時価総額
2019/02/27~2019/08/13
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 | 11/1, 株式分割 1→2 |
2019 |
08/13 | 879 | 913 | 878 | 900 | +0.17% | 39,000 | 42億624万 | -11.24% | 11.15 | 1.21 |
08/09 | 904 | 910 | 890 | 899 | -1.96% | 34,000 | 41億9922万 | -11.91% | 11.13 | 1.21 |
08/08 | 910 | 927 | 910 | 917 | -1.45% | 14,800 | 42億8335万 | -10.76% | 11.35 | 1.23 |
08/07 | 928 | 930 | 921 | 930 | +0.98% | 12,600 | 43億4644万 | -10.06% | 11.52 | 1.25 |
08/06 | 895 | 944 | 876 | 921 | -2.18% | 42,600 | 43億438万 | -11.36% | 11.41 | 1.24 |
08/05 | 996 | 996 | 911 | 942 | -5.61% | 57,000 | 44億19万 | -9.73% | 11.66 | 1.27 |
08/02 | 998 | 1,001 | 992 | 998 | -0.99% | 19,200 | 46億6191万 | -4.64% | 12.36 | 1.34 |
08/01 | 1,002 | 1,008 | 1,000 | 1,008 | +0.3% | 8,600 | 47億865万 | -3.68% | 12.48 | 1.36 |
07/31 | 1,008 | 1,008 | 1,001 | 1,005 | -0.3% | 9,200 | 46億9463万 | -3.97% | 12.44 | 1.35 |
07/30 | 1,005 | 1,010 | 1,001 | 1,008 | +0.4% | 13,600 | 47億865万 | -3.68% | 12.48 | 1.36 |
07/29 | 1,007 | 1,020 | 1,003 | 1,004 | -1.08% | 20,000 | 46億8995万 | -4.15% | 12.43 | 1.35 |
07/26 | 1,025 | 1,025 | 1,009 | 1,015 | -0.98% | 13,000 | 47億4136万 | -3.1% | 12.57 | 1.37 |
07/25 | 1,031 | 1,033 | 1,022 | 1,025 | -0.68% | 9,600 | 47億8810万 | -2.15% | 12.69 | 1.38 |
07/24 | 1,033 | 1,038 | 1,025 | 1,032 | -0.58% | 8,800 | 48億2081万 | -1.39% | 12.78 | 1.39 |
07/23 | 1,047 | 1,047 | 1,028 | 1,038 | -0.34% | 16,400 | 48億4886万 | -0.72% | 12.85 | 1.4 |
07/22 | 1,028 | 1,047 | 1,022 | 1,041 | +1.81% | 32,200 | 48億6521万 | -0.29% | 12.89 | 1.4 |
07/19 | 1,011 | 1,034 | 1,011 | 1,023 | +0.89% | 12,800 | 47億7875万 | -1.97% | 12.66 | 1.38 |
07/18 | 1,047 | 1,047 | 1,011 | 1,014 | -3.93% | 38,600 | 47億3669万 | -2.74% | 12.55 | 1.37 |
07/17 | 1,050 | 1,061 | 1,026 | 1,055 | -1.03% | 34,400 | 49億3064万 | +1.34% | 13.07 | 1.42 |
07/16 | 1,094 | 1,116 | 1,043 | 1,066 | -3.4% | 106,800 | 49億8205万 | +2.6% | 13.2 | 1.44 |
07/12 | 1,125 | 1,129 | 1,093 | 1,104 | -1.91% | 92,600 | 51億5731万 | +6.52% | 13.67 | 1.49 |
07/11 | 1,106 | 1,125 | 1,095 | 1,125 | +1.49% | 71,600 | 52億5780万 | +9.01% | 13.93 | 1.52 |
07/10 | 1,086 | 1,110 | 1,079 | 1,109 | +2.12% | 51,800 | 51億8068万 | +7.94% | 13.73 | 1.49 |
07/09 | 1,092 | 1,092 | 1,070 | 1,086 | -0.73% | 46,600 | 50億7319万 | +6.21% | 13.45 | 1.46 |
07/08 | 1,058 | 1,100 | 1,037 | 1,094 | +3.4% | 47,600 | 51億1058万 | +7.31% | 13.54 | 1.47 |
07/05 | 1,079 | 1,079 | 1,029 | 1,058 | -1.17% | 36,600 | 49億4233万 | +4.19% | 13.1 | 1.42 |
07/04 | 1,080 | 1,084 | 1,059 | 1,070 | -0.51% | 37,800 | 50億75万 | +5.52% | 13.25 | 1.44 |
07/03 | 1,054 | 1,079 | 1,043 | 1,076 | +1.75% | 47,600 | 50億2645万 | +6.27% | 13.32 | 1.45 |
07/02 | 1,030 | 1,070 | 1,030 | 1,057 | +2.03% | 50,800 | 49億3999万 | +4.55% | 13.09 | 1.42 |
07/01 | 1,036 | 1,037 | 1,022 | 1,036 | +1.92% | 18,600 | 48億4184万 | +2.47% | 12.83 | 1.4 |
06/28 | 1,030 | 1,030 | 1,007 | 1,017 | +1.19% | 14,800 | 47億5071万 | +0.35% | 12.59 | 1.37 |
06/27 | 1,013 | 1,016 | 1,000 | 1,005 | -0.15% | 16,600 | 46億9463万 | -0.84% | 12.44 | 1.35 |
06/26 | 997 | 1,014 | 989 | 1,006 | +0.95% | 25,400 | 47億164万 | -0.79% | 12.46 | 1.36 |
06/25 | 1,025 | 1,044 | 996 | 997 | -3.53% | 44,000 | 46億5724万 | -1.73% | 12.34 | 1.34 |
06/24 | 1,015 | 1,033 | 1,007 | 1,033 | +2.28% | 17,400 | 48億2782万 | +1.77% | 12.79 | 1.39 |
06/21 | 1,014 | 1,020 | 1,003 | 1,010 | -0.39% | 16,400 | 47億2033万 | -0.39% | 12.51 | 1.36 |
06/20 | 1,002 | 1,018 | 1,002 | 1,014 | +1.2% | 14,800 | 47億3903万 | -0.1% | 12.56 | 1.37 |
06/19 | 1,003 | 1,011 | 999 | 1,002 | +0.45% | 9,000 | 46億8294万 | -1.28% | 12.41 | 1.35 |
06/18 | 1,020 | 1,020 | 998 | 998 | -2.21% | 19,000 | 46億6191万 | -1.82% | 12.36 | 1.34 |
06/17 | 1,012 | 1,023 | 1,010 | 1,020 | +1.49% | 14,400 | 47億6707万 | +0.29% | 12.63 | 1.37 |
06/14 | 995 | 1,009 | 995 | 1,005 | +0.7% | 12,800 | 46億9696万 | -1.18% | 12.45 | 1.35 |
06/13 | 1,009 | 1,010 | 996 | 998 | +0.35% | 18,800 | 46億6425万 | -2.06% | 12.36 | 1.34 |
06/12 | 997 | 1,002 | 993 | 995 | -0.6% | 12,600 | 46億4789万 | -2.5% | 12.32 | 1.34 |
06/11 | 1,004 | 1,008 | 998 | 1,001 | +0.15% | 15,200 | 46億7593万 | -2.1% | 12.39 | 1.35 |
06/10 | 993 | 1,017 | 993 | 999 | +0.71% | 20,400 | 46億6892万 | -2.44% | 12.37 | 1.35 |
06/07 | 988 | 992 | 980 | 992 | +0.2% | 12,400 | 46億3621万 | -3.31% | 12.29 | 1.34 |
06/06 | 1,002 | 1,005 | 988 | 990 | -1.15% | 14,000 | 46億2686万 | -3.6% | 12.26 | 1.33 |
06/05 | 1,005 | 1,029 | 991 | 1,002 | +0.35% | 23,400 | 46億8061万 | -2.67% | 12.4 | 1.35 |
06/04 | 997 | 1,008 | 967 | 998 | +0.1% | 37,600 | 46億6425万 | -3.2% | 12.36 | 1.34 |
06/03 | 1,002 | 1,008 | 982 | 997 | -3.53% | 41,600 | 46億5957万 | -3.48% | 12.35 | 1.34 |
05/31 | 1,050 | 1,057 | 1,013 | 1,034 | +0.29% | 24,600 | 48億3016万 | -0.14% | 17.71 | 1.73 |
05/30 | 1,029 | 1,038 | 1,012 | 1,031 | -0.91% | 18,800 | 48億1614万 | -0.53% | 17.66 | 1.73 |
05/29 | 1,030 | 1,071 | 1,024 | 1,040 | -2.12% | 35,400 | 48億6054万 | +0.19% | 17.82 | 1.74 |
05/28 | 1,085 | 1,085 | 1,040 | 1,063 | -1.07% | 48,800 | 49億6570万 | +2.26% | 18.21 | 1.78 |
05/27 | 1,048 | 1,080 | 1,040 | 1,074 | +5.6% | 69,000 | 50億1944万 | +3.17% | 18.4 | 1.8 |
05/24 | 1,021 | 1,029 | 1,003 | 1,017 | -1.41% | 12,000 | 47億5305万 | -2.49% | 17.43 | 1.7 |
05/23 | 1,005 | 1,041 | 997 | 1,032 | +2.38% | 33,400 | 48億2081万 | -1.48% | 17.67 | 1.73 |
05/22 | 1,015 | 1,022 | 991 | 1,008 | -1.37% | 32,200 | 47億865万 | -4.05% | 17.26 | 1.69 |
05/21 | 1,025 | 1,030 | 1,021 | 1,022 | -0.29% | 6,200 | 47億7408万 | -2.99% | 17.5 | 1.71 |
05/20 | 1,038 | 1,039 | 1,015 | 1,025 | +0.2% | 9,200 | 47億8810万 | -2.98% | 17.55 | 1.72 |
05/17 | 1,012 | 1,031 | 1,012 | 1,023 | +1.14% | 16,000 | 47億7875万 | -3.17% | 17.52 | 1.71 |
05/16 | 1,025 | 1,030 | 1,003 | 1,011 | -1.56% | 16,000 | 47億2500万 | -4.26% | 17.32 | 1.69 |
05/15 | 1,029 | 1,040 | 1,003 | 1,027 | +0.24% | 19,800 | 47億9978万 | -2.75% | 17.6 | 1.72 |
05/14 | 1,007 | 1,025 | 985 | 1,025 | -0.73% | 42,400 | 47億8810万 | -3.07% | 17.55 | 1.72 |
05/13 | 1,041 | 1,050 | 1,028 | 1,032 | -0.82% | 24,000 | 48億2315万 | -2.55% | 17.68 | 1.73 |
05/10 | 1,040 | 1,061 | 1,027 | 1,041 | +0.63% | 25,200 | 48億6288万 | -2.02% | 17.83 | 1.74 |
05/09 | 1,035 | 1,044 | 1,028 | 1,034 | +0.15% | 11,800 | 48億3250万 | -2.73% | 17.72 | 1.73 |
05/08 | 1,055 | 1,055 | 1,027 | 1,033 | -1.9% | 20,800 | 48億2549万 | -3.14% | 17.69 | 1.73 |
05/07 | 1,067 | 1,069 | 1,049 | 1,053 | +0.96% | 29,400 | 49億1896万 | -1.64% | 18.03 | 1.76 |
04/26 | 1,041 | 1,047 | 1,028 | 1,043 | +0.72% | 19,400 | 48億7222万 | -2.75% | 17.86 | 1.75 |
04/25 | 1,036 | 1,053 | 1,029 | 1,035 | -0.62% | 14,200 | 48億3717万 | -3.72% | 17.73 | 1.73 |
04/24 | 1,050 | 1,076 | 1,042 | 1,042 | -0.14% | 26,800 | 48億6755万 | -3.48% | 17.85 | 1.75 |
04/23 | 1,038 | 1,048 | 1,023 | 1,043 | +0.34% | 22,800 | 48億7456万 | -3.6% | 17.87 | 1.75 |
04/22 | 1,070 | 1,070 | 1,038 | 1,040 | -2.07% | 34,800 | 48億5820万 | -4.02% | 17.81 | 1.74 |
04/19 | 1,073 | 1,073 | 1,056 | 1,062 | 0% | 11,800 | 49億6102万 | -2.08% | 18.19 | 1.78 |
04/18 | 1,070 | 1,090 | 1,054 | 1,062 | -0.05% | 32,800 | 49億6102万 | -2.17% | 18.19 | 1.78 |
04/17 | 1,068 | 1,070 | 1,054 | 1,062 | -0.98% | 27,400 | 49億6336万 | -2.12% | 18.2 | 1.78 |
04/16 | 1,104 | 1,124 | 1,068 | 1,073 | -3.12% | 89,200 | 50億1243万 | -1.24% | 18.38 | 1.8 |
04/15 | 1,143 | 1,143 | 1,107 | 1,107 | -1.38% | 58,000 | 51億7367万 | +1.75% | 18.97 | 1.86 |
04/12 | 1,129 | 1,158 | 1,107 | 1,123 | -0.93% | 91,000 | 52億4611万 | +2.98% | 19.23 | 1.88 |
04/11 | 1,096 | 1,133 | 1,065 | 1,133 | +3.47% | 166,600 | 52億9518万 | +3.85% | 19.41 | 1.9 |
04/10 | 1,076 | 1,109 | 1,051 | 1,095 | +1.77% | 133,400 | 51億1759万 | +0.18% | 18.76 | 1.84 |
04/09 | 1,148 | 1,182 | 1,070 | 1,076 | -2.62% | 493,200 | 50億2879万 | -1.82% | 18.44 | 1.8 |
04/08 | 1,055 | 1,164 | 1,040 | 1,105 | +8.55% | 217,400 | 51億6432万 | +0.36% | 18.93 | 1.85 |
04/05 | 1,014 | 1,035 | 1,010 | 1,018 | -0.92% | 27,000 | 47億5772万 | -7.96% | 17.44 | 1.71 |
04/04 | 1,020 | 1,044 | 1,008 | 1,028 | +0.44% | 47,800 | 48億212万 | -7.6% | 17.61 | 1.72 |
04/03 | 1,050 | 1,050 | 1,010 | 1,023 | -1.78% | 55,000 | 47億8109万 | -8.66% | 17.53 | 1.71 |
04/02 | 1,083 | 1,083 | 1,040 | 1,042 | -3.39% | 43,400 | 48億6755万 | - | 17.85 | 1.75 |
04/01 | 1,102 | 1,110 | 1,059 | 1,078 | -1.37% | 52,400 | 50億3814万 | - | 18.47 | 1.81 |
03/29 | 1,112 | 1,112 | 1,078 | 1,093 | +0.55% | 53,000 | 51億824万 | - | 18.73 | 1.83 |
03/28 | 1,095 | 1,104 | 1,085 | 1,087 | -1.32% | 21,200 | 50億8020万 | - | 18.63 | 1.82 |
03/27 | 1,146 | 1,160 | 1,095 | 1,102 | -2.57% | 75,400 | 49億4970万 | - | 18.15 | 1.78 |
03/26 | 1,110 | 1,143 | 1,108 | 1,131 | +2.59% | 107,800 | 50億8001万 | - | 18.63 | 1.82 |
03/25 | 1,063 | 1,122 | 1,056 | 1,102 | -1.03% | 68,400 | 49億5194万 | - | 18.16 | 1.78 |
03/22 | 1,152 | 1,162 | 1,076 | 1,114 | -2.67% | 139,400 | 50億362万 | - | 18.35 | 1.79 |
03/20 | 1,132 | 1,174 | 1,128 | 1,144 | +2.83% | 186,600 | 51億4067万 | - | 18.85 | 1.84 |
03/19 | 1,072 | 1,117 | 1,066 | 1,113 | +3.3% | 137,200 | 49億9913万 | - | 18.33 | 1.79 |
03/18 | 1,075 | 1,093 | 1,060 | 1,077 | +1.84% | 56,800 | 48億3960万 | - | 17.74 | 1.74 |
03/15 | 1,086 | 1,120 | 1,053 | 1,058 | -3.47% | 120,400 | 47億5198万 | - | 17.42 | 1.7 |
03/14 | 1,054 | 1,114 | 1,033 | 1,096 | +3.99% | 169,400 | 49億2273万 | - | 18.05 | 1.77 |
03/13 | 1,090 | 1,090 | 1,031 | 1,054 | -3.83% | 124,400 | 47億3400万 | - | 17.36 | 1.7 |
03/12 | 1,113 | 1,120 | 1,065 | 1,096 | -1.79% | 93,600 | 49億2273万 | - | 18.05 | 1.77 |
03/11 | 1,144 | 1,145 | 1,113 | 1,116 | -2.11% | 54,200 | 50億1261万 | - | 18.38 | 1.8 |
03/08 | 1,140 | 1,150 | 1,090 | 1,140 | -2.19% | 203,200 | 51億2045万 | - | 18.77 | 1.84 |
03/07 | 1,200 | 1,235 | 1,162 | 1,165 | -2.02% | 370,200 | 52億3504万 | - | 19.19 | 1.88 |
03/06 | 1,162 | 1,189 | 1,130 | 1,189 | +1.71% | 196,600 | 53億4289万 | - | 19.59 | 1.92 |
03/05 | 1,198 | 1,220 | 1,165 | 1,169 | -2.38% | 274,400 | 52億5301万 | - | 19.26 | 1.88 |
03/04 | 1,261 | 1,289 | 1,185 | 1,198 | -2.17% | 745,400 | 53億8108万 | - | 19.73 | 1.93 |
03/01 | 1,200 | 1,265 | 1,166 | 1,224 | +5.47% | 922,800 | 55億16万 | - | 20.17 | 1.97 |
02/28 | 1,195 | 1,290 | 1,138 | 1,161 | -5.99% | 1,564,800 | 52億1482万 | - | 19.12 | 1.87 |
02/27 | 1,436 | 1,485 | 1,186 | 1,235 | 0% | 3,177,400 | 55億4734万 | - | 20.34 | 1.99 |