時価総額
2018/12/12～2019/07/23
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 |
| 07/23 | 1,211 | 1,219 | 1,207 | 1,216 | +0.41% | 97,400 | 608億 | -1.94% | 11.45 | 2.93 |
| 07/22 | 1,200 | 1,216 | 1,192 | 1,211 | +0.75% | 122,300 | 605億5000万 | -2.18% | 11.41 | 2.92 |
| 07/19 | 1,180 | 1,215 | 1,180 | 1,202 | +1.95% | 96,000 | 601億 | -2.83% | 11.32 | 2.9 |
| 07/18 | 1,200 | 1,204 | 1,172 | 1,179 | -2.48% | 159,600 | 589億5000万 | -4.61% | 11.11 | 2.84 |
| 07/17 | 1,242 | 1,242 | 1,200 | 1,209 | -3.13% | 148,100 | 604億5000万 | -2.26% | 11.39 | 2.91 |
| 07/16 | 1,226 | 1,258 | 1,225 | 1,248 | +2.21% | 133,100 | 624億 | +1.13% | 11.76 | 3.01 |
| 07/12 | 1,261 | 1,261 | 1,211 | 1,221 | -2.55% | 283,500 | 610億5000万 | -0.73% | 11.5 | 2.94 |
| 07/11 | 1,285 | 1,285 | 1,250 | 1,253 | -1.96% | 219,000 | 626億5000万 | +2.12% | 11.8 | 3.02 |
| 07/10 | 1,275 | 1,285 | 1,254 | 1,278 | +0.24% | 248,200 | 639億 | +4.67% | 12.04 | 3.08 |
| 07/09 | 1,307 | 1,322 | 1,261 | 1,275 | -3.56% | 413,400 | 637億5000万 | +4.94% | 12.01 | 3.07 |
| 07/08 | 1,300 | 1,334 | 1,299 | 1,322 | +1.77% | 248,000 | 661億 | +9.44% | 12.45 | 3.18 |
| 07/05 | 1,326 | 1,328 | 1,293 | 1,299 | -1.74% | 340,700 | 649億5000万 | +8.34% | 12.24 | 3.13 |
| 07/04 | 1,299 | 1,334 | 1,284 | 1,322 | +2.48% | 439,200 | 661億 | +10.91% | 12.45 | 3.18 |
| 07/03 | 1,290 | 1,301 | 1,282 | 1,290 | +0.86% | 404,600 | 645億 | +8.77% | 12.15 | 3.11 |
| 07/02 | 1,258 | 1,289 | 1,254 | 1,279 | +2.4% | 431,100 | 639億5000万 | +8.3% | 12.05 | 3.08 |
| 07/01 | 1,260 | 1,265 | 1,235 | 1,249 | +0.4% | 404,600 | 624億5000万 | +6.21% | 11.77 | 3.01 |
| 06/28 | 1,230 | 1,244 | 1,216 | 1,244 | +1.14% | 292,700 | 622億 | +6.14% | 11.72 | 3 |
| 06/27 | 1,235 | 1,237 | 1,216 | 1,230 | -0.32% | 220,600 | 615億 | +5.31% | 11.59 | 2.96 |
| 06/26 | 1,211 | 1,245 | 1,210 | 1,234 | +1.56% | 317,900 | 617億 | +5.92% | 11.62 | 2.97 |
| 06/25 | 1,239 | 1,251 | 1,212 | 1,215 | -2.64% | 328,200 | 607億5000万 | +4.65% | 11.45 | 2.93 |
| 06/24 | 1,237 | 1,277 | 1,237 | 1,248 | +1.46% | 544,800 | 624億 | +8.05% | 11.76 | 3.01 |
| 06/21 | 1,224 | 1,237 | 1,207 | 1,230 | +1.32% | 1,069,000 | 615億 | +7.14% | 11.59 | 2.96 |
| 06/20 | 1,179 | 1,252 | 1,177 | 1,214 | +4.12% | 1,476,600 | 607億 | +6.3% | 11.44 | 2.92 |
| 06/19 | 1,173 | 1,177 | 1,157 | 1,166 | +0.52% | 285,200 | 583億 | +2.55% | 10.98 | 2.81 |
| 06/18 | 1,166 | 1,175 | 1,149 | 1,160 | -1.44% | 338,300 | 580億 | +2.38% | 10.93 | 2.79 |
| 06/17 | 1,176 | 1,191 | 1,166 | 1,177 | -0.34% | 455,800 | 588億5000万 | +4.44% | 11.09 | 2.84 |
| 06/14 | 1,180 | 1,191 | 1,166 | 1,181 | -0.17% | 438,100 | 590億5000万 | +5.35% | 11.13 | 2.85 |
| 06/13 | 1,181 | 1,205 | 1,158 | 1,183 | -0.5% | 694,300 | 591億5000万 | +6.1% | 11.14 | 2.85 |
| 06/12 | 1,160 | 1,206 | 1,151 | 1,189 | +3.48% | 719,100 | 594億5000万 | +7.21% | 11.2 | 2.86 |
| 06/11 | 1,150 | 1,165 | 1,142 | 1,149 | +0.61% | 382,300 | 574億5000万 | +4.08% | 10.82 | 2.77 |
| 06/10 | 1,146 | 1,156 | 1,138 | 1,142 | +0.71% | 382,900 | 571億 | +3.72% | 10.76 | 2.75 |
| 06/07 | 1,111 | 1,139 | 1,109 | 1,134 | +2.16% | 165,000 | 567億 | +3.28% | 10.68 | 2.73 |
| 06/06 | 1,127 | 1,141 | 1,109 | 1,110 | -0.98% | 135,700 | 555億 | +1.37% | 10.46 | 2.67 |
| 06/05 | 1,129 | 1,133 | 1,105 | 1,121 | +1.26% | 230,200 | 560億5000万 | +2.56% | 10.56 | 2.7 |
| 06/04 | 1,110 | 1,120 | 1,085 | 1,107 | +0.82% | 277,500 | 553億5000万 | +1.47% | 10.43 | 2.67 |
| 06/03 | 1,099 | 1,132 | 1,097 | 1,098 | -2.92% | 263,100 | 549億 | +0.83% | 10.34 | 2.65 |
| 05/31 | 1,142 | 1,157 | 1,122 | 1,131 | -2.67% | 244,800 | 565億5000万 | +4.05% | 10.65 | 2.72 |
| 05/30 | 1,172 | 1,172 | 1,135 | 1,162 | -0.51% | 234,200 | 581億 | +7.2% | 10.95 | 2.8 |
| 05/29 | 1,139 | 1,172 | 1,138 | 1,168 | +0.69% | 238,900 | 584億 | +8.05% | 11 | 2.81 |
| 05/28 | 1,154 | 1,167 | 1,146 | 1,160 | +0.09% | 824,700 | 580億 | +6.62% | 10.93 | 2.79 |
| 05/27 | 1,149 | 1,163 | 1,131 | 1,159 | +2.02% | 344,300 | 579億5000万 | +5.84% | 10.92 | 2.79 |
| 05/24 | 1,154 | 1,165 | 1,126 | 1,136 | -1.82% | 368,300 | 568億 | +3.27% | 10.7 | 2.74 |
| 05/23 | 1,139 | 1,160 | 1,126 | 1,157 | +2.57% | 630,700 | 578億5000万 | +4.71% | 10.9 | 2.79 |
| 05/22 | 1,080 | 1,148 | 1,077 | 1,128 | +5.82% | 1,207,300 | 564億 | +1.71% | 10.63 | 2.72 |
| 05/21 | 1,079 | 1,081 | 1,059 | 1,066 | +0.09% | 187,600 | 533億 | -4.31% | 10.04 | 2.57 |
| 05/20 | 1,085 | 1,105 | 1,063 | 1,065 | -1.02% | 394,900 | 532億5000万 | -5.08% | 10.03 | 2.57 |
| 05/17 | 1,111 | 1,129 | 1,073 | 1,076 | -2.27% | 512,300 | 538億 | -4.78% | 10.14 | 2.59 |
| 05/16 | 1,060 | 1,107 | 1,057 | 1,101 | +3.77% | 736,600 | 550億5000万 | -3.08% | 10.37 | 2.65 |
| 05/15 | 1,076 | 1,078 | 1,032 | 1,061 | +4.43% | 794,500 | 530億5000万 | -7.01% | 9.99 | 2.56 |
| 05/14 | 999 | 1,021 | 997 | 1,016 | -0.78% | 433,700 | 508億 | -11.5% | 9.57 | 2.45 |
| 05/13 | 1,031 | 1,042 | 1,015 | 1,024 | -1.25% | 227,400 | 512億 | -11.57% | 9.65 | 2.47 |
| 05/10 | 1,022 | 1,052 | 1,022 | 1,037 | +1.37% | 557,300 | 518億5000万 | -11.14% | 9.77 | 2.5 |
| 05/09 | 1,053 | 1,058 | 1,014 | 1,023 | -3.58% | 585,300 | 511億5000万 | -12.94% | 9.64 | 2.46 |
| 05/08 | 1,080 | 1,082 | 1,056 | 1,061 | -2.48% | 313,400 | 530億5000万 | -10.31% | 9.99 | 2.56 |
| 05/07 | 1,071 | 1,092 | 1,065 | 1,088 | +1.59% | 436,300 | 544億 | -8.65% | 10.25 | 2.62 |
| 04/26 | 1,068 | 1,077 | 1,047 | 1,071 | +1.42% | 456,300 | 535億5000万 | -10.53% | 10.09 | 2.58 |
| 04/25 | 1,070 | 1,070 | 1,055 | 1,056 | -0.85% | 532,600 | 528億 | -12.29% | 9.95 | 2.54 |
| 04/24 | 1,075 | 1,075 | 1,056 | 1,065 | -0.19% | 688,900 | 532億5000万 | -12.13% | 10.03 | 2.57 |
| 04/23 | 1,048 | 1,081 | 1,045 | 1,067 | +2.4% | 732,100 | 533億5000万 | -12.47% | 10.05 | 2.57 |
| 04/22 | 1,056 | 1,064 | 1,039 | 1,042 | -0.19% | 427,900 | 521億 | -15.01% | 9.82 | 2.51 |
| 04/19 | 1,075 | 1,075 | 1,021 | 1,044 | -1.23% | 950,700 | 522億 | -15.4% | 9.83 | 2.52 |
| 04/18 | 1,100 | 1,116 | 1,050 | 1,057 | -3.73% | 2,762,800 | 528億5000万 | -15.1% | 9.96 | 2.55 |
| 04/17 | 1,047 | 1,100 | 1,047 | 1,098 | -18.49% | 6,221,300 | 549億 | -12.37% | 10.34 | 2.65 |
| 04/16 | 1,345 | 1,351 | 1,331 | 1,347 | +0.37% | 647,900 | 673億5000万 | +7.33% | 12.69 | 3.24 |
| 04/15 | 1,274 | 1,346 | 1,272 | 1,342 | +6.09% | 586,200 | 671億 | +7.53% | 12.64 | 3.23 |
| 04/12 | 1,265 | 1,282 | 1,259 | 1,265 | -0.63% | 444,000 | 632億5000万 | +1.93% | 11.92 | 3.05 |
| 04/11 | 1,270 | 1,280 | 1,257 | 1,273 | +0.95% | 446,800 | 636億5000万 | +2.74% | 11.99 | 3.07 |
| 04/10 | 1,237 | 1,273 | 1,233 | 1,261 | +1.2% | 370,500 | 630億5000万 | +1.86% | 11.88 | 3.04 |
| 04/09 | 1,270 | 1,277 | 1,242 | 1,246 | -1.74% | 286,200 | 623億 | +0.73% | 11.74 | 3 |
| 04/08 | 1,260 | 1,286 | 1,252 | 1,268 | +0.79% | 614,300 | 634億 | +2.42% | 11.94 | 3.05 |
| 04/05 | 1,239 | 1,260 | 1,227 | 1,258 | +2.53% | 278,500 | 629億 | +1.7% | 11.85 | 3.03 |
| 04/04 | 1,236 | 1,240 | 1,226 | 1,227 | -0.73% | 171,100 | 613億5000万 | -0.73% | 11.56 | 2.96 |
| 04/03 | 1,229 | 1,257 | 1,226 | 1,236 | 0% | 354,800 | 618億 | -0.16% | 11.64 | 2.98 |
| 04/02 | 1,260 | 1,263 | 1,227 | 1,236 | -1.36% | 179,500 | 618億 | -0.4% | 11.64 | 2.98 |
| 04/01 | 1,260 | 1,268 | 1,250 | 1,253 | +0.4% | 202,400 | 626億5000万 | +0.89% | 11.8 | 3.02 |
| 03/29 | 1,245 | 1,252 | 1,223 | 1,248 | +1.05% | 336,900 | 624億 | +0.24% | 13.41 | 3.74 |
| 03/28 | 1,228 | 1,243 | 1,211 | 1,235 | -0.24% | 450,300 | 617億5000万 | -1.04% | 13.27 | 3.7 |
| 03/27 | 1,232 | 1,252 | 1,231 | 1,238 | -0.64% | 253,600 | 619億 | -0.88% | 13.31 | 3.71 |
| 03/26 | 1,239 | 1,265 | 1,225 | 1,246 | +0.97% | 390,700 | 623億 | -0.32% | 13.39 | 3.73 |
| 03/25 | 1,240 | 1,262 | 1,216 | 1,234 | -1.59% | 199,600 | 617億 | -1.44% | 13.26 | 3.7 |
| 03/22 | 1,262 | 1,274 | 1,250 | 1,254 | +0.24% | 219,100 | 627億 | +0.24% | 13.48 | 3.76 |
| 03/20 | 1,250 | 1,261 | 1,242 | 1,251 | +0.24% | 127,500 | 625億5000万 | 0% | 13.44 | 3.75 |
| 03/19 | 1,250 | 1,258 | 1,242 | 1,248 | -0.24% | 113,500 | 624億 | -0.24% | 13.41 | 3.74 |
| 03/18 | 1,254 | 1,257 | 1,234 | 1,251 | +0.56% | 336,900 | 625億5000万 | +0.08% | 13.44 | 3.75 |
| 03/15 | 1,263 | 1,263 | 1,210 | 1,244 | -5.76% | 927,600 | 622億 | -0.32% | 13.37 | 3.73 |
| 03/14 | 1,247 | 1,322 | 1,229 | 1,320 | +5.85% | 618,600 | 660億 | +5.77% | 14.19 | 3.96 |
| 03/13 | 1,171 | 1,275 | 1,171 | 1,247 | +7.87% | 855,900 | 623億5000万 | +0.08% | 13.4 | 3.74 |
| 03/12 | 1,178 | 1,185 | 1,156 | 1,156 | -0.86% | 340,400 | 578億 | -7.3% | 12.42 | 3.46 |
| 03/11 | 1,161 | 1,182 | 1,136 | 1,166 | +0.52% | 164,300 | 583億 | -6.94% | 12.53 | 3.49 |
| 03/08 | 1,204 | 1,219 | 1,159 | 1,160 | -5.38% | 285,500 | 580億 | -7.79% | 12.47 | 3.48 |
| 03/07 | 1,245 | 1,256 | 1,220 | 1,226 | -1.61% | 204,400 | 613億 | -3.08% | 13.18 | 3.67 |
| 03/06 | 1,248 | 1,263 | 1,244 | 1,246 | +0.32% | 187,200 | 623億 | -1.89% | 13.39 | 3.73 |
| 03/05 | 1,240 | 1,254 | 1,233 | 1,242 | -0.72% | 131,600 | 621億 | -2.59% | 13.35 | 3.72 |
| 03/04 | 1,245 | 1,265 | 1,245 | 1,251 | +0.89% | 76,800 | 625億5000万 | -2.27% | 13.44 | 3.75 |
| 03/01 | 1,243 | 1,268 | 1,240 | 1,240 | -0.16% | 238,300 | 620億 | -3.43% | 13.33 | 3.72 |
| 02/28 | 1,282 | 1,287 | 1,237 | 1,242 | -3.65% | 182,900 | 621億 | -3.57% | 13.35 | 3.72 |
| 02/27 | 1,280 | 1,325 | 1,268 | 1,289 | -0.31% | 231,700 | 644億5000万 | -0.23% | 13.85 | 3.86 |
| 02/26 | 1,280 | 1,304 | 1,271 | 1,293 | +0.94% | 151,000 | 646億5000万 | -0.15% | 13.9 | 3.87 |
| 02/25 | 1,321 | 1,328 | 1,279 | 1,281 | -2.51% | 203,000 | 640億5000万 | -1.23% | 13.77 | 3.84 |
| 02/22 | 1,331 | 1,375 | 1,288 | 1,314 | 0% | 346,100 | 657億 | +1.15% | 14.12 | 3.94 |
| 02/21 | 1,300 | 1,320 | 1,287 | 1,314 | +2.74% | 190,900 | 657億 | +1.15% | 14.12 | 3.94 |
| 02/20 | 1,287 | 1,304 | 1,256 | 1,279 | +1.03% | 100,900 | 639億5000万 | -1.46% | 13.75 | 3.83 |
| 02/19 | 1,275 | 1,300 | 1,262 | 1,266 | -0.94% | 103,300 | 633億 | -2.39% | 13.61 | 3.79 |
| 02/18 | 1,249 | 1,309 | 1,238 | 1,278 | +4.41% | 216,700 | 639億 | -1.46% | 13.74 | 3.83 |
| 02/15 | 1,225 | 1,254 | 1,217 | 1,224 | -2.08% | 228,100 | 612億 | -5.56% | 13.15 | 3.67 |
| 02/14 | 1,254 | 1,270 | 1,231 | 1,250 | -0.16% | 110,400 | 625億 | -3.62% | 13.43 | 3.75 |
| 02/13 | 1,245 | 1,254 | 1,227 | 1,252 | +2.2% | 183,500 | 626億 | -3.54% | 13.46 | 3.75 |
| 02/12 | 1,207 | 1,235 | 1,193 | 1,225 | +1.83% | 108,000 | 612億5000万 | -5.62% | 13.17 | 3.67 |
| 02/08 | 1,238 | 1,249 | 1,177 | 1,203 | -3.06% | 595,900 | 601億5000万 | -7.32% | 12.93 | 3.61 |
| 02/07 | 1,279 | 1,279 | 1,237 | 1,241 | -2.67% | 125,800 | 620億5000万 | -4.32% | 13.34 | 3.72 |
| 02/06 | 1,259 | 1,288 | 1,236 | 1,275 | +1.51% | 145,600 | 637億5000万 | -1.24% | 13.7 | 3.82 |
| 02/05 | 1,297 | 1,306 | 1,255 | 1,256 | -4.05% | 167,500 | 628億 | -1.88% | 13.5 | 3.76 |
| 02/04 | 1,310 | 1,338 | 1,287 | 1,309 | +0.54% | 217,600 | 654億5000万 | +3.07% | 14.07 | 3.92 |
| 02/01 | 1,315 | 1,316 | 1,278 | 1,302 | -1.06% | 230,300 | 651億 | +3.42% | 13.99 | 3.9 |
| 01/31 | 1,380 | 1,380 | 1,291 | 1,316 | -4.08% | 398,500 | 658億 | +5.28% | 14.14 | 3.94 |
| 01/30 | 1,390 | 1,405 | 1,352 | 1,372 | +0.59% | 1,566,100 | 686億 | +10.29% | 14.75 | 4.11 |
| 01/29 | 1,359 | 1,450 | 1,350 | 1,364 | +0.37% | 646,800 | 682億 | +10.27% | 14.66 | 4.09 |
| 01/28 | 1,360 | 1,367 | 1,346 | 1,359 | 0% | 375,300 | 679億5000万 | +10.22% | 14.61 | 4.07 |
| 01/25 | 1,349 | 1,359 | 1,339 | 1,359 | +2.03% | 343,800 | 679億5000万 | +10.49% | 14.61 | 4.07 |
| 01/24 | 1,338 | 1,349 | 1,323 | 1,332 | -1.41% | 176,000 | 666億 | +8.65% | 14.32 | 3.99 |
| 01/23 | 1,349 | 1,355 | 1,333 | 1,351 | +0.07% | 323,600 | 675億5000万 | +10.65% | 14.52 | 4.05 |
| 01/22 | 1,339 | 1,350 | 1,261 | 1,350 | 0% | 263,500 | 675億 | - | 14.51 | 4.05 |
| 01/21 | 1,366 | 1,375 | 1,328 | 1,350 | +0.67% | 393,400 | 675億 | - | 14.51 | 4.05 |
| 01/18 | 1,315 | 1,354 | 1,301 | 1,341 | +1.82% | 642,300 | 670億5000万 | - | 14.41 | 4.02 |
| 01/17 | 1,300 | 1,324 | 1,283 | 1,317 | +2.49% | 776,000 | 658億5000万 | - | 14.15 | 3.95 |
| 01/16 | 1,289 | 1,324 | 1,260 | 1,285 | +2.07% | 990,800 | 642億5000万 | - | 13.81 | 3.85 |
| 01/15 | 1,269 | 1,273 | 1,252 | 1,259 | 0% | 707,500 | 629億5000万 | - | 13.53 | 3.77 |
| 01/11 | 1,251 | 1,260 | 1,232 | 1,259 | +1.45% | 131,100 | 629億5000万 | - | 13.53 | 3.77 |
| 01/10 | 1,239 | 1,251 | 1,189 | 1,241 | -2.21% | 104,200 | 620億5000万 | - | 13.34 | 3.72 |
| 01/09 | 1,244 | 1,269 | 1,234 | 1,269 | +0.87% | 164,700 | 634億5000万 | - | 13.64 | 3.8 |
| 01/08 | 1,265 | 1,269 | 1,240 | 1,258 | -0.16% | 118,600 | 629億 | - | 13.52 | 3.77 |
| 01/07 | 1,290 | 1,290 | 1,218 | 1,260 | +2.11% | 264,000 | 630億 | - | 13.54 | 3.78 |
| 01/04 | 1,150 | 1,234 | 1,140 | 1,234 | +5.83% | 194,000 | 617億 | - | 13.26 | 3.7 |
| 2018 |
| 12/28 | 1,146 | 1,183 | 1,090 | 1,166 | +7.37% | 258,600 | 583億 | - | 12.53 | 3.49 |
| 12/27 | 1,060 | 1,136 | 1,050 | 1,086 | +8.06% | 162,800 | 543億 | - | 11.67 | 3.25 |
| 12/26 | 1,026 | 1,080 | 982 | 1,005 | +0.6% | 272,600 | 502億5000万 | - | 10.8 | 3.01 |
| 12/25 | 1,025 | 1,025 | 993 | 999 | -3.38% | 418,400 | 499億5000万 | - | 10.74 | 2.99 |
| 12/21 | 1,050 | 1,089 | 1,027 | 1,034 | -4.26% | 852,500 | 517億 | - | 11.11 | 3.1 |
| 12/20 | 1,120 | 1,164 | 1,061 | 1,080 | -7.06% | 540,200 | 540億 | - | 11.61 | 3.24 |
| 12/19 | 1,190 | 1,228 | 1,152 | 1,162 | -4.2% | 381,100 | 581億 | - | 12.49 | 3.48 |
| 12/18 | 1,199 | 1,226 | 1,180 | 1,213 | -3.04% | 377,100 | 606億5000万 | - | 13.04 | 3.64 |
| 12/17 | 1,261 | 1,293 | 1,240 | 1,251 | -2.65% | 706,200 | 625億5000万 | - | 13.44 | 3.75 |
| 12/14 | 1,259 | 1,285 | 1,240 | 1,285 | +1.98% | 945,600 | 642億5000万 | - | 13.81 | 3.85 |
| 12/13 | 1,250 | 1,300 | 1,240 | 1,260 | +5% | 1,926,900 | 630億 | - | 13.54 | 3.78 |
| 12/12 | 1,190 | 1,268 | 1,150 | 1,200 | 0% | 5,553,000 | 600億 | - | 12.9 | 3.6 |
