時価総額
2018/09/25~2019/02/22
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 |
02/22 | 315 | 324 | 311 | 317 | 0% | 1,612,700 | 133億1193万 | +7.09% | - | 2.65 |
02/21 | 310 | 334 | 303 | 317 | +4.97% | 4,312,300 | 133億1193万 | +6.38% | - | 2.65 |
02/20 | 298 | 308 | 298 | 302 | 0% | 756,900 | 126億8203万 | +0.67% | - | 2.52 |
02/19 | 297 | 318 | 297 | 302 | +2.72% | 1,921,900 | 126億8203万 | -0.33% | - | 2.52 |
02/18 | 284 | 311 | 282 | 294 | +4.63% | 1,670,000 | 123億4608万 | -3.29% | - | 2.46 |
02/15 | 275 | 292 | 275 | 281 | +0.72% | 1,155,700 | 118億17万 | -8.47% | - | 2.35 |
02/14 | 286 | 290 | 278 | 279 | -3.13% | 1,101,500 | 117億1618万 | -8.82% | - | 2.33 |
02/13 | 292 | 304 | 286 | 288 | +0.35% | 1,837,000 | 120億9412万 | -5.88% | - | 2.41 |
02/12 | 300 | 303 | 283 | 287 | -4.65% | 1,541,600 | 120億5213万 | -6.21% | - | 2.4 |
02/08 | 304 | 320 | 294 | 301 | -5.94% | 3,349,600 | 126億4004万 | -1.95% | - | 2.52 |
02/07 | 271 | 332 | 261 | 320 | +18.96% | 9,671,600 | 134億3792万 | +5.61% | - | 2.67 |
02/06 | 266 | 278 | 265 | 269 | +1.51% | 1,148,500 | 112億9625万 | -9.43% | - | 2.25 |
02/05 | 270 | 274 | 264 | 265 | -3.28% | 1,143,300 | 111億2827万 | -9.56% | - | 2.21 |
02/04 | 269 | 281 | 263 | 274 | +2.24% | 1,321,300 | 115億621万 | -5.19% | - | 2.29 |
02/01 | 265 | 270 | 251 | 268 | +1.9% | 1,101,600 | 112億5425万 | -5.96% | - | 2.24 |
01/31 | 267 | 276 | 261 | 263 | +1.15% | 850,700 | 110億4429万 | -7.07% | - | 2.2 |
01/30 | 288 | 290 | 260 | 260 | -14.19% | 2,064,100 | 109億1831万 | -7.14% | - | 2.17 |
01/29 | 291 | 306 | 287 | 303 | +3.77% | 995,900 | 127億2403万 | +9.39% | - | 2.53 |
01/28 | 310 | 311 | 291 | 292 | -6.41% | 1,232,500 | 122億6210万 | +6.96% | - | 2.44 |
01/25 | 321 | 322 | 311 | 312 | -2.8% | 1,088,000 | 131億197万 | +15.56% | - | 2.61 |
01/24 | 314 | 323 | 307 | 321 | +3.55% | 1,280,600 | 134億7991万 | +20.68% | - | 2.68 |
01/23 | 310 | 321 | 303 | 310 | -1.27% | 1,310,100 | 130億1798万 | +18.32% | - | 2.59 |
01/22 | 313 | 332 | 300 | 314 | -0.95% | 2,916,200 | 131億8595万 | +22.18% | - | 2.62 |
01/21 | 356 | 361 | 312 | 317 | -8.91% | 3,392,800 | 133億1193万 | +25.3% | - | 2.65 |
01/18 | 351 | 360 | 342 | 348 | -4.66% | 4,731,500 | 146億1373万 | +39.2% | - | 2.91 |
01/17 | 371 | 388 | 363 | 365 | -2.14% | 7,283,000 | 153億2762万 | +48.98% | - | 3.05 |
01/16 | 362 | 405 | 353 | 373 | +0.81% | 18,478,500 | 156億6357万 | +55.42% | - | 3.12 |
01/15 | 337 | 390 | 330 | 370 | +11.11% | 13,550,000 | 155億3759万 | +58.12% | - | 3.09 |
01/11 | 375 | 379 | 321 | 333 | -5.13% | 19,858,600 | 139億8383万 | +45.41% | - | 2.78 |
01/10 | 278 | 351 | 272 | 351 | +29.52% | 16,585,400 | 147億3971万 | +55.31% | - | 2.93 |
01/09 | 280 | 292 | 260 | 271 | -3.21% | 5,092,100 | 113億8023万 | +22.62% | - | 2.26 |
01/08 | 318 | 323 | 277 | 280 | -4.76% | 6,436,800 | 117億5818万 | +27.27% | - | 2.34 |
01/07 | 330 | 358 | 291 | 294 | +1.38% | 16,727,400 | 123億4608万 | +34.86% | - | 2.46 |
01/04 | 210 | 290 | 210 | 290 | +38.1% | 11,903,500 | 121億7811万 | +34.26% | - | 2.42 |
2018 |
12/28 | 183 | 224 | 183 | 210 | +15.38% | 3,923,600 | 88億1863万 | -1.41% | - | 1.75 |
12/27 | 175 | 185 | 174 | 182 | +10.3% | 791,700 | 76億4281万 | -14.95% | - | 1.52 |
12/26 | 169 | 174 | 161 | 165 | +2.48% | 767,200 | 69億2892万 | -23.61% | - | 1.38 |
12/25 | 168 | 172 | 158 | 161 | -12.5% | 1,184,400 | 67億6095万 | -26.48% | - | 1.35 |
12/21 | 200 | 204 | 175 | 184 | -10.68% | 1,632,300 | 77億2680万 | -17.49% | - | 1.54 |
12/20 | 195 | 241 | 194 | 206 | +7.29% | 7,609,100 | 86億4860万 | -8.44% | - | 1.72 |
12/19 | 191 | 194 | 185 | 192 | +0.52% | 376,100 | 80億6083万 | -15.42% | - | 1.6 |
12/18 | 194 | 195 | 189 | 191 | -4.5% | 501,800 | 80億1884万 | -16.59% | - | 1.6 |
12/17 | 204 | 206 | 199 | 200 | -4.31% | 373,600 | 83億9670万 | -13.79% | - | 1.67 |
12/14 | 220 | 220 | 205 | 209 | -2.34% | 295,300 | 87億7455万 | -10.68% | - | 1.75 |
12/13 | 206 | 217 | 206 | 214 | +2.39% | 295,800 | 89億8446万 | -9.32% | - | 1.79 |
12/12 | 203 | 214 | 203 | 209 | +2.45% | 321,800 | 87億7455万 | -12.18% | - | 1.75 |
12/11 | 211 | 214 | 204 | 204 | -2.86% | 381,300 | 85億6463万 | -15% | - | 1.7 |
12/10 | 218 | 224 | 206 | 210 | -7.49% | 778,300 | 88億1653万 | -13.58% | - | 1.75 |
12/07 | 232 | 235 | 226 | 227 | -0.87% | 221,900 | 95億3025万 | -6.97% | - | 1.9 |
12/06 | 235 | 237 | 227 | 229 | -4.18% | 409,600 | 96億1422万 | -6.53% | - | 1.91 |
12/05 | 235 | 244 | 235 | 239 | 0% | 213,700 | 100億3405万 | -2.85% | - | 2 |
12/04 | 242 | 249 | 238 | 239 | -1.65% | 366,200 | 100億3405万 | -2.85% | - | 2 |
12/03 | 241 | 245 | 241 | 243 | +0.83% | 329,500 | 102億199万 | -1.22% | - | 2.03 |
11/30 | 240 | 247 | 240 | 241 | -0.82% | 257,500 | 101億1802万 | -2.43% | - | 2.01 |
11/29 | 244 | 249 | 241 | 243 | +0.83% | 317,600 | 102億199万 | -1.62% | - | 2.03 |
11/28 | 232 | 244 | 230 | 241 | +3.43% | 406,800 | 101億1802万 | -2.82% | - | 2.01 |
11/27 | 232 | 236 | 230 | 233 | +0.87% | 212,700 | 97億8215万 | -6.8% | - | 1.95 |
11/26 | 227 | 238 | 225 | 231 | +2.21% | 370,500 | 96億9818万 | -8.33% | - | 1.93 |
11/22 | 223 | 232 | 222 | 226 | -2.16% | 560,800 | 94億8827万 | -11.02% | - | 1.89 |
11/21 | 232 | 240 | 231 | 231 | -2.53% | 505,600 | 96億6975万 | -9.77% | - | 1.92 |
11/20 | 243 | 246 | 236 | 237 | -4.05% | 388,500 | 99億2091万 | -8.14% | - | 1.97 |
11/19 | 240 | 249 | 240 | 247 | +1.65% | 276,300 | 103億3951万 | -4.63% | - | 2.06 |
11/16 | 249 | 250 | 242 | 243 | -0.41% | 366,000 | 101億7207万 | -6.54% | - | 2.02 |
11/15 | 244 | 248 | 240 | 244 | 0% | 211,400 | 102億1393万 | -6.87% | - | 2.03 |
11/14 | 248 | 252 | 244 | 244 | -2.01% | 234,500 | 102億1393万 | -6.87% | - | 2.03 |
11/13 | 247 | 254 | 244 | 249 | -2.35% | 309,800 | 104億2323万 | -5.68% | - | 2.07 |
11/12 | 261 | 266 | 250 | 255 | -3.41% | 443,100 | 106億7440万 | -3.77% | - | 2.12 |
11/09 | 263 | 271 | 263 | 264 | -0.75% | 314,300 | 110億5114万 | -0.75% | - | 2.2 |
11/08 | 260 | 267 | 260 | 266 | +2.31% | 236,600 | 111億3486万 | -0.37% | - | 2.22 |
11/07 | 256 | 263 | 256 | 260 | +0.39% | 282,800 | 108億8370万 | -2.99% | - | 2.17 |
11/06 | 263 | 265 | 256 | 259 | -1.52% | 206,200 | 108億4184万 | -4.07% | - | 2.16 |
11/05 | 252 | 266 | 252 | 263 | +3.14% | 307,000 | 110億928万 | -3.31% | - | 2.19 |
11/02 | 255 | 259 | 250 | 255 | +2.82% | 246,000 | 106億7440万 | -6.93% | - | 2.12 |
11/01 | 248 | 254 | 246 | 248 | -1.59% | 198,300 | 103億8137万 | -10.14% | - | 2.07 |
10/31 | 250 | 254 | 243 | 252 | +3.7% | 281,800 | 105億4882万 | -9.35% | - | 2.1 |
10/30 | 234 | 247 | 233 | 243 | +2.1% | 504,400 | 101億7207万 | -12.9% | - | 2.02 |
10/29 | 247 | 255 | 237 | 238 | -4.8% | 474,000 | 99億6277万 | -15.3% | - | 1.98 |
10/26 | 256 | 264 | 244 | 250 | -2.34% | 649,800 | 104億6510万 | -11.35% | - | 2.08 |
10/25 | 262 | 266 | 251 | 256 | -6.23% | 656,000 | 107億1626万 | -9.54% | - | 2.13 |
10/24 | 279 | 282 | 271 | 273 | -1.44% | 188,700 | 114億2788万 | -3.87% | - | 2.27 |
10/23 | 281 | 286 | 276 | 277 | -3.48% | 364,900 | 115億9533万 | -2.46% | - | 2.31 |
10/22 | 278 | 289 | 278 | 287 | +2.87% | 229,200 | 120億1249万 | +1.06% | - | 2.39 |
10/19 | 274 | 283 | 274 | 279 | 0% | 188,200 | 116億7765万 | -1.41% | - | 2.32 |
10/18 | 276 | 288 | 276 | 279 | 0% | 298,100 | 116億7765万 | -1.41% | - | 2.32 |
10/17 | 278 | 284 | 274 | 279 | +0.72% | 311,300 | 116億7765万 | -1.76% | - | 2.32 |
10/16 | 268 | 279 | 266 | 277 | +4.14% | 305,900 | 115億9394万 | -2.46% | - | 2.31 |
10/15 | 282 | 282 | 266 | 266 | -3.97% | 253,800 | 111億3353万 | -6.67% | - | 2.22 |
10/12 | 263 | 279 | 263 | 277 | +4.14% | 271,200 | 115億9394万 | -3.48% | - | 2.31 |
10/11 | 258 | 271 | 255 | 266 | -3.62% | 760,600 | 111億3353万 | -7.64% | - | 2.22 |
10/10 | 278 | 285 | 272 | 276 | +1.1% | 308,600 | 115億5209万 | -4.5% | - | 2.3 |
10/09 | 280 | 280 | 271 | 273 | -3.87% | 392,700 | 114億2652万 | -5.86% | - | 2.27 |
10/05 | 291 | 293 | 284 | 284 | -2.74% | 355,900 | 118億8693万 | -2.41% | - | 2.37 |
10/04 | 301 | 301 | 291 | 292 | -2.99% | 357,200 | 122億2177万 | +0.34% | - | 2.43 |
10/03 | 305 | 309 | 292 | 301 | -1.95% | 779,500 | 125億9847万 | +3.44% | - | 2.51 |
10/02 | 333 | 337 | 307 | 307 | -0.65% | 1,909,700 | 128億4960万 | +5.5% | - | 2.56 |
10/01 | 303 | 315 | 301 | 309 | +1.98% | 563,800 | 129億3331万 | +6.55% | - | 2.57 |
09/28 | 303 | 310 | 296 | 303 | +1.68% | 440,800 | 126億8218万 | +4.84% | - | 2.52 |
09/27 | 297 | 302 | 292 | 298 | -1.32% | 674,900 | 124億7290万 | +3.83% | - | 2.48 |
09/26 | 284 | 307 | 284 | 302 | +5.59% | 841,300 | 126億4033万 | +5.96% | - | 2.52 |
09/25 | 280 | 292 | 280 | 286 | +1.06% | 516,300 | 119億7064万 | +0.7% | - | 2.38 |