時価総額
2018/12/17~2019/05/23
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 |
05/23 | 242 | 247 | 240 | 245 | +0.41% | 487,000 | 102億8840万 | -12.19% | - | 3.24 |
05/22 | 238 | 246 | 236 | 244 | +2.95% | 491,600 | 102億4641万 | -13.17% | - | 3.22 |
05/21 | 235 | 245 | 231 | 237 | +1.28% | 726,500 | 99億5245万 | -16.55% | - | 3.13 |
05/20 | 255 | 257 | 233 | 234 | -11.03% | 2,006,700 | 98億2647万 | -18.18% | - | 3.09 |
05/17 | 227 | 286 | 224 | 263 | +17.94% | 5,133,900 | 110億4429万 | -9% | - | 3.48 |
05/16 | 231 | 232 | 223 | 223 | -4.29% | 658,400 | 93億6455万 | -23.37% | - | 2.95 |
05/15 | 233 | 239 | 226 | 233 | -0.85% | 797,600 | 97億8448万 | -20.75% | - | 3.08 |
05/14 | 223 | 241 | 216 | 235 | +5.38% | 1,672,200 | 98億6847万 | -20.61% | - | 3.11 |
05/13 | 253 | 265 | 214 | 223 | -23.63% | 2,599,200 | 93億6455万 | -25.42% | - | 2.95 |
05/10 | 290 | 296 | 280 | 292 | 0% | 909,400 | 122億6210万 | -3.31% | - | 3.86 |
05/09 | 295 | 299 | 289 | 292 | -0.68% | 602,100 | 122億6210万 | -3.63% | - | 3.86 |
05/08 | 298 | 299 | 292 | 294 | -2% | 370,900 | 123億4608万 | -3.29% | - | 3.88 |
05/07 | 298 | 305 | 297 | 300 | +0.67% | 426,800 | 125億9805万 | -1.64% | - | 3.96 |
04/26 | 302 | 305 | 292 | 298 | -2.3% | 475,000 | 125億1406万 | -2.3% | - | 3.94 |
04/25 | 300 | 305 | 300 | 305 | +1.67% | 332,100 | 128億801万 | -0.33% | - | 4.03 |
04/24 | 299 | 306 | 299 | 300 | +0.67% | 407,600 | 125億9805万 | -2.28% | - | 3.96 |
04/23 | 293 | 304 | 289 | 298 | +1.71% | 849,300 | 125億1406万 | -3.25% | - | 3.94 |
04/22 | 301 | 303 | 292 | 293 | -1.68% | 618,000 | 123億409万 | -5.18% | - | 3.87 |
04/19 | 299 | 305 | 293 | 298 | 0% | 546,100 | 125億1406万 | -4.18% | - | 3.94 |
04/18 | 313 | 316 | 298 | 298 | -4.79% | 862,400 | 125億1406万 | -4.79% | - | 3.94 |
04/17 | 312 | 317 | 308 | 313 | 0% | 680,400 | 131億4396万 | -0.63% | - | 4.14 |
04/16 | 316 | 329 | 313 | 313 | -1.57% | 1,019,000 | 131億4396万 | -0.95% | - | 4.14 |
04/15 | 315 | 326 | 314 | 318 | +2.91% | 1,149,800 | 133億5393万 | +0.32% | - | 4.2 |
04/12 | 311 | 314 | 304 | 309 | -0.64% | 609,100 | 129億7599万 | -2.22% | - | 4.08 |
04/11 | 307 | 313 | 302 | 311 | 0% | 661,300 | 130億5997万 | -1.89% | - | 4.11 |
04/10 | 302 | 318 | 299 | 311 | +2.64% | 994,300 | 130億5997万 | -2.51% | - | 4.11 |
04/09 | 305 | 306 | 295 | 303 | +0.66% | 632,300 | 127億2403万 | -5.61% | - | 4 |
04/08 | 302 | 309 | 297 | 301 | -0.33% | 469,500 | 126億4004万 | -6.81% | - | 3.98 |
04/05 | 297 | 306 | 294 | 302 | -0.33% | 576,600 | 126億8203万 | -7.36% | - | 3.99 |
04/04 | 295 | 304 | 294 | 303 | +2.36% | 456,100 | 127億2403万 | -7.62% | - | 4 |
04/03 | 292 | 305 | 289 | 296 | +0.34% | 732,600 | 124億3007万 | -10.3% | - | 3.91 |
04/02 | 309 | 309 | 288 | 295 | -2.32% | 950,900 | 123億8808万 | -10.88% | - | 3.9 |
04/01 | 308 | 314 | 301 | 302 | -1.95% | 665,100 | 126億8203万 | -9.58% | - | 3.99 |
03/29 | 321 | 324 | 308 | 308 | -3.75% | 625,400 | 129億3399万 | -7.78% | - | 2.57 |
03/28 | 316 | 330 | 312 | 320 | 0% | 602,600 | 134億3792万 | -4.48% | - | 2.67 |
03/27 | 323 | 332 | 318 | 320 | +0.63% | 701,600 | 134億3792万 | -4.19% | - | 2.67 |
03/26 | 312 | 321 | 310 | 318 | +4.61% | 736,900 | 133億5393万 | -4.5% | - | 2.66 |
03/25 | 303 | 316 | 303 | 304 | -3.8% | 616,500 | 127億6602万 | -8.43% | - | 2.54 |
03/22 | 318 | 321 | 311 | 316 | -0.94% | 606,400 | 132億6994万 | -4.53% | - | 2.64 |
03/20 | 325 | 331 | 317 | 319 | -3.33% | 957,400 | 133億9592万 | -3.33% | - | 2.67 |
03/19 | 338 | 338 | 328 | 330 | -1.2% | 591,700 | 138億5785万 | +0.3% | - | 2.76 |
03/18 | 329 | 340 | 323 | 334 | +1.52% | 819,600 | 140億2582万 | +2.14% | - | 2.79 |
03/15 | 334 | 339 | 326 | 329 | -3.24% | 1,297,700 | 138億1586万 | +0.92% | - | 2.75 |
03/14 | 361 | 364 | 340 | 340 | -4.49% | 1,430,900 | 142億7779万 | +4.62% | - | 2.84 |
03/13 | 344 | 360 | 339 | 356 | +1.14% | 2,014,400 | 149億4968万 | +10.56% | - | 2.98 |
03/12 | 325 | 362 | 323 | 352 | +11.04% | 3,516,000 | 147億8171万 | +10.34% | - | 2.94 |
03/11 | 315 | 327 | 301 | 317 | +1.93% | 1,448,500 | 133億1193万 | +0.32% | - | 2.65 |
03/08 | 329 | 329 | 309 | 311 | -4.89% | 1,891,000 | 130億5997万 | -0.96% | - | 2.6 |
03/07 | 348 | 348 | 323 | 327 | -6.3% | 2,039,500 | 137億3187万 | +4.81% | - | 2.73 |
03/06 | 362 | 363 | 348 | 349 | -3.32% | 1,262,600 | 146億5573万 | +12.94% | - | 2.92 |
03/05 | 362 | 369 | 355 | 361 | -1.9% | 1,518,100 | 151億5965万 | +17.59% | - | 3.02 |
03/04 | 382 | 388 | 366 | 368 | -2.39% | 3,110,100 | 154億5360万 | +20.66% | - | 3.08 |
03/01 | 370 | 389 | 358 | 377 | +10.56% | 8,908,400 | 158億3154万 | +24.83% | - | 3.15 |
02/28 | 346 | 362 | 341 | 341 | -2.01% | 1,962,200 | 143億1978万 | +13.67% | - | 2.85 |
02/27 | 334 | 357 | 331 | 348 | +2.35% | 1,816,200 | 146億1373万 | +16.39% | - | 2.91 |
02/26 | 360 | 369 | 334 | 340 | -5.03% | 4,328,400 | 142億7779万 | +14.48% | - | 2.84 |
02/25 | 327 | 362 | 322 | 358 | +12.93% | 5,870,000 | 150億3367万 | +20.54% | - | 2.99 |
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 |