時価総額
2018/10/30～2019/03/29
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,825 | 1,850 | 1,818 | 1,823 | +0.55% | 95,800 | 1052億2216万 | -2.02% | 23.47 | 1.47 |
| 03/28 | 1,833 | 1,840 | 1,808 | 1,813 | -2.95% | 119,400 | 1046億4481万 | -2.66% | 23.34 | 1.46 |
| 03/27 | 1,893 | 1,893 | 1,855 | 1,868 | -1.32% | 85,200 | 1078億2024万 | +0.19% | 24.05 | 1.51 |
| 03/26 | 1,845 | 1,898 | 1,843 | 1,893 | +3.42% | 118,200 | 1092億6362万 | +1.42% | 24.38 | 1.53 |
| 03/25 | 1,855 | 1,860 | 1,815 | 1,830 | -1.21% | 132,800 | 1056億5518万 | -1.93% | 23.57 | 1.48 |
| 03/22 | 1,828 | 1,853 | 1,828 | 1,853 | +1.37% | 65,000 | 1069億5422万 | -0.83% | 23.86 | 1.49 |
| 03/20 | 1,828 | 1,838 | 1,813 | 1,828 | -0.27% | 69,800 | 1055億1084万 | -2.27% | 23.54 | 1.47 |
| 03/19 | 1,843 | 1,843 | 1,823 | 1,833 | -0.14% | 51,200 | 1057億9951万 | -2.06% | 23.6 | 1.48 |
| 03/18 | 1,840 | 1,843 | 1,820 | 1,835 | +0.96% | 77,000 | 1059億4385万 | -1.77% | 23.63 | 1.48 |
| 03/15 | 1,793 | 1,828 | 1,793 | 1,818 | +2.11% | 142,400 | 1049億3349万 | -2.55% | 23.41 | 1.47 |
| 03/14 | 1,810 | 1,818 | 1,780 | 1,780 | -1.66% | 200,600 | 1027億6842万 | -4.4% | 22.93 | 1.44 |
| 03/13 | 1,845 | 1,858 | 1,810 | 1,810 | -2.43% | 135,400 | 1045億48万 | -2.74% | 23.31 | 1.46 |
| 03/12 | 1,873 | 1,885 | 1,853 | 1,855 | -0.13% | 98,600 | 1070億9855万 | -0.22% | 23.89 | 1.5 |
| 03/11 | 1,853 | 1,880 | 1,853 | 1,858 | +0.27% | 123,600 | 1072億4289万 | +0.19% | 23.92 | 1.5 |
| 03/08 | 1,870 | 1,885 | 1,848 | 1,853 | -2.63% | 104,800 | 1069億5422万 | +0.46% | 23.86 | 1.49 |
| 03/07 | 1,900 | 1,915 | 1,888 | 1,903 | -0.65% | 73,600 | 1098億4097万 | +3.62% | 24.5 | 1.53 |
| 03/06 | 1,895 | 1,923 | 1,883 | 1,915 | +0.66% | 60,000 | 1105億6266万 | +4.87% | 24.66 | 1.54 |
| 03/05 | 1,905 | 1,930 | 1,885 | 1,903 | -0.26% | 91,200 | 1098億4097万 | +4.76% | 24.5 | 1.53 |
| 03/04 | 1,900 | 1,920 | 1,895 | 1,908 | +1.33% | 82,200 | 1101億2964万 | +5.56% | 24.57 | 1.54 |
| 03/01 | 1,898 | 1,900 | 1,880 | 1,883 | -0.26% | 75,600 | 1086億8627万 | +4.76% | 24.25 | 1.52 |
| 02/28 | 1,913 | 1,923 | 1,880 | 1,888 | -0.53% | 155,600 | 1089億7494万 | +5.56% | 24.31 | 1.52 |
| 02/27 | 1,905 | 1,935 | 1,888 | 1,898 | -0.26% | 155,200 | 1095億5229万 | +6.66% | 24.44 | 1.53 |
| 02/26 | 1,895 | 1,910 | 1,888 | 1,903 | +0.93% | 72,000 | 1098億4097万 | +7.55% | 24.5 | 1.53 |
| 02/25 | 1,890 | 1,893 | 1,873 | 1,885 | +1.07% | 83,800 | 1088億3061万 | +7.1% | 24.28 | 1.52 |
| 02/22 | 1,875 | 1,875 | 1,855 | 1,865 | -0.53% | 111,400 | 1076億7590万 | +6.57% | 24.02 | 1.5 |
| 02/21 | 1,873 | 1,893 | 1,858 | 1,875 | +0.13% | 116,200 | 1082億5326万 | +7.76% | 24.15 | 1.51 |
| 02/20 | 1,893 | 1,895 | 1,865 | 1,873 | -1.45% | 135,800 | 1081億892万 | +8.3% | 24.12 | 1.51 |
| 02/19 | 1,900 | 1,933 | 1,893 | 1,900 | +0.26% | 127,600 | 1096億9663万 | +10.59% | 24.47 | 1.53 |
| 02/18 | 1,920 | 1,933 | 1,873 | 1,895 | +0.26% | 162,000 | 1094億796万 | +11.08% | 24.41 | 1.53 |
| 02/15 | 1,900 | 1,923 | 1,885 | 1,890 | -0.53% | 327,600 | 1091億1928万 | +11.7% | 24.34 | 1.52 |
| 02/14 | 1,855 | 1,915 | 1,848 | 1,900 | +2.84% | 349,200 | 1096億9663万 | +13.1% | 24.47 | 1.53 |
| 02/13 | 1,798 | 1,895 | 1,790 | 1,848 | +4.08% | 308,800 | 1066億6554万 | +10.83% | 23.8 | 1.49 |
| 02/12 | 1,760 | 1,798 | 1,760 | 1,775 | +1.57% | 226,800 | 1024億7975万 | +7.25% | 22.86 | 1.43 |
| 02/08 | 1,745 | 1,765 | 1,743 | 1,748 | +0.14% | 233,200 | 1008億9203万 | +6.3% | 22.51 | 1.41 |
| 02/07 | 1,728 | 1,753 | 1,705 | 1,745 | 0% | 192,800 | 1007億4770万 | +6.66% | 22.48 | 1.41 |
| 02/06 | 1,763 | 1,780 | 1,728 | 1,745 | -1.13% | 199,200 | 1007億4770万 | +7.19% | 22.48 | 1.41 |
| 02/05 | 1,720 | 1,795 | 1,720 | 1,765 | +2.47% | 241,800 | 1019億240万 | +9.09% | 22.73 | 1.42 |
| 02/04 | 1,603 | 1,728 | 1,603 | 1,723 | +6.82% | 209,600 | 994億4866万 | +7.32% | 22.19 | 1.39 |
| 02/01 | 1,630 | 1,645 | 1,605 | 1,613 | -2.42% | 152,200 | 930億9780万 | +0.97% | 20.77 | 1.3 |
| 01/31 | 1,650 | 1,678 | 1,648 | 1,653 | +0.3% | 83,000 | 954億720万 | +3.67% | 21.28 | 1.33 |
| 01/30 | 1,680 | 1,680 | 1,648 | 1,648 | -1.93% | 145,000 | 951億1853万 | +3.42% | 21.22 | 1.33 |
| 01/29 | 1,685 | 1,685 | 1,653 | 1,680 | +0.3% | 70,600 | 969億9492万 | +5.46% | 21.64 | 1.36 |
| 01/28 | 1,668 | 1,685 | 1,665 | 1,675 | +0.45% | 44,200 | 967億624万 | +5.15% | 21.57 | 1.35 |
| 01/25 | 1,663 | 1,700 | 1,660 | 1,668 | +0.91% | 96,800 | 962億7323万 | +4.55% | 21.48 | 1.35 |
| 01/24 | 1,648 | 1,658 | 1,643 | 1,653 | -0.15% | 61,800 | 954億720万 | +3.41% | 21.28 | 1.33 |
| 01/23 | 1,633 | 1,665 | 1,630 | 1,655 | +0.15% | 100,200 | 955億5154万 | +3.5% | 21.32 | 1.34 |
| 01/22 | 1,673 | 1,690 | 1,653 | 1,653 | -1.34% | 123,800 | 954億720万 | +3.41% | 21.28 | 1.33 |
| 01/21 | 1,670 | 1,685 | 1,668 | 1,675 | +1.98% | 98,000 | 967億624万 | +4.75% | 21.57 | 1.35 |
| 01/18 | 1,630 | 1,650 | 1,623 | 1,643 | +2.02% | 80,200 | 948億2985万 | +2.59% | 21.16 | 1.33 |
| 01/17 | 1,613 | 1,630 | 1,603 | 1,610 | +0.16% | 71,200 | 929億5346万 | +0.25% | 20.74 | 1.3 |
| 01/16 | 1,595 | 1,628 | 1,595 | 1,608 | +0.78% | 101,600 | 928億912万 | -0.4% | 20.7 | 1.3 |
| 01/15 | 1,545 | 1,598 | 1,545 | 1,595 | +0.95% | 102,000 | 920億8743万 | -1.73% | 20.54 | 1.29 |
| 01/11 | 1,575 | 1,585 | 1,568 | 1,580 | +0.8% | 89,000 | 912億2141万 | -3.3% | 20.35 | 1.27 |
| 01/10 | 1,558 | 1,578 | 1,553 | 1,568 | -0.63% | 87,600 | 904億9972万 | -4.65% | 20.19 | 1.26 |
| 01/09 | 1,568 | 1,590 | 1,563 | 1,578 | 0% | 107,400 | 910億7707万 | -4.63% | 20.32 | 1.27 |
| 01/08 | 1,568 | 1,590 | 1,560 | 1,578 | +1.61% | 100,400 | 910億7707万 | -5.31% | 20.32 | 1.27 |
| 01/07 | 1,543 | 1,575 | 1,533 | 1,553 | +3.88% | 169,800 | 896億3369万 | -7.37% | 20 | 1.25 |
| 01/04 | 1,496 | 1,505 | 1,470 | 1,495 | -3.42% | 147,600 | 862億8506万 | -11.46% | 19.25 | 1.21 |
| 2018 |
| 12/28 | 1,550 | 1,550 | 1,518 | 1,548 | +0.16% | 107,600 | 893億4502万 | -9.08% | 19.93 | 1.25 |
| 12/27 | 1,555 | 1,555 | 1,520 | 1,545 | +3.34% | 241,200 | 892億68万 | -9.81% | 19.9 | 1.25 |
| 12/26 | 1,490 | 1,518 | 1,471 | 1,495 | +3.5% | 170,800 | 863億1393万 | -13.33% | 19.26 | 1.21 |
| 12/25 | 1,454 | 1,469 | 1,424 | 1,445 | -4.34% | 213,000 | 833億9831万 | -16.98% | 18.6 | 1.17 |
| 12/21 | 1,543 | 1,543 | 1,508 | 1,510 | -3.05% | 240,400 | 871億7995万 | -13.96% | 19.45 | 1.22 |
| 12/20 | 1,600 | 1,605 | 1,553 | 1,558 | -3.86% | 159,400 | 899億2237万 | -11.96% | 20.06 | 1.26 |
| 12/19 | 1,630 | 1,638 | 1,605 | 1,620 | -0.77% | 107,000 | 935億3081万 | -8.99% | 20.87 | 1.31 |
| 12/18 | 1,645 | 1,678 | 1,633 | 1,633 | -2.83% | 143,800 | 942億5250万 | -8.75% | 21.03 | 1.32 |
| 12/17 | 1,725 | 1,743 | 1,670 | 1,680 | -3.31% | 132,800 | 969億9492万 | -6.67% | 21.64 | 1.36 |
| 12/14 | 1,728 | 1,748 | 1,723 | 1,738 | +0.29% | 145,000 | 1003億1468万 | -3.95% | 22.38 | 1.4 |
| 12/13 | 1,698 | 1,738 | 1,698 | 1,733 | +2.97% | 89,800 | 1000億2601万 | -4.65% | 22.31 | 1.4 |
| 12/12 | 1,650 | 1,690 | 1,650 | 1,683 | +2.28% | 103,200 | 971億3925万 | -7.81% | 21.67 | 1.36 |
| 12/11 | 1,663 | 1,675 | 1,643 | 1,645 | -1.94% | 73,400 | 949億7419万 | -10.5% | 21.19 | 1.33 |
| 12/10 | 1,688 | 1,703 | 1,665 | 1,678 | -2.61% | 109,400 | 968億5058万 | -9.57% | 21.61 | 1.35 |
| 12/07 | 1,755 | 1,760 | 1,710 | 1,723 | -2.55% | 206,600 | 994億4866万 | -7.74% | 22.19 | 1.39 |
| 12/06 | 1,785 | 1,800 | 1,755 | 1,768 | -1.67% | 115,000 | 1020億4673万 | -5.98% | 22.77 | 1.43 |
| 12/05 | 1,805 | 1,815 | 1,788 | 1,798 | -2.18% | 131,600 | 1037億7879万 | -4.89% | 23.15 | 1.45 |
| 12/04 | 1,883 | 1,888 | 1,838 | 1,838 | -1.61% | 144,400 | 1060億8819万 | -3.14% | 23.67 | 1.48 |
| 12/03 | 1,843 | 1,868 | 1,835 | 1,868 | +2.19% | 102,800 | 1078億2024万 | -1.71% | 24.05 | 1.51 |
| 11/30 | 1,818 | 1,833 | 1,800 | 1,828 | -0.27% | 183,600 | 1055億1084万 | -4.02% | 23.54 | 1.47 |
| 11/29 | 1,865 | 1,873 | 1,828 | 1,833 | -1.35% | 116,000 | 1057億9951万 | -4.01% | 23.6 | 1.48 |
| 11/28 | 1,848 | 1,865 | 1,833 | 1,858 | +0.81% | 114,600 | 1072億4289万 | -3.15% | 23.92 | 1.5 |
| 11/27 | 1,860 | 1,860 | 1,835 | 1,843 | 0% | 91,200 | 1063億7687万 | -4.29% | 23.73 | 1.49 |
| 11/26 | 1,833 | 1,848 | 1,825 | 1,843 | +0.27% | 66,400 | 1063億7687万 | -4.88% | 23.73 | 1.49 |
| 11/22 | 1,825 | 1,838 | 1,813 | 1,838 | 0% | 74,000 | 1060億8819万 | -5.67% | 23.67 | 1.48 |
| 11/21 | 1,828 | 1,843 | 1,813 | 1,838 | -0.81% | 84,400 | 1060億8819万 | -6.15% | 23.67 | 1.48 |
| 11/20 | 1,843 | 1,853 | 1,830 | 1,853 | +0.14% | 68,200 | 1069億5422万 | -6.01% | 23.86 | 1.49 |
| 11/19 | 1,835 | 1,858 | 1,835 | 1,850 | +0.82% | 74,000 | 1068億988万 | -6.57% | 23.83 | 1.49 |
| 11/16 | 1,878 | 1,883 | 1,833 | 1,835 | -1.34% | 74,600 | 1059億4385万 | -7.79% | 23.63 | 1.48 |
| 11/15 | 1,833 | 1,860 | 1,830 | 1,860 | +1.64% | 127,000 | 1073億8723万 | -7.09% | 23.96 | 1.5 |
| 11/14 | 1,835 | 1,840 | 1,810 | 1,830 | -0.81% | 165,800 | 1056億5518万 | -9.14% | 23.57 | 1.48 |
| 11/13 | 1,860 | 1,860 | 1,810 | 1,845 | -2.64% | 187,000 | 1065億2120万 | -9.11% | 23.76 | 1.49 |
| 11/12 | 1,910 | 1,918 | 1,883 | 1,895 | -1.17% | 159,200 | 1094億796万 | -7.38% | 24.41 | 1.53 |
| 11/09 | 1,918 | 1,928 | 1,913 | 1,918 | -0.52% | 140,800 | 1107億700万 | -6.87% | 24.7 | 1.55 |
| 11/08 | 1,965 | 1,975 | 1,920 | 1,928 | -1.03% | 178,800 | 1112億8435万 | -6.88% | 24.83 | 1.56 |
| 11/07 | 1,973 | 1,973 | 1,930 | 1,948 | -2.99% | 227,400 | 1124億3905万 | -6.42% | 25.08 | 1.57 |
| 11/06 | 2,033 | 2,055 | 2,005 | 2,008 | -2.19% | 138,600 | 1159億315万 | -3.99% | 25.86 | 1.62 |
| 11/05 | 1,985 | 2,065 | 1,973 | 2,053 | +3.27% | 213,200 | 1185億123万 | -2.17% | 26.44 | 1.66 |
| 11/02 | 1,978 | 2,013 | 1,935 | 1,988 | -2.93% | 260,200 | 1147億4845万 | -5.49% | 25.6 | 1.6 |
| 11/01 | 2,020 | 2,080 | 2,018 | 2,048 | +1.49% | 159,800 | 1182億1255万 | -3.01% | 26.37 | 1.65 |
| 10/31 | 1,973 | 2,025 | 1,973 | 2,018 | +2.93% | 97,400 | 1164億8050万 | -4.75% | 25.99 | 1.63 |
| 10/30 | 1,913 | 1,980 | 1,910 | 1,960 | +1.42% | 145,000 | 1131億6074万 | -7.81% | 25.24 | 1.58 |
