時価総額
2019/04/01～2019/08/28
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2019 |
| 08/28 | 1,298 | 1,306 | 1,285 | 1,303 | +0.08% | 564,000 | 3077億4033万 | -6.86% | 19.29 | 2.14 |
| 08/27 | 1,297 | 1,322 | 1,297 | 1,302 | +1.8% | 673,000 | 3075億415万 | -7.66% | 19.28 | 2.14 |
| 08/26 | 1,260 | 1,284 | 1,254 | 1,279 | -1.69% | 653,400 | 3020億7205万 | -9.99% | 18.94 | 2.1 |
| 08/23 | 1,316 | 1,321 | 1,298 | 1,301 | -0.42% | 759,000 | 3072億6798万 | -9.21% | 19.26 | 2.14 |
| 08/22 | 1,322 | 1,322 | 1,302 | 1,307 | +0.19% | 1,061,600 | 3085億6696万 | -9.4% | 19.34 | 2.15 |
| 08/21 | 1,278 | 1,310 | 1,263 | 1,304 | +0.42% | 1,058,800 | 3077億1768万 | -10.19% | 19.29 | 2.14 |
| 08/20 | 1,289 | 1,299 | 1,276 | 1,299 | +1.05% | 712,800 | 3064億1979万 | -11.18% | 19.21 | 2.13 |
| 08/19 | 1,300 | 1,300 | 1,275 | 1,285 | -0.39% | 362,800 | 3032億3406万 | -12.7% | 19.01 | 2.11 |
| 08/16 | 1,282 | 1,296 | 1,279 | 1,290 | -0.23% | 537,600 | 3044億1396万 | -12.96% | 19.08 | 2.12 |
| 08/15 | 1,279 | 1,298 | 1,273 | 1,293 | -2.12% | 1,131,800 | 3051億2190万 | -13.34% | 19.13 | 2.12 |
| 08/14 | 1,310 | 1,321 | 1,287 | 1,321 | +2.01% | 1,130,800 | 3117億2933万 | -11.99% | 19.54 | 2.17 |
| 08/13 | 1,320 | 1,323 | 1,290 | 1,295 | -3% | 872,000 | 3055億9386万 | -14.18% | 19.16 | 2.13 |
| 08/09 | 1,370 | 1,375 | 1,320 | 1,335 | -2.63% | 1,612,800 | 3150億3305万 | -12.23% | 19.75 | 2.19 |
| 08/08 | 1,391 | 1,392 | 1,359 | 1,371 | -0.47% | 995,200 | 3235億2832万 | -10.45% | 20.28 | 2.25 |
| 08/07 | 1,367 | 1,384 | 1,346 | 1,378 | -0.11% | 1,254,600 | 3250億6219万 | -10.44% | 20.38 | 2.26 |
| 08/06 | 1,350 | 1,381 | 1,334 | 1,379 | -2.23% | 1,306,000 | 3254億1616万 | -10.8% | 20.4 | 2.26 |
| 08/05 | 1,450 | 1,450 | 1,382 | 1,411 | -3.72% | 1,197,200 | 3328億4953万 | -9.12% | 20.86 | 2.31 |
| 08/02 | 1,493 | 1,500 | 1,455 | 1,465 | -3.93% | 1,654,000 | 3457億1043万 | -5.73% | 21.67 | 2.4 |
| 08/01 | 1,555 | 1,558 | 1,520 | 1,525 | -3.48% | 922,200 | 3598億6921万 | -1.87% | 22.56 | 2.5 |
| 07/31 | 1,583 | 1,593 | 1,575 | 1,580 | -1.4% | 554,200 | 3728億4810万 | +1.8% | 23.37 | 2.59 |
| 07/30 | 1,613 | 1,623 | 1,590 | 1,603 | 0% | 523,200 | 3781億5765万 | +3.52% | 23.7 | 2.63 |
| 07/29 | 1,588 | 1,603 | 1,585 | 1,603 | +0.94% | 467,200 | 3781億5765万 | +3.79% | 23.7 | 2.63 |
| 07/26 | 1,573 | 1,590 | 1,570 | 1,588 | +0.32% | 389,600 | 3746億1795万 | +3.08% | 23.48 | 2.61 |
| 07/25 | 1,590 | 1,595 | 1,575 | 1,583 | 0% | 492,600 | 3734億3805万 | +2.89% | 23.41 | 2.6 |
| 07/24 | 1,585 | 1,588 | 1,568 | 1,583 | -0.16% | 612,800 | 3734億3805万 | +3.09% | 23.41 | 2.6 |
| 07/23 | 1,575 | 1,598 | 1,573 | 1,585 | +0.96% | 450,400 | 3740億2800万 | +3.46% | 23.45 | 2.6 |
| 07/22 | 1,555 | 1,580 | 1,555 | 1,570 | -0.32% | 358,200 | 3704億8831万 | +2.68% | 23.22 | 2.58 |
| 07/19 | 1,525 | 1,578 | 1,525 | 1,575 | +2.94% | 570,000 | 3716億6821万 | +3.21% | 23.3 | 2.58 |
| 07/18 | 1,550 | 1,563 | 1,523 | 1,530 | -1.45% | 645,200 | 3610億4911万 | +0.46% | 22.63 | 2.51 |
| 07/17 | 1,548 | 1,558 | 1,525 | 1,553 | -0.8% | 460,400 | 3663億5866万 | +2.07% | 22.96 | 2.55 |
| 07/16 | 1,545 | 1,570 | 1,535 | 1,565 | +1.29% | 439,400 | 3693億841万 | +3.03% | 23.15 | 2.57 |
| 07/12 | 1,540 | 1,548 | 1,525 | 1,545 | +0.65% | 392,200 | 3645億8881万 | +1.91% | 22.85 | 2.54 |
| 07/11 | 1,535 | 1,550 | 1,530 | 1,535 | +0.82% | 356,000 | 3622億2901万 | +1.45% | 22.71 | 2.52 |
| 07/10 | 1,515 | 1,530 | 1,503 | 1,523 | -0.16% | 404,200 | 3592億7926万 | +0.76% | 22.52 | 2.5 |
| 07/09 | 1,553 | 1,558 | 1,520 | 1,525 | -0.65% | 359,800 | 3598億6921万 | +1.06% | 22.56 | 2.5 |
| 07/08 | 1,555 | 1,563 | 1,530 | 1,535 | -3% | 391,800 | 3622億2901万 | +1.86% | 22.71 | 2.52 |
| 07/05 | 1,585 | 1,590 | 1,568 | 1,583 | +0.32% | 332,800 | 3734億3805万 | +5.29% | 23.41 | 2.6 |
| 07/04 | 1,583 | 1,590 | 1,563 | 1,578 | +0.8% | 347,000 | 3722億5815万 | +5.24% | 23.33 | 2.59 |
| 07/03 | 1,560 | 1,575 | 1,553 | 1,565 | -0.16% | 566,000 | 3693億841万 | +4.61% | 23.15 | 2.57 |
| 07/02 | 1,530 | 1,570 | 1,525 | 1,568 | +3.13% | 771,800 | 3698億9836万 | +4.85% | 23.19 | 2.57 |
| 07/01 | 1,488 | 1,525 | 1,483 | 1,520 | +3.97% | 691,600 | 3586億8932万 | +1.6% | 22.48 | 2.49 |
| 06/28 | 1,453 | 1,477 | 1,453 | 1,462 | -0.68% | 518,400 | 3450億249万 | -2.47% | 21.63 | 2.4 |
| 06/27 | 1,456 | 1,472 | 1,453 | 1,472 | +0.38% | 367,400 | 3473億6228万 | -2% | 21.77 | 2.42 |
| 06/26 | 1,483 | 1,490 | 1,466 | 1,467 | -1.44% | 425,200 | 3460億6440万 | -2.49% | 21.69 | 2.41 |
| 06/25 | 1,500 | 1,515 | 1,485 | 1,488 | -0.8% | 450,600 | 3511億3796万 | -1.13% | 22.01 | 2.44 |
| 06/24 | 1,496 | 1,505 | 1,491 | 1,500 | +0.13% | 356,400 | 3539億6972万 | -0.27% | 22.19 | 2.46 |
| 06/21 | 1,540 | 1,540 | 1,495 | 1,498 | -2.73% | 715,800 | 3534億9776万 | -0.33% | 22.16 | 2.46 |
| 06/20 | 1,530 | 1,545 | 1,528 | 1,540 | +1.15% | 302,200 | 3634億891万 | +2.46% | 22.78 | 2.53 |
| 06/19 | 1,520 | 1,525 | 1,505 | 1,523 | +1.91% | 388,200 | 3592億7926万 | +1.43% | 22.52 | 2.5 |
| 06/18 | 1,513 | 1,520 | 1,492 | 1,494 | -0.57% | 348,800 | 3525億5384万 | -0.47% | 22.1 | 2.45 |
| 06/17 | 1,499 | 1,518 | 1,495 | 1,503 | -0.33% | 292,800 | 3545億5967万 | +0.1% | 22.22 | 2.47 |
| 06/14 | 1,493 | 1,508 | 1,474 | 1,508 | +1.31% | 456,200 | 3557億3957万 | +0.57% | 22.3 | 2.47 |
| 06/13 | 1,493 | 1,496 | 1,474 | 1,488 | 0% | 402,000 | 3511億3796万 | -0.6% | 22.01 | 2.44 |
| 06/12 | 1,496 | 1,508 | 1,488 | 1,488 | -0.5% | 360,600 | 3511億3796万 | -0.53% | 22.01 | 2.44 |
| 06/11 | 1,500 | 1,505 | 1,472 | 1,496 | -0.3% | 411,000 | 3529億781万 | -0.1% | 22.12 | 2.45 |
| 06/10 | 1,503 | 1,505 | 1,487 | 1,500 | +1.42% | 550,800 | 3539億6972万 | +0.13% | 22.19 | 2.46 |
| 06/07 | 1,471 | 1,487 | 1,467 | 1,479 | +0.85% | 407,800 | 3490億1414万 | -1.4% | 21.88 | 2.43 |
| 06/06 | 1,470 | 1,486 | 1,460 | 1,467 | -1.58% | 602,600 | 3460億6440万 | -2.49% | 21.69 | 2.41 |
| 06/05 | 1,482 | 1,492 | 1,443 | 1,490 | +2.26% | 592,600 | 3516億992万 | -1.19% | 22.04 | 2.45 |
| 06/04 | 1,456 | 1,465 | 1,446 | 1,457 | +0.48% | 451,800 | 3438億2259万 | -3.57% | 21.55 | 2.39 |
| 06/03 | 1,442 | 1,459 | 1,434 | 1,450 | -2.03% | 510,400 | 3421億7073万 | -4.23% | 21.45 | 2.38 |
| 05/31 | 1,490 | 1,503 | 1,479 | 1,480 | -0.97% | 476,600 | 3492億5012万 | -2.44% | 21.89 | 2.43 |
| 05/30 | 1,523 | 1,525 | 1,486 | 1,495 | -3.58% | 816,200 | 3526億7183万 | -1.55% | 22.11 | 2.45 |
| 05/29 | 1,563 | 1,570 | 1,538 | 1,550 | -2.82% | 573,400 | 3657億6871万 | +2.04% | 22.93 | 2.54 |
| 05/28 | 1,590 | 1,598 | 1,573 | 1,595 | +0.95% | 579,200 | 3763億8780万 | +5.14% | 23.59 | 2.62 |
| 05/27 | 1,563 | 1,588 | 1,563 | 1,580 | +1.77% | 569,200 | 3728億4810万 | +4.36% | 23.37 | 2.59 |
| 05/24 | 1,520 | 1,558 | 1,515 | 1,553 | +2.14% | 641,200 | 3663億5866万 | +2.88% | 22.96 | 2.55 |
| 05/23 | 1,500 | 1,525 | 1,493 | 1,520 | +2.74% | 919,000 | 3586億8932万 | +0.86% | 22.48 | 2.49 |
| 05/22 | 1,481 | 1,505 | 1,471 | 1,480 | +0.68% | 645,800 | 3491億3213万 | -1.63% | 21.88 | 2.43 |
| 05/21 | 1,456 | 1,484 | 1,450 | 1,470 | +0.1% | 854,600 | 3467億7233万 | -2.29% | 21.74 | 2.41 |
| 05/20 | 1,503 | 1,508 | 1,466 | 1,468 | -2.94% | 815,000 | 3464億1836万 | -2.33% | 21.71 | 2.41 |
| 05/17 | 1,515 | 1,518 | 1,495 | 1,513 | +1.51% | 391,200 | 3569億1947万 | +0.63% | 22.37 | 2.48 |
| 05/16 | 1,510 | 1,518 | 1,489 | 1,490 | -1% | 647,800 | 3516億992万 | -0.67% | 22.04 | 2.45 |
| 05/15 | 1,503 | 1,508 | 1,482 | 1,505 | +0.33% | 637,800 | 3551億4962万 | +0.4% | 22.26 | 2.47 |
| 05/14 | 1,442 | 1,523 | 1,442 | 1,500 | +2.25% | 1,187,000 | 3539億6972万 | +0.27% | 22.19 | 2.46 |
| 05/13 | 1,436 | 1,497 | 1,435 | 1,467 | +0.65% | 1,821,400 | 3461億8239万 | -1.74% | 21.7 | 2.41 |
| 05/10 | 1,447 | 1,468 | 1,442 | 1,458 | -0.24% | 936,800 | 3439億4058万 | -2.31% | 21.56 | 2.39 |
| 05/09 | 1,483 | 1,491 | 1,447 | 1,461 | -2.92% | 1,136,800 | 3447億6651万 | -1.88% | 21.61 | 2.4 |
| 05/08 | 1,505 | 1,518 | 1,495 | 1,505 | -1.15% | 684,600 | 3551億4962万 | +1.21% | 22.26 | 2.47 |
| 05/07 | 1,558 | 1,558 | 1,518 | 1,523 | -2.25% | 636,000 | 3592億7926万 | +2.66% | 22.52 | 2.5 |
| 04/26 | 1,555 | 1,565 | 1,528 | 1,558 | -1.11% | 674,800 | 3675億3856万 | +5.45% | 23.04 | 2.56 |
| 04/25 | 1,558 | 1,578 | 1,543 | 1,575 | +0.8% | 630,200 | 3716億6821万 | +7% | 23.3 | 2.58 |
| 04/24 | 1,573 | 1,595 | 1,553 | 1,563 | +0.64% | 1,010,000 | 3687億1846万 | +6.44% | 23.11 | 2.56 |
| 04/23 | 1,550 | 1,568 | 1,543 | 1,553 | +0.65% | 709,200 | 3663億5866万 | +6.05% | 22.96 | 2.55 |
| 04/22 | 1,520 | 1,558 | 1,515 | 1,543 | +1.65% | 551,200 | 3639億9886万 | +5.58% | 22.82 | 2.53 |
| 04/19 | 1,523 | 1,545 | 1,513 | 1,518 | +0.17% | 677,600 | 3580億9937万 | +4.01% | 22.45 | 2.49 |
| 04/18 | 1,528 | 1,535 | 1,515 | 1,515 | -0.33% | 982,600 | 3575億942万 | +3.98% | 22.41 | 2.49 |
| 04/17 | 1,508 | 1,528 | 1,499 | 1,520 | +1.16% | 562,400 | 3586億8932万 | +4.54% | 22.48 | 2.49 |
| 04/16 | 1,510 | 1,520 | 1,500 | 1,503 | -0.33% | 465,000 | 3545億5967万 | +3.48% | 22.22 | 2.47 |
| 04/15 | 1,505 | 1,518 | 1,494 | 1,508 | +2.48% | 661,200 | 3557億3957万 | +4.04% | 22.3 | 2.47 |
| 04/12 | 1,499 | 1,499 | 1,461 | 1,471 | -1.9% | 587,800 | 3471億2630万 | +1.73% | 21.76 | 2.41 |
| 04/11 | 1,480 | 1,513 | 1,476 | 1,500 | +3.49% | 1,083,800 | 3538億5173万 | +3.7% | 22.18 | 2.46 |
| 04/10 | 1,448 | 1,459 | 1,445 | 1,449 | -0.75% | 543,200 | 3419億3475万 | +0.28% | 21.43 | 2.38 |
| 04/09 | 1,465 | 1,465 | 1,442 | 1,460 | +0.52% | 546,400 | 3445億3053万 | +0.83% | 21.6 | 2.4 |
| 04/08 | 1,466 | 1,469 | 1,448 | 1,453 | -1.09% | 461,000 | 3427億6068万 | +0.24% | 21.49 | 2.38 |
| 04/05 | 1,459 | 1,473 | 1,453 | 1,469 | +1.21% | 638,000 | 3465億3635万 | +1.35% | 21.72 | 2.41 |
| 04/04 | 1,454 | 1,459 | 1,446 | 1,451 | -0.17% | 584,000 | 3424億671万 | +0.14% | 21.46 | 2.38 |
| 04/03 | 1,435 | 1,467 | 1,430 | 1,454 | +1.29% | 688,600 | 3429億9666万 | +0.17% | 21.5 | 2.39 |
| 04/02 | 1,442 | 1,449 | 1,433 | 1,435 | +0.46% | 841,600 | 3386億3103万 | -1.1% | 21.23 | 2.35 |
| 04/01 | 1,440 | 1,443 | 1,424 | 1,429 | +0.53% | 559,400 | 3370億9716万 | -1.69% | 21.13 | 2.34 |
