 | 241億4340万 | -1.4% | 34.71 | 4.46 |
| 03/22 | 1,075 | 1,124 | 1,068 | 1,113 | +4.34% | 95,200 | 238億7514万 | -2.41% | 34.32 | 4.41 |
| 03/20 | 1,065 | 1,069 | 1,045 | 1,066 | +0.24% | 82,400 | 228億8257万 | -6.71% | 32.9 | 4.23 |
| 03/19 | 1,109 | 1,109 | 1,053 | 1,064 | -2.52% | 166,400 | 228億2892万 | -7.5% | 32.82 | 4.22 |
| 03/18 | 1,078 | 1,104 | 1,078 | 1,091 | -2.46% | 142,400 | 234億1909万 | -5.6% | 33.67 | 4.33 |
| 03/15 | 1,126 | 1,138 | 1,105 | 1,119 | -1.21% | 66,400 | 240億927万 | -3.72% | 34.52 | 4.44 |
| 03/14 | 1,146 | 1,160 | 1,130 | 1,133 | -0.22% | 34,800 | 243億435万 | -3.12% | 34.94 | 4.49 |
| 03/13 | 1,126 | 1,146 | 1,125 | 1,135 | -0.33% | 45,200 | 243億5800万 | -3.65% | 35.02 | 4.5 |
| 03/12 | 1,158 | 1,158 | 1,129 | 1,139 | +0.33% | 58,400 | 244億3848万 | -3.82% | 35.13 | 4.52 |
| 03/11 | 1,161 | 1,161 | 1,128 | 1,135 | -0.98% | 46,800 | 243億5800万 | -4.62% | 35.02 | 4.5 |
| 03/08 | 1,183 | 1,183 | 1,128 | 1,146 | -3.27% | 129,600 | 245億9944万 | -4% | 35.36 | 4.55 |
| 03/07 | 1,161 | 1,194 | 1,148 | 1,185 | +2.05% | 97,600 | 254億3104万 | -1.09% | 36.56 | 4.7 |
| 03/06 | 1,150 | 1,161 | 1,141 | 1,161 | +0.32% | 108,000 | 249億2135万 | -3.07% | 35.83 | 4.61 |
| 03/05 | 1,181 | 1,188 | 1,148 | 1,158 | -2.63% | 165,200 | 248億4087万 | -3.78% | 35.71 | 4.59 |
| 03/04 | 1,203 | 1,210 | 1,183 | 1,189 | -0.31% | 107,200 | 255億1152万 | -1.67% | 36.68 | 4.72 |
| 03/01 | 1,189 | 1,203 | 1,183 | 1,193 | -0.52% | 104,800 | 255億9200万 | -1.61% | 36.79 | 4.73 |
| 02/28 | 1,225 | 1,233 | 1,185 | 1,199 | -2.94% | 206,000 | 257億2613万 | -1.5% | 36.98 | 4.75 |
| 02/27 | 1,245 | 1,263 | 1,208 | 1,235 | +0.1% | 277,200 | 265億408万 | +1.4% | 38.1 | 4.9 |
| 02/26 | 1,191 | 1,248 | 1,189 | 1,234 | +11.53% | 840,000 | 264億7726万 | +1.54% | 38.06 | 4.89 |
| 02/25 | 1,141 | 1,145 | 1,103 | 1,106 | -1.56% | 76,800 | 237億4101万 | -8.73% | 34.13 | 4.39 |
| 02/22 | 1,116 | 1,133 | 1,108 | 1,124 | -1.96% | 123,200 | 241億1657万 | -7.74% | 34.67 | 4.46 |
| 02/21 | 1,150 | 1,170 | 1,146 | 1,146 | -0.11% | 118,000 | 245億9944万 | -6.28% | 35.36 | 4.55 |
| 02/20 | 1,110 | 1,150 | 1,110 | 1,148 | +4.44% | 211,200 | 246億2626万 | -6.25% | 35.4 | 4.55 |
| 02/19 | 1,083 | 1,118 | 1,058 | 1,099 | +2.21% | 224,000 | 235億8005万 | -9.94% | 33.9 | 4.36 |
| 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 |
