時価総額
2019/04/22~2019/09/19
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 |
09/19 | 318 | 321 | 312 | 316 | 0% | 499,300 | 132億6994万 | +6.76% | - | 4.18 |
09/18 | 310 | 319 | 309 | 316 | +2.27% | 662,400 | 132億6994万 | +7.12% | - | 4.18 |
09/17 | 298 | 316 | 298 | 309 | +1.98% | 710,000 | 129億7599万 | +5.46% | - | 4.08 |
09/13 | 297 | 318 | 295 | 303 | +2.02% | 1,632,800 | 127億2403万 | +3.77% | - | 4 |
09/12 | 296 | 300 | 293 | 297 | 0% | 399,900 | 124億7206万 | +1.71% | - | 3.92 |
09/11 | 288 | 300 | 287 | 297 | +3.48% | 458,300 | 124億7206万 | +1.37% | - | 3.92 |
09/10 | 283 | 290 | 283 | 287 | +0.35% | 296,400 | 120億5213万 | -2.38% | - | 3.79 |
09/09 | 287 | 288 | 282 | 286 | -1.72% | 406,700 | 120億1014万 | -2.72% | - | 3.78 |
09/06 | 290 | 294 | 287 | 291 | +0.34% | 434,300 | 122億2010万 | -1.36% | - | 3.85 |
09/05 | 290 | 294 | 287 | 290 | +1.4% | 446,600 | 121億7811万 | -2.03% | - | 3.83 |
09/04 | 282 | 287 | 278 | 286 | 0% | 481,800 | 120億1014万 | -3.38% | - | 3.78 |
09/03 | 291 | 292 | 283 | 286 | -1.72% | 554,900 | 120億1014万 | -3.38% | - | 3.78 |
09/02 | 300 | 302 | 291 | 291 | -2.35% | 561,400 | 122億2010万 | -1.69% | - | 3.85 |
08/30 | 300 | 307 | 296 | 298 | +2.05% | 842,200 | 125億1406万 | +0.68% | - | 3.94 |
08/29 | 313 | 317 | 287 | 292 | -6.71% | 1,731,200 | 122億6210万 | -1.35% | - | 3.86 |
08/28 | 311 | 331 | 307 | 313 | +2.29% | 2,664,100 | 131億4396万 | +6.1% | - | 4.14 |
08/27 | 319 | 351 | 306 | 306 | -4.38% | 5,049,300 | 128億5001万 | +4.08% | - | 4.04 |
08/26 | 313 | 321 | 308 | 320 | -0.31% | 1,229,200 | 134億3792万 | +9.22% | - | 4.23 |
08/23 | 311 | 327 | 303 | 321 | +3.22% | 2,258,100 | 134億7991万 | +10.31% | - | 4.24 |
08/22 | 330 | 336 | 306 | 311 | +4.36% | 4,726,800 | 130億5997万 | +7.61% | - | 4.11 |
08/21 | 303 | 308 | 290 | 298 | -1.65% | 2,125,900 | 125億1406万 | +3.83% | - | 3.94 |
08/20 | 296 | 334 | 285 | 303 | +14.77% | 11,769,600 | 127億2403万 | +6.32% | - | 4 |
08/19 | 266 | 267 | 258 | 264 | +1.54% | 330,200 | 110億8628万 | -7.04% | - | 3.49 |
08/16 | 263 | 267 | 260 | 260 | -0.76% | 359,300 | 109億1831万 | -8.45% | - | 3.44 |
08/15 | 265 | 270 | 261 | 262 | -5.07% | 642,600 | 110億229万 | -7.75% | - | 3.46 |
08/14 | 280 | 283 | 273 | 276 | -0.36% | 365,800 | 115億9020万 | -3.16% | - | 3.65 |
08/13 | 294 | 294 | 277 | 277 | -4.81% | 912,100 | 116億3219万 | -2.46% | - | 3.66 |
08/09 | 296 | 301 | 291 | 291 | -3% | 560,500 | 122億2010万 | +2.46% | - | 3.85 |
08/08 | 317 | 318 | 293 | 300 | -4.76% | 1,671,500 | 125億9805万 | +5.63% | - | 3.96 |
08/07 | 331 | 343 | 313 | 315 | -3.67% | 2,853,500 | 132億2795万 | +11.31% | - | 4.16 |
08/06 | 305 | 327 | 293 | 327 | +9.73% | 3,298,400 | 137億3187万 | +16.37% | - | 4.32 |
08/05 | 295 | 305 | 291 | 298 | +0.34% | 679,900 | 125億1406万 | +6.81% | - | 3.94 |
08/02 | 304 | 307 | 296 | 297 | -3.57% | 632,400 | 124億7206万 | +6.83% | - | 3.92 |
08/01 | 298 | 311 | 298 | 308 | +2.33% | 943,100 | 129億3399万 | +11.59% | - | 4.07 |
07/31 | 288 | 309 | 288 | 301 | +4.15% | 1,265,800 | 126億4004万 | +10.26% | - | 3.98 |
07/30 | 281 | 291 | 276 | 289 | +2.48% | 525,800 | 121億3612万 | +6.64% | - | 3.82 |
07/29 | 286 | 289 | 281 | 282 | -2.42% | 517,800 | 118億4216万 | +4.44% | - | 3.73 |
07/26 | 288 | 302 | 286 | 289 | +0.35% | 828,300 | 121億3612万 | +7.84% | - | 3.82 |
07/25 | 288 | 291 | 284 | 288 | -0.35% | 433,600 | 120億9412万 | +7.87% | - | 3.81 |
07/24 | 284 | 293 | 278 | 289 | +1.76% | 612,200 | 121億3612万 | +9.06% | - | 3.82 |
07/23 | 271 | 290 | 269 | 284 | +5.58% | 841,000 | 119億2615万 | +7.98% | - | 3.75 |
07/22 | 265 | 272 | 265 | 269 | +0.75% | 196,400 | 112億9625万 | +3.07% | - | 3.55 |
07/19 | 265 | 270 | 263 | 267 | -0.37% | 259,100 | 112億1226万 | +2.69% | - | 3.53 |
07/18 | 262 | 269 | 260 | 268 | +1.13% | 230,300 | 112億5425万 | +3.47% | - | 3.54 |
07/17 | 257 | 267 | 257 | 265 | +2.32% | 226,600 | 111億2827万 | +2.71% | - | 3.5 |
07/16 | 258 | 266 | 257 | 259 | -2.63% | 292,100 | 108億7631万 | +0.78% | - | 3.42 |
07/12 | 271 | 271 | 265 | 266 | -2.21% | 326,800 | 111億7027万 | +3.91% | - | 3.51 |
07/11 | 273 | 274 | 267 | 272 | +0.37% | 362,700 | 114億2223万 | +6.67% | - | 3.59 |
07/10 | 267 | 277 | 266 | 271 | +1.5% | 394,900 | 113億8023万 | +6.69% | - | 3.58 |
07/09 | 270 | 271 | 265 | 267 | -1.48% | 350,300 | 112億1226万 | +5.53% | - | 3.53 |
07/08 | 278 | 278 | 269 | 271 | -2.17% | 345,700 | 113億8023万 | +7.54% | - | 3.58 |
07/05 | 272 | 279 | 269 | 277 | +1.84% | 409,000 | 116億3219万 | +10.36% | - | 3.66 |
07/04 | 275 | 276 | 268 | 272 | -0.37% | 376,200 | 114億2223万 | +8.8% | - | 3.59 |
07/03 | 286 | 288 | 270 | 273 | -2.85% | 909,200 | 114億6422万 | +9.64% | - | 3.61 |
07/02 | 270 | 284 | 266 | 281 | +4.46% | 816,600 | 118億17万 | +13.31% | - | 3.71 |
07/01 | 262 | 272 | 258 | 269 | +1.51% | 615,400 | 112億9625万 | +8.91% | - | 3.55 |
06/28 | 252 | 293 | 252 | 265 | +4.33% | 3,395,100 | 111億2827万 | +7.72% | - | 3.5 |
06/27 | 250 | 256 | 249 | 254 | +2.01% | 273,000 | 106億6634万 | +3.67% | - | 3.36 |
06/26 | 248 | 255 | 244 | 249 | +0.4% | 364,400 | 104億5638万 | +1.63% | - | 3.29 |
06/25 | 246 | 256 | 245 | 248 | +0.4% | 580,000 | 104億1438万 | +1.64% | - | 3.28 |
06/24 | 249 | 249 | 244 | 247 | -1.2% | 263,100 | 103億7239万 | +1.23% | - | 3.26 |
06/21 | 249 | 255 | 245 | 250 | +1.21% | 450,000 | 104億9837万 | +2.88% | - | 3.3 |
06/20 | 240 | 257 | 240 | 247 | +3.78% | 929,700 | 103億7239万 | +1.23% | - | 3.26 |
06/19 | 238 | 241 | 234 | 238 | 0% | 160,700 | 99億9445万 | -2.06% | - | 3.14 |
06/18 | 239 | 241 | 234 | 238 | -0.83% | 312,000 | 99億9445万 | -2.06% | - | 3.14 |
06/17 | 242 | 244 | 238 | 240 | -1.23% | 230,600 | 100億7844万 | -1.23% | - | 3.17 |
06/14 | 248 | 248 | 240 | 243 | 0% | 270,800 | 102億442万 | +0.41% | - | 3.21 |
06/13 | 246 | 248 | 240 | 243 | -2.41% | 292,400 | 102億442万 | -0.41% | - | 3.21 |
06/12 | 241 | 249 | 241 | 249 | +4.18% | 372,200 | 104億5638万 | +1.22% | - | 3.29 |
06/11 | 243 | 244 | 239 | 239 | -0.42% | 206,600 | 100億3644万 | -3.63% | - | 3.16 |
06/10 | 238 | 246 | 238 | 240 | +0.84% | 281,700 | 100億7844万 | -4% | - | 3.17 |
06/07 | 242 | 242 | 233 | 238 | -0.83% | 379,800 | 99億9445万 | -5.93% | - | 3.14 |
06/06 | 245 | 251 | 239 | 240 | -2.83% | 452,500 | 100億7844万 | -5.88% | - | 3.17 |
06/05 | 252 | 253 | 244 | 247 | -0.4% | 273,900 | 103億7239万 | -4.26% | - | 3.26 |
06/04 | 234 | 250 | 233 | 248 | +5.98% | 445,400 | 104億1438万 | -4.62% | - | 3.28 |
06/03 | 243 | 248 | 232 | 234 | -5.65% | 527,500 | 98億2647万 | -10.34% | - | 3.09 |
05/31 | 245 | 252 | 242 | 248 | +0.4% | 345,500 | 104億1438万 | -6.06% | - | 3.28 |
05/30 | 251 | 252 | 243 | 247 | -1.98% | 330,600 | 103億7239万 | -7.14% | - | 3.26 |
05/29 | 250 | 254 | 245 | 252 | -1.18% | 343,900 | 105億8236万 | -6.32% | - | 3.33 |
05/28 | 245 | 255 | 243 | 255 | +3.24% | 510,600 | 107億834万 | -5.9% | - | 3.37 |
05/27 | 259 | 267 | 246 | 247 | +1.23% | 882,500 | 103億7239万 | -9.85% | - | 3.26 |
05/24 | 242 | 246 | 241 | 244 | -0.41% | 311,600 | 102億4641万 | -11.59% | - | 3.22 |
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 |