時価総額
2019/07/05~2019/12/02
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 |
12/02 | 1,046 | 1,060 | 1,045 | 1,054 | +0.96% | 7,200 | 49億2597万 | +2.13% | 13.05 | 1.42 |
11/29 | 1,060 | 1,060 | 1,042 | 1,044 | -0.67% | 14,200 | 48億7923万 | +1.16% | 12.93 | 1.41 |
11/28 | 1,054 | 1,058 | 1,043 | 1,051 | +1.25% | 9,400 | 49億1195万 | +1.64% | 13.02 | 1.42 |
11/27 | 1,052 | 1,052 | 1,034 | 1,038 | -1.33% | 9,800 | 48億5119万 | +0.39% | 12.86 | 1.4 |
11/26 | 1,061 | 1,066 | 1,047 | 1,052 | -0.57% | 12,000 | 49億1662万 | +1.64% | 13.03 | 1.42 |
11/25 | 1,054 | 1,061 | 1,052 | 1,058 | +0.86% | 15,800 | 49億4466万 | +2.22% | 13.1 | 1.43 |
11/22 | 1,051 | 1,053 | 1,043 | 1,049 | +0.19% | 16,300 | 49億260万 | +1.35% | 12.99 | 1.41 |
11/21 | 1,045 | 1,050 | 1,038 | 1,047 | +0.19% | 7,600 | 48億9325万 | +1.16% | 12.97 | 1.41 |
11/20 | 1,041 | 1,054 | 1,038 | 1,045 | 0% | 37,300 | 48億8391万 | +1.06% | 12.94 | 1.41 |
11/19 | 1,047 | 1,054 | 1,031 | 1,045 | -0.1% | 26,500 | 48億8391万 | +1.16% | 12.94 | 1.41 |
11/18 | 1,061 | 1,061 | 1,035 | 1,046 | +0.58% | 13,700 | 48億8858万 | +1.16% | 12.96 | 1.41 |
11/15 | 1,035 | 1,048 | 1,030 | 1,040 | +0.97% | 11,000 | 48億6054万 | +0.39% | 12.88 | 1.4 |
11/14 | 1,033 | 1,049 | 1,016 | 1,030 | +1.68% | 33,200 | 48億1380万 | -0.87% | 12.76 | 1.39 |
11/13 | 1,003 | 1,055 | 1,002 | 1,013 | +1% | 23,500 | 47億3435万 | -2.78% | 12.55 | 1.36 |
11/12 | 1,000 | 1,008 | 994 | 1,003 | +0.3% | 10,800 | 46億8762万 | -4.02% | 12.42 | 1.35 |
11/11 | 999 | 1,006 | 994 | 1,000 | +0.1% | 2,800 | 46億7360万 | -4.58% | 12.39 | 1.35 |
11/08 | 1,003 | 1,006 | 995 | 999 | -0.7% | 7,600 | 46億6892万 | -5.22% | 12.37 | 1.35 |
11/07 | 999 | 1,010 | 994 | 1,006 | +0.7% | 11,100 | 47億164万 | -4.91% | 12.46 | 1.36 |
11/06 | 995 | 1,012 | 993 | 999 | +0.71% | 7,600 | 46億6892万 | -5.22% | 12.37 | 1.35 |
11/05 | 1,006 | 1,015 | 992 | 992 | -1.78% | 15,800 | 46億3621万 | -5.34% | 12.29 | 1.34 |
11/01 | 1,001 | 1,020 | 968 | 1,010 | -0.59% | 24,300 | 47億2033万 | -3.16% | 12.51 | 1.36 |
11/01 | 株式分割 1→2 |
10/31 | 1,062 | 1,062 | 1,016 | 1,016 | -2.21% | 9,800 | 47億4837万 | -2.03% | 12.58 | 1.37 |
10/30 | 1,035 | 1,057 | 1,020 | 1,039 | -0.62% | 13,000 | 48億5587万 | +0.78% | 12.87 | 1.4 |
10/29 | 1,075 | 1,078 | 1,043 | 1,046 | -2.61% | 28,600 | 48億8624万 | +2.3% | 12.95 | 1.41 |
10/28 | 1,067 | 1,081 | 1,066 | 1,074 | +0.66% | 42,600 | 50億1710万 | +5.87% | 13.3 | 1.45 |
10/25 | 1,076 | 1,081 | 1,065 | 1,067 | -0.84% | 23,600 | 49億8439万 | +6.23% | 13.21 | 1.44 |
10/24 | 1,070 | 1,077 | 1,063 | 1,076 | +1.27% | 11,400 | 50億2645万 | +7.98% | 13.32 | 1.45 |
10/23 | 1,070 | 1,088 | 1,058 | 1,062 | -0.19% | 37,600 | 49億6336万 | +7.6% | 13.15 | 1.43 |
10/21 | 1,051 | 1,068 | 1,051 | 1,064 | +1.43% | 19,200 | 49億7271万 | +8.57% | 13.18 | 1.43 |
10/18 | 1,065 | 1,068 | 1,049 | 1,049 | -0.99% | 11,200 | 49億260万 | +8.03% | 12.99 | 1.41 |
10/17 | 1,044 | 1,065 | 1,042 | 1,060 | +2.02% | 16,400 | 49億5167万 | +10.14% | 13.12 | 1.43 |
10/16 | 1,025 | 1,054 | 1,025 | 1,039 | +0.34% | 33,600 | 48億5353万 | +8.86% | 12.86 | 1.4 |
10/15 | 1,024 | 1,040 | 976 | 1,035 | +1.42% | 81,000 | 48億3717万 | +9.41% | 12.82 | 1.39 |
10/11 | 1,075 | 1,085 | 1,013 | 1,021 | -5.25% | 62,400 | 47億6940万 | +8.68% | 12.64 | 1.37 |
10/10 | 1,088 | 1,090 | 1,076 | 1,077 | -1.42% | 23,800 | 50億3346万 | +15.56% | 13.34 | 1.45 |
10/09 | 1,098 | 1,098 | 1,076 | 1,093 | -1.35% | 23,400 | 51億590万 | +18.36% | 13.53 | 1.47 |
10/08 | 1,110 | 1,115 | 1,091 | 1,108 | +0.91% | 40,600 | 51億7601万 | +21.04% | 13.72 | 1.49 |
10/07 | 1,140 | 1,140 | 1,086 | 1,098 | +0.87% | 83,200 | 51億2927万 | +21.14% | 13.59 | 1.48 |
10/04 | 1,097 | 1,097 | 1,073 | 1,088 | -0.78% | 39,000 | 50億8487万 | +21.29% | 13.48 | 1.47 |
10/03 | 1,121 | 1,125 | 1,070 | 1,097 | -4.32% | 143,200 | 51億2460万 | +22.93% | 13.58 | 1.48 |
10/02 | 1,114 | 1,179 | 1,089 | 1,146 | +5.23% | 450,400 | 53億5594万 | +29.35% | 14.19 | 1.54 |
10/01 | 999 | 1,105 | 985 | 1,089 | +20.4% | 779,000 | 50億8955万 | +23.89% | 13.49 | 1.47 |
09/30 | 890 | 905 | 884 | 905 | +5.36% | 103,400 | 42億2727万 | +3.49% | 11.2 | 1.22 |
09/27 | 865 | 865 | 850 | 859 | -0.75% | 21,200 | 40億1228万 | -2.22% | 10.63 | 1.16 |
09/26 | 872 | 872 | 851 | 865 | -0.57% | 26,000 | 40億4266万 | -2.04% | 10.71 | 1.17 |
09/25 | 845 | 872 | 845 | 870 | +3.02% | 37,800 | 40億6603万 | -1.92% | 10.78 | 1.17 |
09/24 | 837 | 845 | 830 | 845 | +1.69% | 22,400 | 39億4685万 | -5.11% | 10.46 | 1.14 |
09/20 | 834 | 840 | 826 | 831 | -0.36% | 19,800 | 38億8142万 | -6.89% | 10.29 | 1.12 |
09/19 | 840 | 848 | 826 | 834 | -0.42% | 28,200 | 38億9544万 | -6.77% | 10.32 | 1.12 |
09/18 | 857 | 857 | 835 | 837 | -2.11% | 28,200 | 39億1180万 | -6.58% | 10.37 | 1.13 |
09/17 | 861 | 861 | 853 | 855 | -1.04% | 8,600 | 39億9592万 | -4.89% | 10.59 | 1.15 |
09/13 | 863 | 868 | 854 | 864 | -0.58% | 15,200 | 40億3799万 | -4.11% | 10.7 | 1.16 |
09/12 | 846 | 874 | 845 | 869 | +3.64% | 54,400 | 40億6135万 | -3.77% | 10.76 | 1.17 |
09/11 | 835 | 850 | 830 | 839 | +0.48% | 21,800 | 39億1881万 | -7.35% | 10.39 | 1.13 |
09/10 | 852 | 852 | 832 | 835 | -2.23% | 32,800 | 39億11万 | -8.2% | 10.34 | 1.12 |
09/09 | 839 | 856 | 822 | 854 | +1.79% | 53,000 | 39億8891万 | -6.52% | 10.57 | 1.15 |
09/06 | 846 | 855 | 838 | 839 | -1.87% | 66,000 | 39億1881万 | -8.76% | 10.39 | 1.13 |
09/05 | 852 | 864 | 852 | 855 | +0.89% | 25,800 | 39億9359万 | -7.62% | 10.58 | 1.15 |
09/04 | 862 | 868 | 847 | 847 | -2.31% | 51,000 | 39億5853万 | -9.02% | 10.49 | 1.14 |
09/03 | 879 | 883 | 867 | 867 | -2.09% | 23,200 | 40億5201万 | -7.57% | 10.74 | 1.17 |
09/02 | 885 | 893 | 879 | 886 | +0.11% | 20,600 | 41億3847万 | -6.1% | 10.97 | 1.19 |
08/30 | 884 | 901 | 872 | 885 | +1.61% | 86,200 | 41億3379万 | -6.7% | 10.96 | 1.19 |
08/29 | 949 | 956 | 858 | 871 | -9.51% | 168,000 | 40億6836万 | -8.75% | 10.78 | 1.17 |
08/28 | 962 | 983 | 953 | 962 | +0.89% | 50,000 | 44億9600万 | +0.21% | 11.92 | 1.3 |
08/27 | 965 | 975 | 953 | 954 | -1.24% | 37,800 | 44億5627万 | -0.99% | 11.81 | 1.28 |
08/26 | 945 | 972 | 938 | 966 | +0.16% | 37,400 | 45億1236万 | -0.16% | 11.96 | 1.3 |
08/23 | 986 | 998 | 956 | 964 | -2.82% | 45,400 | 45億535万 | -0.52% | 11.94 | 1.3 |
08/22 | 999 | 1,022 | 974 | 992 | -1.44% | 87,200 | 46億3621万 | +2.16% | 12.29 | 1.34 |
08/21 | 965 | 1,007 | 949 | 1,007 | +4.25% | 54,800 | 47億397万 | +3.34% | 12.47 | 1.36 |
08/20 | 936 | 985 | 935 | 966 | +2.66% | 71,200 | 45億1236万 | -1.08% | 11.96 | 1.3 |
08/19 | 908 | 941 | 902 | 941 | +5.97% | 60,400 | 43億9552万 | -4.23% | 11.65 | 1.27 |
08/16 | 878 | 900 | 855 | 888 | +1.66% | 120,600 | 41億4782万 | -10.26% | 10.99 | 1.2 |
08/15 | 868 | 883 | 860 | 873 | -3.22% | 83,000 | 40億8005万 | -12.53% | 10.81 | 1.18 |
08/14 | 903 | 912 | 900 | 902 | +0.22% | 22,000 | 42億1558万 | -10.34% | 11.17 | 1.22 |
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 |