時価総額
2019/05/13~2019/10/03
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 |
10/03 | 609 | 621 | 601 | 615 | -0.32% | 94,800 | 98億9490万 | +1.82% | - | 4.57 |
10/02 | 606 | 622 | 604 | 617 | +1.82% | 135,100 | 99億2708万 | +2.32% | - | 4.59 |
10/01 | 615 | 615 | 604 | 606 | -0.82% | 44,400 | 97億5010万 | +0.5% | - | 4.51 |
09/30 | 598 | 616 | 591 | 611 | +2.17% | 199,600 | 98億3055万 | +1.33% | - | 4.54 |
09/27 | 590 | 598 | 586 | 598 | +2.4% | 108,000 | 96億2139万 | -0.99% | - | 4.45 |
09/26 | 605 | 605 | 579 | 584 | -2.83% | 171,100 | 93億9614万 | -3.47% | - | 4.34 |
09/25 | 605 | 608 | 591 | 601 | -0.33% | 106,100 | 96億6965万 | -1.15% | - | 4.47 |
09/24 | 596 | 610 | 585 | 603 | +0.5% | 157,500 | 97億183万 | -1.15% | - | 4.48 |
09/20 | 590 | 602 | 584 | 600 | +1.69% | 136,900 | 96億5267万 | -1.96% | - | 4.46 |
09/19 | 590 | 594 | 585 | 590 | +0.51% | 59,700 | 94億9179万 | -3.59% | - | 4.39 |
09/18 | 592 | 597 | 582 | 587 | -1.34% | 75,100 | 94億4352万 | -4.24% | - | 4.36 |
09/17 | 596 | 599 | 583 | 595 | +1.54% | 93,800 | 95億7223万 | -2.94% | - | 4.42 |
09/13 | 602 | 603 | 581 | 586 | -2.5% | 195,800 | 94億2744万 | -4.56% | - | 4.36 |
09/12 | 604 | 607 | 598 | 601 | +0.17% | 108,800 | 96億6875万 | -2.12% | - | 4.47 |
09/11 | 598 | 603 | 593 | 600 | +0.33% | 105,100 | 96億5267万 | -2.28% | - | 4.46 |
09/10 | 607 | 607 | 593 | 598 | -0.33% | 153,700 | 96億2049万 | -2.76% | - | 4.45 |
09/09 | 615 | 615 | 594 | 600 | -2.91% | 262,600 | 96億5267万 | -2.44% | - | 4.46 |
09/06 | 621 | 626 | 612 | 618 | -1.44% | 120,000 | 99億4225万 | +0.32% | - | 4.59 |
09/05 | 613 | 633 | 606 | 627 | +2.96% | 175,700 | 100億8704万 | +1.79% | - | 4.66 |
09/04 | 607 | 617 | 602 | 609 | -0.16% | 76,600 | 97億9746万 | -1.14% | - | 4.53 |
09/03 | 614 | 618 | 607 | 610 | -1.13% | 58,700 | 98億1354万 | -0.97% | - | 4.53 |
09/02 | 617 | 624 | 609 | 617 | +0.33% | 83,700 | 99億2616万 | 0% | - | 4.59 |
08/30 | 606 | 619 | 604 | 615 | +1.99% | 128,900 | 98億9398万 | -0.32% | - | 4.57 |
08/29 | 602 | 629 | 600 | 603 | +0.5% | 255,600 | 97億93万 | -2.43% | - | 4.48 |
08/28 | 613 | 615 | 597 | 600 | -1.8% | 123,800 | 96億5267万 | -3.07% | - | 4.46 |
08/27 | 630 | 637 | 608 | 611 | +1.16% | 305,400 | 98億2963万 | -1.45% | - | 4.54 |
08/26 | 607 | 612 | 600 | 604 | -2.11% | 108,700 | 97億1702万 | -2.74% | - | 4.49 |
08/23 | 616 | 626 | 607 | 617 | +0.49% | 126,500 | 99億2616万 | -0.96% | - | 4.59 |
08/22 | 639 | 640 | 611 | 614 | -3.91% | 118,200 | 98億7789万 | -1.76% | - | 4.56 |
08/21 | 648 | 658 | 626 | 639 | -1.84% | 171,200 | 101億3171万 | +1.91% | - | 4.68 |
08/20 | 657 | 662 | 641 | 651 | -0.91% | 148,000 | 103億2198万 | +3.83% | - | 4.77 |
08/19 | 649 | 669 | 634 | 657 | +1.23% | 392,500 | 104億1711万 | +4.62% | - | 4.81 |
08/16 | 606 | 693 | 600 | 649 | +8.53% | 842,700 | 102億9027万 | +3.02% | - | 4.75 |
08/15 | 593 | 604 | 588 | 598 | -1.64% | 136,200 | 94億8163万 | -5.53% | - | 4.38 |
08/14 | 612 | 614 | 600 | 608 | +0.66% | 107,600 | 96億4019万 | -4.55% | - | 4.45 |
08/13 | 600 | 622 | 585 | 604 | +0.33% | 142,800 | 95億7677万 | -5.77% | - | 4.43 |
08/09 | 614 | 614 | 602 | 602 | 0% | 69,500 | 95億4506万 | -6.81% | - | 4.41 |
08/08 | 605 | 616 | 602 | 602 | +0.17% | 79,900 | 95億4506万 | -7.67% | - | 4.41 |
08/07 | 615 | 619 | 601 | 601 | -1.8% | 63,600 | 95億2920万 | -8.66% | - | 4.4 |
08/06 | 580 | 624 | 566 | 612 | +2% | 185,400 | 97億361万 | -7.97% | - | 4.48 |
08/05 | 618 | 620 | 600 | 600 | -4% | 238,600 | 95億1335万 | -10.58% | - | 4.4 |
08/02 | 617 | 631 | 617 | 625 | -0.48% | 131,200 | 99億974万 | -7.68% | - | 4.58 |
08/01 | 622 | 638 | 618 | 628 | 0% | 155,700 | 99億5730万 | -7.78% | - | 4.6 |
07/31 | 611 | 654 | 608 | 628 | +2.11% | 555,400 | 99億5730万 | -8.45% | - | 4.6 |
07/30 | 616 | 622 | 614 | 615 | -0.65% | 109,100 | 97億5118万 | -10.87% | - | 4.51 |
07/29 | 627 | 638 | 618 | 619 | -2.21% | 143,000 | 98億1460万 | -10.68% | - | 4.54 |
07/26 | 621 | 638 | 620 | 633 | +0.64% | 132,800 | 100億3658万 | -9.31% | - | 4.64 |
07/25 | 624 | 635 | 613 | 629 | +1.29% | 189,200 | 99億7316万 | -10.53% | - | 4.61 |
07/24 | 627 | 650 | 621 | 621 | -1.58% | 228,300 | 98億4631万 | -12.41% | - | 4.55 |
07/23 | 620 | 649 | 620 | 631 | 0% | 277,300 | 100億487万 | -11.99% | - | 4.62 |
07/22 | 650 | 650 | 623 | 631 | -4.39% | 316,200 | 92億9759万 | -13.09% | - | 4.3 |
07/19 | 661 | 669 | 652 | 660 | -0.75% | 172,300 | 97億2489万 | -10.2% | - | 4.49 |
07/18 | 665 | 673 | 653 | 665 | +0.91% | 287,500 | 97億9857万 | -10.62% | - | 4.53 |
07/17 | 672 | 675 | 640 | 659 | +1.07% | 330,400 | 97億1016万 | -12.72% | - | 4.49 |
07/16 | 667 | 680 | 630 | 652 | -3.69% | 615,100 | 96億702万 | -14.99% | - | 4.44 |
07/12 | 708 | 708 | 666 | 677 | -4.24% | 507,500 | 99億7538万 | -12.42% | - | 4.61 |
07/11 | 710 | 716 | 707 | 707 | 0% | 133,500 | 104億1743万 | -9.01% | - | 4.81 |
07/10 | 714 | 718 | 701 | 707 | +0.57% | 208,400 | 104億1743万 | -9.36% | - | 4.81 |
07/09 | 710 | 718 | 698 | 703 | -1.26% | 287,200 | 103億5849万 | -9.76% | - | 4.79 |
07/08 | 735 | 738 | 705 | 712 | -3.78% | 500,700 | 104億9110万 | -8.83% | - | 4.85 |
07/05 | 732 | 745 | 725 | 740 | +0.41% | 332,900 | 109億367万 | -4.88% | - | 5.04 |
07/04 | 760 | 768 | 735 | 737 | -3.53% | 693,100 | 108億5947万 | -5.27% | - | 5.02 |
07/03 | 786 | 797 | 760 | 764 | -1.42% | 780,700 | 112億5730万 | -1.67% | - | 5.2 |
07/02 | 810 | 846 | 765 | 775 | +3.33% | 4,057,700 | 114億1938万 | +0.65% | - | 5.28 |
07/01 | 750 | 776 | 743 | 750 | 0% | 778,400 | 110億5102万 | -1.83% | - | 5.11 |
06/28 | 730 | 775 | 718 | 750 | +2.74% | 1,504,900 | 110億5102万 | -1.32% | - | 5.11 |
06/27 | 750 | 799 | 730 | 730 | -3.44% | 2,364,200 | 107億5632万 | -3.31% | - | 4.97 |
06/26 | 712 | 769 | 681 | 756 | +5.73% | 2,261,100 | 111億3943万 | +0.67% | - | 5.15 |
06/25 | 717 | 743 | 702 | 715 | +1.85% | 1,370,500 | 105億3530万 | -4.16% | - | 4.87 |
06/24 | 741 | 747 | 702 | 702 | -5.77% | 1,093,000 | 101億1083万 | -5.39% | - | 4.67 |
06/21 | 763 | 773 | 729 | 745 | -1.06% | 1,211,200 | 107億3016万 | +0.68% | - | 4.96 |
06/20 | 779 | 782 | 745 | 753 | -4.08% | 1,546,500 | 108億4538万 | +2.31% | - | 5.01 |
06/19 | 818 | 835 | 785 | 785 | -2.85% | 1,690,900 | 113億627万 | +7.39% | - | 5.22 |
06/18 | 864 | 905 | 762 | 808 | -8.08% | 4,976,300 | 116億3754万 | +11.6% | - | 5.38 |
06/17 | 968 | 983 | 869 | 879 | +5.52% | 10,134,400 | 126億6014万 | +22.77% | - | 5.85 |
06/14 | 912 | 932 | 827 | 833 | -7.13% | 3,207,400 | 119億9761万 | +18.16% | - | 5.54 |
06/13 | 931 | 970 | 865 | 897 | -3.76% | 5,089,300 | 129億1940万 | +28.69% | - | 5.97 |
06/12 | 925 | 1,109 | 909 | 932 | -3.02% | 12,676,300 | 134億2350万 | +35.86% | - | 6.2 |
06/11 | 821 | 961 | 821 | 961 | +18.5% | 4,085,500 | 138億4118万 | +42.37% | - | 6.4 |
06/10 | 797 | 844 | 786 | 811 | +5.74% | 3,031,700 | 116億8075万 | +22.14% | - | 5.4 |
06/07 | 785 | 809 | 746 | 767 | -3.03% | 2,596,400 | 110億4702万 | +16.57% | - | 5.1 |
06/06 | 708 | 791 | 692 | 791 | +14.47% | 3,661,900 | 113億9269万 | +21.13% | - | 5.26 |
06/05 | 740 | 753 | 671 | 691 | -6.11% | 1,732,800 | 99億5240万 | +6.64% | - | 4.6 |
06/04 | 665 | 736 | 664 | 736 | +15.72% | 1,861,900 | 106億53万 | +13.93% | - | 4.9 |
06/03 | 728 | 734 | 618 | 636 | -13.7% | 1,249,800 | 91億6024万 | -1.4% | - | 4.23 |
05/31 | 755 | 859 | 702 | 737 | +3.8% | 4,382,600 | 106億1493万 | +13.73% | - | 4.9 |
05/30 | 619 | 710 | 613 | 710 | +16.39% | 949,300 | 102億2605万 | +10.08% | - | 4.73 |
05/29 | 618 | 624 | 604 | 610 | -0.97% | 104,400 | 87億8576万 | -5.28% | - | 4.06 |
05/28 | 638 | 638 | 610 | 616 | -4.2% | 165,300 | 88億7218万 | -4.79% | - | 4.1 |
05/27 | 652 | 677 | 638 | 643 | 0% | 209,100 | 92億6106万 | -0.92% | - | 4.28 |
05/24 | 620 | 650 | 616 | 643 | +3.88% | 140,400 | 92億6106万 | -1.08% | - | 4.28 |
05/23 | 639 | 639 | 614 | 619 | -2.52% | 59,300 | 89億1539万 | -5.5% | - | 4.12 |
05/22 | 627 | 643 | 625 | 635 | +2.75% | 80,100 | 91億4584万 | -3.64% | - | 4.23 |
05/21 | 635 | 637 | 617 | 618 | -3.13% | 73,000 | 88億9295万 | -6.65% | - | 4.11 |
05/20 | 649 | 649 | 628 | 638 | -0.47% | 98,900 | 91億8075万 | -3.92% | - | 4.24 |
05/17 | 634 | 649 | 627 | 641 | +1.75% | 76,800 | 92億2392万 | -3.75% | - | 4.26 |
05/16 | 623 | 646 | 607 | 630 | +1.12% | 100,300 | 90億6563万 | -5.12% | - | 4.19 |
05/15 | 604 | 635 | 594 | 623 | +3.49% | 141,700 | 89億6490万 | -6.17% | - | 4.14 |
05/14 | 584 | 623 | 584 | 602 | -1.63% | 142,800 | 86億6271万 | -9.34% | - | 4 |
05/13 | 628 | 674 | 596 | 612 | -1.61% | 419,500 | 88億661万 | -8.11% | - | 4.07 |