時価総額
2019/06/21~2019/11/18
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 |
11/18 | 1,578 | 1,678 | 1,573 | 1,672 | +5.03% | 284,700 | 358億8245万 | +14.36% | 51.64 | 6.64 |
11/15 | 1,615 | 1,615 | 1,537 | 1,592 | -0.5% | 202,300 | 341億6559万 | +9.42% | 49.17 | 6.32 |
11/14 | 1,550 | 1,617 | 1,550 | 1,600 | +8.04% | 666,000 | 343億3728万 | +9.74% | 49.42 | 6.35 |
11/13 | 1,492 | 1,494 | 1,459 | 1,481 | -0.74% | 100,000 | 317億8344万 | +1.65% | 45.74 | 5.88 |
11/12 | 1,460 | 1,494 | 1,458 | 1,492 | +1.57% | 116,300 | 320億1951万 | +2.4% | 46.08 | 5.92 |
11/11 | 1,452 | 1,478 | 1,446 | 1,469 | +1.31% | 120,800 | 315億2591万 | +1.03% | 45.37 | 5.83 |
11/08 | 1,480 | 1,495 | 1,444 | 1,450 | -2.03% | 128,600 | 311億1816万 | -0.21% | 44.78 | 5.76 |
11/07 | 1,438 | 1,486 | 1,438 | 1,480 | +3.14% | 130,600 | 317億6198万 | +2% | 45.71 | 5.88 |
11/06 | 1,430 | 1,490 | 1,427 | 1,435 | -0.14% | 168,600 | 307億9624万 | -0.76% | 44.32 | 5.7 |
11/05 | 1,479 | 1,479 | 1,435 | 1,437 | -1.44% | 83,900 | 308億3916万 | -0.42% | 44.38 | 5.71 |
11/01 | 1,455 | 1,465 | 1,418 | 1,458 | -0.68% | 104,100 | 312億8984万 | +1.25% | 45.03 | 5.79 |
10/31 | 1,479 | 1,480 | 1,452 | 1,468 | +1.31% | 108,800 | 315億445万 | +2.09% | 45.34 | 5.83 |
10/30 | 1,437 | 1,457 | 1,412 | 1,449 | +0.84% | 102,100 | 310億9669万 | +0.91% | 44.75 | 5.75 |
10/29 | 1,455 | 1,463 | 1,426 | 1,437 | -0.76% | 123,900 | 308億3916万 | +0.14% | 44.38 | 5.71 |
10/28 | 1,435 | 1,454 | 1,422 | 1,448 | +1.97% | 143,000 | 310億7523万 | +1.05% | 44.72 | 5.75 |
10/25 | 1,397 | 1,423 | 1,372 | 1,420 | +2.97% | 140,300 | 304億7433万 | -0.56% | 43.86 | 5.64 |
10/24 | 1,384 | 1,384 | 1,340 | 1,379 | +1.1% | 130,500 | 295億9444万 | -3.09% | 42.59 | 5.48 |
10/23 | 1,354 | 1,368 | 1,321 | 1,364 | -0.15% | 159,000 | 292億7253万 | -3.81% | 42.13 | 5.42 |
10/21 | 1,400 | 1,400 | 1,354 | 1,366 | -2.36% | 155,900 | 293億1545万 | -3.46% | 42.19 | 5.42 |
10/18 | 1,443 | 1,446 | 1,394 | 1,399 | -1.55% | 136,500 | 300億2365万 | -0.92% | 43.21 | 5.56 |
10/17 | 1,479 | 1,484 | 1,416 | 1,421 | -3.99% | 158,500 | 304億9579万 | +0.85% | 43.89 | 5.64 |
10/16 | 1,513 | 1,530 | 1,455 | 1,480 | -1.53% | 305,300 | 317億6198万 | +5.34% | 45.71 | 5.88 |
10/15 | 1,434 | 1,504 | 1,430 | 1,503 | +6.14% | 297,000 | 322億5558万 | +7.28% | 46.42 | 5.97 |
10/11 | 1,436 | 1,465 | 1,402 | 1,416 | -1.39% | 254,900 | 303億8849万 | +1.72% | 43.73 | 5.62 |
10/10 | 1,521 | 1,546 | 1,413 | 1,436 | -4.39% | 577,800 | 308億1770万 | +3.61% | 44.35 | 5.7 |
10/09 | 1,675 | 1,744 | 1,496 | 1,502 | -8.91% | 1,618,500 | 322億3412万 | +8.92% | 46.39 | 5.96 |
10/08 | 1,595 | 1,652 | 1,591 | 1,649 | +4.76% | 556,600 | 353億8885万 | +20.36% | 50.93 | 6.55 |
10/07 | 1,532 | 1,590 | 1,474 | 1,574 | +5.57% | 500,200 | 337億7929万 | +15.99% | 48.61 | 6.25 |
10/04 | 1,430 | 1,493 | 1,429 | 1,491 | +5.67% | 229,500 | 319億9805万 | +11.02% | 46.05 | 5.92 |
10/03 | 1,425 | 1,436 | 1,400 | 1,411 | -2.42% | 140,700 | 302億8118万 | +5.85% | 43.58 | 5.6 |
10/02 | 1,395 | 1,448 | 1,383 | 1,446 | +2.55% | 165,900 | 310億3231万 | +8.97% | 44.66 | 5.74 |
10/01 | 1,365 | 1,421 | 1,365 | 1,410 | +3.68% | 139,700 | 302億5972万 | +6.82% | 43.55 | 5.6 |
09/30 | 1,353 | 1,365 | 1,335 | 1,360 | +0.74% | 70,000 | 291億8668万 | +3.42% | 42 | 5.4 |
09/27 | 1,376 | 1,402 | 1,346 | 1,350 | -1.82% | 151,200 | 289億7208万 | +2.82% | 41.7 | 5.36 |
09/26 | 1,410 | 1,431 | 1,375 | 1,375 | -2.14% | 163,000 | 295億860万 | +4.8% | 42.47 | 5.46 |
09/25 | 1,421 | 1,445 | 1,401 | 1,405 | -0.35% | 243,700 | 301億5242万 | +7.17% | 43.39 | 5.58 |
09/24 | 1,458 | 1,463 | 1,398 | 1,410 | -0.7% | 166,000 | 302億5972万 | +7.72% | 43.55 | 5.6 |
09/20 | 1,370 | 1,431 | 1,368 | 1,420 | +3.05% | 165,200 | 304億7433万 | +8.81% | 43.86 | 5.64 |
09/19 | 1,359 | 1,439 | 1,347 | 1,378 | +3.69% | 208,700 | 295億7298万 | +5.84% | 42.56 | 5.47 |
09/18 | 1,305 | 1,374 | 1,303 | 1,329 | +2.39% | 146,500 | 285億2140万 | +2.23% | 41.05 | 5.28 |
09/17 | 1,307 | 1,318 | 1,265 | 1,298 | +4.09% | 137,700 | 278億5611万 | 0% | 40.09 | 5.15 |
09/13 | 1,300 | 1,308 | 1,246 | 1,247 | -3.41% | 85,100 | 267億6161万 | -4.15% | 38.51 | 4.95 |
09/12 | 1,302 | 1,313 | 1,279 | 1,291 | -0.08% | 61,200 | 277億589万 | -1.15% | 39.87 | 5.13 |
09/11 | 1,313 | 1,325 | 1,278 | 1,292 | -2.12% | 56,500 | 277億2735万 | -1.37% | 39.9 | 5.13 |
09/10 | 1,337 | 1,346 | 1,311 | 1,320 | -1.2% | 54,600 | 283億2825万 | +0.46% | 40.77 | 5.24 |
09/09 | 1,369 | 1,394 | 1,328 | 1,336 | -2.62% | 123,900 | 286億7162万 | +1.52% | 41.26 | 5.31 |
09/06 | 1,312 | 1,387 | 1,311 | 1,372 | +6.52% | 202,600 | 294億4421万 | +3.78% | 42.37 | 5.45 |
09/05 | 1,276 | 1,312 | 1,276 | 1,288 | +2.3% | 73,400 | 276億4151万 | -3.01% | 39.78 | 5.11 |
09/04 | 1,292 | 1,292 | 1,250 | 1,259 | -1.02% | 59,300 | 270億1914万 | -6.18% | 38.88 | 5 |
09/03 | 1,250 | 1,305 | 1,237 | 1,272 | +0.55% | 99,200 | 272億9813万 | -6.26% | 39.29 | 5.05 |
09/02 | 1,364 | 1,364 | 1,265 | 1,265 | -5.17% | 111,100 | 271億4791万 | -7.73% | 39.07 | 5.02 |
08/30 | 1,231 | 1,353 | 1,220 | 1,334 | +10.43% | 172,300 | 286億2870万 | -3.75% | 41.2 | 5.3 |
08/29 | 1,260 | 1,264 | 1,192 | 1,208 | -3.51% | 109,600 | 259億2464万 | -13.59% | 37.31 | 4.8 |
08/28 | 1,280 | 1,283 | 1,237 | 1,252 | +0.16% | 49,500 | 268億6892万 | -11.58% | 38.67 | 4.97 |
08/27 | 1,285 | 1,288 | 1,248 | 1,250 | -1.73% | 42,900 | 268億2600万 | -12.71% | 38.61 | 4.96 |
08/26 | 1,259 | 1,280 | 1,250 | 1,272 | -1.32% | 43,400 | 272億9813万 | -11.97% | 39.29 | 5.05 |
08/23 | 1,314 | 1,320 | 1,283 | 1,289 | -2.05% | 46,500 | 276億6297万 | -11.65% | 39.81 | 5.12 |
08/22 | 1,349 | 1,365 | 1,314 | 1,316 | -1.28% | 61,900 | 282億4241万 | -10.6% | 40.65 | 5.23 |
08/21 | 1,332 | 1,342 | 1,314 | 1,333 | -0.6% | 52,700 | 286億724万 | -10.24% | 41.17 | 5.29 |
08/20 | 1,366 | 1,369 | 1,339 | 1,341 | -0.22% | 64,600 | 287億7893万 | -10.6% | 41.42 | 5.32 |
08/19 | 1,346 | 1,362 | 1,311 | 1,344 | +1.36% | 93,200 | 288億4331万 | -11.29% | 41.51 | 5.34 |
08/16 | 1,340 | 1,362 | 1,302 | 1,326 | -1.34% | 90,700 | 284億5702万 | -13.56% | 40.95 | 5.27 |
08/15 | 1,282 | 1,360 | 1,280 | 1,344 | +1.05% | 129,800 | 288億4331万 | -13.4% | 41.51 | 5.34 |
08/14 | 1,315 | 1,355 | 1,277 | 1,330 | +4.15% | 143,500 | 285億4286万 | -15.23% | 41.08 | 5.28 |
08/13 | 1,311 | 1,311 | 1,234 | 1,277 | -6.79% | 310,700 | 274億544万 | -19.48% | 39.44 | 5.07 |
08/09 | 1,375 | 1,404 | 1,361 | 1,370 | 0% | 114,500 | 294億129万 | -14.8% | 42.31 | 5.44 |
08/08 | 1,381 | 1,424 | 1,368 | 1,370 | -0.8% | 122,000 | 294億129万 | -15.8% | 42.31 | 5.44 |
08/07 | 1,388 | 1,408 | 1,380 | 1,381 | -1.64% | 64,000 | 296億3736万 | -16% | 42.65 | 5.48 |
08/06 | 1,334 | 1,422 | 1,321 | 1,404 | +2.11% | 129,800 | 301億3096万 | -15.42% | 43.36 | 5.58 |
08/05 | 1,450 | 1,461 | 1,350 | 1,375 | -7.72% | 229,800 | 295億860万 | -17.76% | 42.47 | 5.46 |
08/02 | 1,471 | 1,505 | 1,450 | 1,490 | -1.84% | 149,600 | 319億7659万 | -11.41% | 46.02 | 5.92 |
08/01 | 1,621 | 1,622 | 1,515 | 1,518 | -6.41% | 453,500 | 325億7749万 | -10.12% | 46.88 | 6.03 |
07/31 | 1,620 | 1,635 | 1,610 | 1,622 | -0.98% | 22,100 | 348億941万 | -4.48% | 50.1 | 6.44 |
07/30 | 1,623 | 1,638 | 1,599 | 1,638 | +0.92% | 46,500 | 351億5279万 | -3.48% | 50.59 | 6.5 |
07/29 | 1,623 | 1,678 | 1,617 | 1,623 | -1.04% | 55,900 | 348億3087万 | -4.36% | 50.13 | 6.44 |
07/26 | 1,631 | 1,665 | 1,625 | 1,640 | -0.24% | 30,200 | 351億9571万 | -3.53% | 50.65 | 6.51 |
07/25 | 1,660 | 1,660 | 1,625 | 1,644 | 0% | 36,900 | 352億8155万 | -3.41% | 50.78 | 6.53 |
07/24 | 1,658 | 1,666 | 1,598 | 1,644 | -0.42% | 114,400 | 352億8155万 | -3.8% | 50.78 | 6.53 |
07/23 | 1,625 | 1,673 | 1,608 | 1,651 | +3.58% | 92,200 | 354億3178万 | -3.84% | 50.99 | 6.56 |
07/22 | 1,624 | 1,638 | 1,591 | 1,594 | -1.48% | 88,300 | 342億851万 | -7.97% | 49.23 | 6.33 |
07/19 | 1,613 | 1,650 | 1,600 | 1,618 | +1.13% | 90,500 | 347億2357万 | -7.38% | 49.97 | 6.42 |
07/18 | 1,628 | 1,644 | 1,596 | 1,600 | -3.09% | 114,800 | 343億3728万 | -9.09% | 49.42 | 6.35 |
07/17 | 1,669 | 1,670 | 1,627 | 1,651 | -3.34% | 116,900 | 354億3178万 | -6.88% | 50.99 | 6.56 |
07/16 | 1,669 | 1,736 | 1,613 | 1,708 | -0.06% | 195,900 | 366億5504万 | -4.21% | 52.75 | 6.78 |
07/12 | 1,804 | 1,850 | 1,694 | 1,709 | -6.1% | 414,700 | 366億7650万 | -4.79% | 52.78 | 6.79 |
07/11 | 1,798 | 1,964 | 1,790 | 1,820 | +2.71% | 565,800 | 390億5865万 | +0.39% | 56.21 | 7.23 |
07/10 | 1,776 | 1,817 | 1,755 | 1,772 | -0.23% | 63,900 | 380億2853万 | -2.58% | 54.73 | 7.04 |
07/09 | 1,769 | 1,809 | 1,758 | 1,776 | +1.37% | 82,000 | 381億1438万 | -2.95% | 54.85 | 7.05 |
07/08 | 1,829 | 1,829 | 1,741 | 1,752 | -4.21% | 227,900 | 375億9932万 | -4.47% | 54.11 | 6.96 |
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 |