時価総額
2018/09/12~2019/02/21
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 |
02/21 | 444 | 444 | 442 | 443 | -0.23% | 700 | 18億3796万 | 0% | 4.4 | 0.79 |
02/20 | 444 | 444 | 444 | 444 | +3.74% | 500 | 18億4211万 | +0.23% | 4.41 | 0.79 |
02/19 | 427 | 428 | 426 | 428 | -2.06% | 300 | 17億7572万 | -3.17% | 4.25 | 0.76 |
02/18 | 437 | 437 | 437 | 437 | +3.55% | 500 | 18億1306万 | -1.35% | 4.34 | 0.78 |
02/15 | 427 | 427 | 422 | 422 | -1.4% | 300 | 17億5083万 | -4.74% | 4.19 | 0.75 |
02/14 | 425 | 428 | 425 | 428 | -2.73% | 400 | 17億7572万 | -3.6% | 4.25 | 0.76 |
02/13 | 435 | 440 | 435 | 440 | +1.62% | 300 | 18億2551万 | -1.12% | 4.37 | 0.78 |
02/12 | 430 | 433 | 420 | 433 | +0.7% | 1,600 | 17億9647万 | -2.26% | 4.3 | 0.77 |
02/08 | 434 | 440 | 430 | 430 | -4.44% | 1,500 | 17億8402万 | -2.93% | 4.27 | 0.76 |
02/07 | 450 | 450 | 450 | 450 | +1.12% | 200 | 18億6700万 | +1.58% | 4.47 | 0.8 |
02/06 | 440 | 445 | 430 | 445 | +1.14% | 2,200 | 18億4626万 | +1.14% | 4.42 | 0.79 |
02/05 | 448 | 449 | 440 | 440 | -1.79% | 2,700 | 18億2551万 | +0.46% | 4.37 | 0.78 |
02/04 | 440 | 448 | 440 | 448 | +1.82% | 1,000 | 18億5870万 | +2.75% | 4.45 | 0.8 |
02/01 | 447 | 447 | 423 | 440 | -2.44% | 2,600 | 18億2551万 | +1.38% | 4.37 | 0.78 |
01/31 | 454 | 460 | 450 | 451 | +1.35% | 2,500 | 18億7115万 | +3.92% | 4.48 | 0.8 |
01/30 | 445 | 445 | 445 | 445 | -0.67% | 500 | 18億4626万 | +3.01% | 4.42 | 0.79 |
01/29 | 440 | 448 | 440 | 448 | 0% | 500 | 18億5870万 | +3.7% | 4.45 | 0.8 |
01/28 | 444 | 448 | 440 | 448 | +0.67% | 2,200 | 18億5870万 | +3.94% | 4.45 | 0.8 |
01/25 | 449 | 450 | 445 | 445 | -2.2% | 1,800 | 18億4626万 | +3.49% | 4.42 | 0.79 |
01/24 | 444 | 455 | 444 | 455 | +2.94% | 1,200 | 18億8774万 | +6.06% | 4.52 | 0.81 |
01/23 | 441 | 442 | 441 | 442 | -2.86% | 400 | 18億3381万 | +3.27% | 4.39 | 0.78 |
01/22 | 450 | 455 | 438 | 455 | 0% | 2,200 | 18億8774万 | +5.81% | 4.52 | 0.81 |
01/21 | 447 | 455 | 445 | 455 | +2.94% | 1,000 | 18億8774万 | +5.32% | 4.52 | 0.81 |
01/18 | 455 | 455 | 441 | 442 | -1.78% | 1,800 | 18億3381万 | +2.55% | 4.39 | 0.78 |
01/17 | 449 | 455 | 445 | 450 | +0.22% | 2,300 | 18億6700万 | +4.65% | 4.47 | 0.8 |
01/16 | 446 | 449 | 445 | 449 | +4.42% | 1,200 | 18億6285万 | +4.66% | 4.46 | 0.8 |
01/15 | 449 | 449 | 430 | 430 | -4.23% | 700 | 17億8402万 | +0.47% | 4.27 | 0.76 |
01/11 | 449 | 449 | 449 | 449 | +1.13% | 200 | 18億6285万 | +4.91% | 4.46 | 0.8 |
01/10 | 442 | 444 | 428 | 444 | +0.45% | 800 | 18億4211万 | +4.23% | 4.41 | 0.79 |
01/08 | 444 | 450 | 442 | 442 | -0.45% | 3,300 | 18億3381万 | +4% | 4.39 | 0.78 |
01/07 | 413 | 444 | 413 | 444 | +9.63% | 1,900 | 18億4211万 | +4.72% | 4.41 | 0.79 |
01/04 | 404 | 405 | 402 | 405 | -3.57% | 1,100 | 16億8030万 | -4.48% | 4.02 | 0.72 |
2018 |
12/28 | 408 | 420 | 408 | 420 | -0.94% | 500 | 17億4253万 | -0.94% | 4.17 | 0.75 |
12/27 | 391 | 424 | 391 | 424 | +9.84% | 600 | 17億5913万 | +0.24% | 4.21 | 0.75 |
12/26 | 386 | 390 | 386 | 386 | -0.77% | 600 | 16億147万 | -8.75% | 3.83 | 0.69 |
12/25 | 410 | 410 | 386 | 389 | -1.27% | 2,700 | 16億1392万 | -8.25% | 3.86 | 0.69 |
12/21 | 400 | 401 | 393 | 394 | -2.23% | 1,800 | 16億3466万 | -7.51% | 3.91 | 0.7 |
12/20 | 431 | 431 | 403 | 403 | -4.73% | 2,800 | 16億7200万 | -5.62% | 4 | 0.72 |
12/19 | 422 | 423 | 421 | 423 | +1.93% | 1,200 | 17億5498万 | -0.94% | 4.2 | 0.75 |
12/18 | 427 | 427 | 415 | 415 | -6.11% | 3,300 | 17億2179万 | -3.04% | 4.12 | 0.74 |
12/17 | 417 | 448 | 417 | 442 | +4% | 3,200 | 18億3381万 | +2.79% | 4.39 | 0.78 |
12/14 | 441 | 452 | 404 | 425 | 0% | 8,300 | 17億6328万 | -2.07% | 4.22 | 0.75 |
12/13 | 425 | 428 | 423 | 425 | 0% | 5,700 | 17億6328万 | -2.52% | 4.22 | 0.75 |
12/12 | 435 | 435 | 419 | 425 | -0.7% | 7,400 | 17億6328万 | -2.75% | 4.22 | 0.75 |
12/11 | 476 | 484 | 425 | 428 | -11.57% | 21,400 | 17億7572万 | -2.06% | 4.25 | 0.76 |
12/10 | 540 | 605 | 484 | 484 | -4.16% | 68,200 | 20億806万 | +10.76% | 4.81 | 0.86 |
12/07 | 430 | 505 | 430 | 505 | +18.82% | 27,400 | 20億9519万 | +16.36% | 5.02 | 0.9 |
12/06 | 425 | 425 | 422 | 425 | 0% | 1,200 | 17億6328万 | -1.16% | 4.22 | 0.75 |
12/05 | 415 | 425 | 415 | 425 | +1.19% | 500 | 17億6328万 | -0.93% | 4.22 | 0.75 |
12/04 | 440 | 440 | 420 | 420 | -1.18% | 3,800 | 17億4253万 | -1.64% | 4.17 | 0.75 |
12/03 | 432 | 445 | 425 | 425 | +0.24% | 5,100 | 17億6328万 | -0.47% | 4.22 | 0.75 |
11/30 | 417 | 430 | 417 | 424 | +1.44% | 1,200 | 17億5913万 | -0.24% | 4.21 | 0.75 |
11/29 | 426 | 426 | 416 | 418 | 0% | 2,200 | 17億3424万 | -1.65% | 4.15 | 0.74 |
11/28 | 411 | 418 | 408 | 418 | +0.97% | 4,100 | 17億3424万 | -1.65% | 4.15 | 0.74 |
11/27 | 425 | 431 | 411 | 414 | -3.27% | 3,100 | 17億1764万 | -2.59% | 4.11 | 0.73 |
11/26 | 420 | 428 | 410 | 428 | +3.63% | 1,700 | 17億7572万 | +0.23% | 4.25 | 0.76 |
11/22 | 392 | 423 | 392 | 413 | +3.51% | 6,800 | 17億1349万 | -3.28% | 4.1 | 0.73 |
11/21 | 420 | 420 | 398 | 399 | -5.45% | 6,300 | 16億5541万 | -6.99% | 3.96 | 0.71 |
11/20 | 416 | 470 | 416 | 422 | +0.48% | 15,700 | 17億5083万 | -2.31% | 4.19 | 0.75 |
11/19 | 415 | 420 | 415 | 420 | 0% | 2,300 | 17億4253万 | -3.23% | 4.17 | 0.75 |
11/16 | 438 | 438 | 420 | 420 | -0.47% | 3,500 | 17億4253万 | -3.67% | 4.17 | 0.75 |
11/15 | 411 | 429 | 410 | 422 | +1.93% | 4,100 | 17億5083万 | -3.87% | 4.19 | 0.75 |
11/14 | 445 | 445 | 409 | 414 | -7.59% | 14,000 | 17億1764万 | -6.33% | 4.11 | 0.73 |
11/13 | 447 | 462 | 421 | 448 | -3.24% | 11,500 | 18億5870万 | +0.45% | 4.45 | 0.8 |
11/12 | 559 | 648 | 463 | 463 | -15.97% | 48,000 | 19億2094万 | +3.12% | 4.6 | 0.82 |
11/09 | 513 | 551 | 490 | 551 | +16.99% | 47,200 | 22億8604万 | +22.17% | 5.47 | 0.98 |
11/08 | 445 | 490 | 419 | 471 | +6.08% | 3,700 | 19億5413万 | +4.67% | 4.68 | 0.84 |
11/07 | 439 | 452 | 433 | 444 | +2.78% | 1,200 | 18億4211万 | -1.55% | 4.41 | 0.79 |
11/06 | 417 | 432 | 417 | 432 | +5.37% | 800 | 17億9232万 | -4.85% | 4.29 | 0.77 |
11/05 | 410 | 410 | 410 | 410 | 0% | 200 | 17億104万 | -10.28% | 4.07 | 0.73 |
11/02 | 404 | 410 | 404 | 410 | +1.23% | 1,800 | 17億104万 | -11.06% | 4.07 | 0.73 |
11/01 | 417 | 417 | 405 | 405 | +1% | 800 | 16億8030万 | -12.9% | 4.02 | 0.72 |
10/31 | 401 | 405 | 401 | 401 | +2.3% | 6,700 | 16億6370万 | -14.32% | 3.98 | 0.71 |
10/30 | 384 | 401 | 384 | 392 | -2% | 1,100 | 16億2636万 | -16.6% | 3.89 | 0.7 |
10/29 | 390 | 400 | 390 | 400 | +0.76% | 2,200 | 16億5956万 | -15.43% | 3.97 | 0.71 |
10/26 | 401 | 405 | 397 | 397 | -2.93% | 2,600 | 16億4711万 | -16.6% | 3.94 | 0.7 |
10/25 | 425 | 490 | 401 | 409 | -4.88% | 8,000 | 16億9690万 | -14.61% | 4.06 | 0.73 |
10/24 | 428 | 447 | 428 | 430 | +2.14% | 2,200 | 17億8402万 | -10.6% | 4.27 | 0.76 |
10/23 | 437 | 437 | 420 | 421 | -5.39% | 900 | 17億4668万 | -12.84% | 4.18 | 0.75 |
10/19 | 431 | 445 | 431 | 445 | -0.22% | 1,400 | 18億4626万 | -8.25% | 4.42 | 0.79 |
10/18 | 448 | 449 | 432 | 446 | -0.89% | 3,900 | 18億5040万 | -8.42% | 4.43 | 0.79 |
10/17 | 470 | 470 | 441 | 450 | -4.26% | 9,500 | 18億6700万 | -7.79% | 4.47 | 0.8 |
10/16 | 470 | 470 | 470 | 470 | 0% | 200 | 19億4998万 | -3.89% | 4.67 | 0.83 |
10/15 | 470 | 470 | 470 | 470 | -3.09% | 100 | 19億4998万 | -3.69% | 4.67 | 0.83 |
10/12 | 480 | 485 | 480 | 485 | 0% | 300 | 20億1221万 | -0.61% | 4.82 | 0.86 |
10/11 | 490 | 490 | 485 | 485 | -3% | 400 | 20億1221万 | -0.41% | 4.82 | 0.86 |
10/04 | 499 | 500 | 499 | 500 | -3.66% | 400 | 20億7445万 | +2.88% | 4.97 | 0.89 |
10/03 | 519 | 519 | 519 | 519 | 0% | 100 | 21億5327万 | +7.23% | 5.15 | 0.92 |
10/01 | 500 | 519 | 500 | 519 | 0% | 500 | 21億5327万 | +7.68% | 5.15 | 0.92 |
09/28 | 519 | 519 | 519 | 519 | +0.78% | 100 | 21億5327万 | +8.35% | 5.15 | 0.92 |
09/27 | 515 | 515 | 514 | 515 | +1.78% | 1,500 | 21億3668万 | +7.97% | 5.12 | 0.91 |
09/26 | 490 | 506 | 485 | 506 | -1.17% | 400 | 20億9934万 | +6.3% | 5.03 | 0.9 |
09/25 | 475 | 512 | 475 | 512 | +0.59% | 300 | 21億2423万 | +7.79% | 5.09 | 0.91 |
09/21 | 509 | 509 | 509 | 509 | -0.59% | 100 | 21億1179万 | +7.16% | 5.06 | 0.9 |
09/20 | 512 | 512 | 512 | 512 | +2.4% | 900 | 21億2423万 | +8.02% | 5.09 | 0.91 |
09/19 | 478 | 500 | 478 | 500 | +4.6% | 2,100 | 20億7445万 | +5.49% | 4.97 | 0.89 |
09/18 | 481 | 482 | 478 | 478 | +2.14% | 1,200 | 19億8317万 | +0.63% | 4.75 | 0.85 |
09/14 | 480 | 480 | 468 | 468 | +2.63% | 1,100 | 19億4168万 | -1.68% | 4.65 | 0.83 |
09/13 | 456 | 456 | 456 | 456 | -4.4% | 300 | 18億9189万 | -4.8% | 4.53 | 0.81 |
09/12 | 472 | 477 | 442 | 477 | +2.58% | 1,500 | 19億7902万 | -1.04% | 4.74 | 0.85 |