時価総額
2019/07/24~2019/12/18
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2019 |
12/18 | 1,683 | 1,690 | 1,670 | 1,680 | -0.15% | 485,800 | 3967億7956万 | -2.5% | 24.87 | 2.76 |
12/17 | 1,675 | 1,695 | 1,673 | 1,683 | +0.15% | 610,200 | 3973億7000万 | -2.24% | 24.91 | 2.76 |
12/16 | 1,700 | 1,703 | 1,680 | 1,680 | -1.18% | 378,000 | 3967億7956万 | -2.33% | 24.87 | 2.76 |
12/13 | 1,718 | 1,720 | 1,693 | 1,700 | +0.59% | 790,000 | 4015億312万 | -1.11% | 25.17 | 2.79 |
12/12 | 1,715 | 1,723 | 1,690 | 1,690 | -1.46% | 302,200 | 3991億4134万 | -1.57% | 25.02 | 2.78 |
12/11 | 1,735 | 1,735 | 1,703 | 1,715 | -1.15% | 397,000 | 4050億4580万 | 0% | 25.39 | 2.82 |
12/10 | 1,745 | 1,765 | 1,735 | 1,735 | 0% | 411,600 | 4097億6936万 | +1.34% | 25.69 | 2.85 |
12/09 | 1,745 | 1,748 | 1,725 | 1,735 | 0% | 189,800 | 4097億6936万 | +1.52% | 25.69 | 2.85 |
12/06 | 1,718 | 1,738 | 1,710 | 1,735 | +0.43% | 292,400 | 4097億6936万 | +1.82% | 25.69 | 2.85 |
12/05 | 1,730 | 1,735 | 1,710 | 1,728 | -0.14% | 285,200 | 4079億9803万 | +1.62% | 25.58 | 2.84 |
12/04 | 1,718 | 1,730 | 1,710 | 1,730 | -0.43% | 385,800 | 4085億8847万 | +1.94% | 25.61 | 2.84 |
12/03 | 1,728 | 1,740 | 1,718 | 1,738 | -0.86% | 275,000 | 4103億5981万 | +2.63% | 25.72 | 2.85 |
12/02 | 1,735 | 1,758 | 1,728 | 1,753 | +1.89% | 329,200 | 4139億248万 | +3.82% | 25.95 | 2.88 |
11/29 | 1,733 | 1,745 | 1,710 | 1,720 | -0.86% | 323,000 | 4062億2669万 | +2.2% | 25.46 | 2.83 |
11/28 | 1,750 | 1,750 | 1,723 | 1,735 | -1.14% | 422,000 | 4097億6936万 | +3.46% | 25.69 | 2.85 |
11/27 | 1,760 | 1,768 | 1,750 | 1,755 | -0.14% | 422,800 | 4144億9293万 | +5.03% | 25.98 | 2.88 |
11/26 | 1,758 | 1,765 | 1,743 | 1,758 | +0.43% | 1,084,400 | 4150億8337万 | +5.62% | 26.02 | 2.89 |
11/25 | 1,735 | 1,760 | 1,713 | 1,750 | +0.72% | 730,600 | 4133億1204万 | +5.68% | 25.91 | 2.87 |
11/22 | 1,730 | 1,748 | 1,708 | 1,738 | +1.16% | 494,800 | 4103億5981万 | +5.37% | 25.72 | 2.85 |
11/21 | 1,750 | 1,750 | 1,678 | 1,718 | -1.86% | 625,000 | 4056億3624万 | +4.6% | 25.43 | 2.82 |
11/20 | 1,750 | 1,753 | 1,720 | 1,750 | +0.43% | 450,200 | 4133億1204万 | +7.03% | 25.91 | 2.87 |
11/19 | 1,745 | 1,745 | 1,725 | 1,743 | +0.29% | 552,000 | 4115億4070万 | +7.23% | 25.8 | 2.86 |
11/18 | 1,698 | 1,740 | 1,688 | 1,738 | +2.51% | 829,200 | 4103億5981万 | +7.65% | 25.72 | 2.85 |
11/15 | 1,683 | 1,705 | 1,680 | 1,695 | +0.74% | 744,400 | 4003億2223万 | +5.74% | 25.09 | 2.78 |
11/14 | 1,695 | 1,740 | 1,653 | 1,683 | +3.54% | 1,479,000 | 3973億7000万 | +5.62% | 24.91 | 2.76 |
11/13 | 1,650 | 1,653 | 1,610 | 1,625 | -1.81% | 638,000 | 3837億8975万 | +2.65% | 24.06 | 2.67 |
11/12 | 1,638 | 1,658 | 1,628 | 1,655 | +0.3% | 627,800 | 3908億7510万 | +5.01% | 24.5 | 2.72 |
11/11 | 1,653 | 1,670 | 1,640 | 1,650 | 0% | 588,400 | 3896億9421万 | +5.3% | 24.43 | 2.71 |
11/08 | 1,655 | 1,658 | 1,635 | 1,650 | +0.3% | 600,800 | 3896億9421万 | +5.77% | 24.43 | 2.71 |
11/07 | 1,655 | 1,655 | 1,635 | 1,645 | -0.15% | 373,000 | 3885億1331万 | +5.92% | 24.35 | 2.7 |
11/06 | 1,650 | 1,655 | 1,638 | 1,648 | 0% | 402,600 | 3891億376万 | +6.57% | 24.39 | 2.71 |
11/05 | 1,623 | 1,650 | 1,618 | 1,648 | +1.38% | 428,600 | 3891億376万 | +7.05% | 24.39 | 2.71 |
11/01 | 1,623 | 1,635 | 1,610 | 1,625 | -0.76% | 328,600 | 3837億8975万 | +6.07% | 24.06 | 2.67 |
10/31 | 1,645 | 1,648 | 1,633 | 1,638 | +0.15% | 377,800 | 3867億4198万 | +7.31% | 24.24 | 2.69 |
10/30 | 1,633 | 1,645 | 1,630 | 1,635 | +0.15% | 497,800 | 3861億5153万 | +7.64% | 24.21 | 2.69 |
10/29 | 1,630 | 1,643 | 1,620 | 1,633 | +0.93% | 671,800 | 3855億6109万 | +8.04% | 24.17 | 2.68 |
10/28 | 1,620 | 1,623 | 1,588 | 1,618 | 0% | 734,800 | 3820億1841万 | +7.55% | 23.95 | 2.66 |
10/25 | 1,598 | 1,618 | 1,598 | 1,618 | +1.89% | 542,000 | 3820億1841万 | +8.05% | 23.95 | 2.66 |
10/24 | 1,595 | 1,600 | 1,583 | 1,588 | +0.32% | 531,200 | 3749億3306万 | +6.54% | 23.5 | 2.61 |
10/23 | 1,585 | 1,588 | 1,560 | 1,583 | +0.8% | 419,000 | 3737億5217万 | +6.64% | 23.43 | 2.6 |
10/21 | 1,575 | 1,585 | 1,565 | 1,570 | +0.16% | 313,000 | 3707億9994万 | +6.3% | 23.24 | 2.58 |
10/18 | 1,590 | 1,610 | 1,553 | 1,568 | -0.32% | 735,400 | 3702億950万 | +6.63% | 23.21 | 2.57 |
10/17 | 1,568 | 1,580 | 1,563 | 1,573 | +0.96% | 564,200 | 3713億9039万 | +7.63% | 23.28 | 2.58 |
10/16 | 1,555 | 1,585 | 1,543 | 1,558 | +1.14% | 862,400 | 3678億4771万 | +7.27% | 23.06 | 2.56 |
10/15 | 1,513 | 1,550 | 1,513 | 1,540 | +3.04% | 603,800 | 3637億1459万 | +6.72% | 22.8 | 2.53 |
10/11 | 1,480 | 1,498 | 1,478 | 1,495 | +1.74% | 646,000 | 3529億6848万 | +4.22% | 22.13 | 2.45 |
10/10 | 1,467 | 1,477 | 1,448 | 1,469 | +0.38% | 461,800 | 3469億4593万 | +3.02% | 21.75 | 2.41 |
10/09 | 1,438 | 1,466 | 1,434 | 1,464 | +1.14% | 514,800 | 3456億4695万 | +3.06% | 21.67 | 2.4 |
10/08 | 1,447 | 1,458 | 1,433 | 1,447 | +0.17% | 508,000 | 3417億5001万 | +2.48% | 21.42 | 2.38 |
10/07 | 1,445 | 1,448 | 1,434 | 1,445 | +0.14% | 361,400 | 3411億5956万 | +2.67% | 21.39 | 2.37 |
10/04 | 1,444 | 1,448 | 1,432 | 1,443 | +0.31% | 443,000 | 3406億8721万 | +2.89% | 21.36 | 2.37 |
10/03 | 1,412 | 1,439 | 1,412 | 1,438 | -1.61% | 633,000 | 3396億2440万 | +3.01% | 21.29 | 2.36 |
10/02 | 1,475 | 1,489 | 1,462 | 1,462 | -0.88% | 441,000 | 3451億7460万 | +5.07% | 21.64 | 2.4 |
10/01 | 1,477 | 1,488 | 1,468 | 1,475 | +0.03% | 381,000 | 3482億4491万 | +6.62% | 21.83 | 2.42 |
09/30 | 1,466 | 1,475 | 1,448 | 1,474 | -0.14% | 594,400 | 3481億2682万 | +7.12% | 21.82 | 2.42 |
09/27 | 1,495 | 1,495 | 1,457 | 1,476 | -0.57% | 601,200 | 3485億9918万 | +7.74% | 21.85 | 2.42 |
09/26 | 1,481 | 1,497 | 1,471 | 1,485 | +1.64% | 1,146,400 | 3506億670万 | +8.91% | 21.98 | 2.44 |
09/25 | 1,459 | 1,468 | 1,452 | 1,461 | +0.07% | 613,000 | 3449億3842万 | +7.79% | 21.62 | 2.4 |
09/24 | 1,452 | 1,475 | 1,452 | 1,460 | +1% | 991,400 | 3447億224万 | +8.27% | 21.61 | 2.4 |
09/20 | 1,462 | 1,462 | 1,445 | 1,445 | -0.28% | 693,600 | 3412億7765万 | +7.68% | 21.39 | 2.37 |
09/19 | 1,455 | 1,469 | 1,445 | 1,449 | +0.49% | 737,000 | 3422億2237万 | +8.54% | 21.45 | 2.38 |
09/18 | 1,445 | 1,461 | 1,432 | 1,442 | +0.14% | 911,000 | 3405億6912万 | +8.42% | 21.35 | 2.37 |
09/17 | 1,439 | 1,449 | 1,432 | 1,440 | -0.03% | 619,400 | 3400億9676万 | +8.76% | 21.32 | 2.37 |
09/13 | 1,428 | 1,444 | 1,416 | 1,441 | +1.84% | 1,226,600 | 3402億1485万 | +9.13% | 21.33 | 2.37 |
09/12 | 1,414 | 1,426 | 1,407 | 1,415 | +1.25% | 1,231,400 | 3340億7421万 | +7.4% | 20.94 | 2.32 |
09/11 | 1,355 | 1,399 | 1,352 | 1,397 | +3.87% | 1,264,600 | 3299億4109万 | +6.16% | 20.68 | 2.29 |
09/10 | 1,339 | 1,351 | 1,323 | 1,345 | +0.37% | 1,000,200 | 3176億5982万 | +2.28% | 19.91 | 2.21 |
09/09 | 1,331 | 1,343 | 1,326 | 1,340 | +0.94% | 717,400 | 3164億7893万 | +1.67% | 19.84 | 2.2 |
09/06 | 1,333 | 1,334 | 1,320 | 1,328 | +0.45% | 750,600 | 3135億2670万 | +0.34% | 19.65 | 2.18 |
09/05 | 1,318 | 1,338 | 1,313 | 1,322 | +1.46% | 545,200 | 3121億963万 | -0.71% | 19.56 | 2.17 |
09/04 | 1,285 | 1,306 | 1,282 | 1,303 | +0.27% | 957,200 | 3076億2224万 | -2.87% | 19.28 | 2.14 |
09/03 | 1,288 | 1,311 | 1,285 | 1,299 | +1.25% | 346,000 | 3067億9562万 | -3.99% | 19.23 | 2.13 |
09/02 | 1,312 | 1,315 | 1,283 | 1,283 | -2.66% | 464,200 | 3030億1677万 | -6.01% | 18.99 | 2.11 |
08/30 | 1,310 | 1,321 | 1,301 | 1,318 | +1.07% | 731,200 | 3112億8301万 | -4.28% | 19.51 | 2.16 |
08/29 | 1,296 | 1,306 | 1,279 | 1,304 | +0.08% | 571,400 | 3079億7651万 | -6.05% | 19.31 | 2.14 |
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 |