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 |
|---|
| 2019 |
| 03/29 | 19,950 | 20,380 | 19,950 | 20,330 | +2.52% | 359,600 | 1兆2318億 | +8.14% | 31.34 | 5.55 |
| 03/28 | 19,920 | 19,950 | 19,650 | 19,830 | -0.45% | 268,400 | 1兆2015億 | +5.92% | 30.57 | 5.42 |
| 03/27 | 19,590 | 19,920 | 19,440 | 19,920 | +1.68% | 333,800 | 1兆2070億 | +6.77% | 30.71 | 5.44 |
| 03/26 | 19,400 | 19,630 | 19,280 | 19,590 | +3.38% | 298,800 | 1兆1870億 | +5.35% | 30.2 | 5.35 |
| 03/25 | 19,300 | 19,420 | 18,820 | 18,950 | -3.17% | 274,200 | 1兆1482億 | +2.12% | 29.22 | 5.18 |
| 03/22 | 19,320 | 19,590 | 19,230 | 19,570 | +1.82% | 288,200 | 1兆1857億 | +5.69% | 30.17 | 5.35 |
| 03/20 | 19,340 | 19,610 | 19,180 | 19,220 | -0.52% | 286,800 | 1兆1645億 | +4.2% | 29.63 | 5.25 |
| 03/19 | 19,210 | 19,360 | 19,020 | 19,320 | +0.63% | 244,000 | 1兆1706億 | +5.09% | 29.79 | 5.28 |
| 03/18 | 18,810 | 19,200 | 18,670 | 19,200 | +3.56% | 286,300 | 1兆1633億 | +4.95% | 29.6 | 5.25 |
| 03/15 | 18,240 | 18,620 | 18,200 | 18,540 | +2.26% | 261,500 | 1兆1233億 | +1.94% | 28.58 | 5.07 |
| 03/14 | 18,100 | 18,230 | 17,980 | 18,130 | +0.72% | 179,900 | 1兆985億 | 0% | 27.95 | 4.95 |
| 03/13 | 18,040 | 18,200 | 17,810 | 18,000 | -1.1% | 296,800 | 1兆906億 | -0.47% | 27.75 | 4.92 |
| 03/12 | 18,330 | 18,410 | 18,120 | 18,200 | +0.44% | 263,500 | 1兆1027億 | +0.99% | 28.06 | 4.97 |
| 03/11 | 18,320 | 18,400 | 17,990 | 18,120 | -0.66% | 330,200 | 1兆979億 | +0.94% | 27.94 | 4.95 |
| 03/08 | 18,090 | 18,390 | 18,080 | 18,240 | -0.44% | 225,200 | 1兆1052億 | +1.98% | 28.12 | 4.98 |
| 03/07 | 18,430 | 18,650 | 18,280 | 18,320 | -2.03% | 214,000 | 1兆1100億 | +2.95% | 28.24 | 5 |
| 03/06 | 18,500 | 18,710 | 18,250 | 18,700 | +1.19% | 288,900 | 1兆1330億 | +5.65% | 28.83 | 5.11 |
| 03/05 | 18,830 | 18,860 | 18,460 | 18,480 | -2.22% | 214,900 | 1兆1197億 | +5.11% | 28.49 | 5.05 |
| 03/04 | 19,110 | 19,320 | 18,720 | 18,900 | +0.37% | 304,100 | 1兆1451億 | +8.14% | 29.14 | 5.16 |
| 03/01 | 18,250 | 18,850 | 18,200 | 18,830 | +4.5% | 379,900 | 1兆1409億 | +8.63% | 29.03 | 5.14 |
| 02/28 | 18,120 | 18,310 | 17,980 | 18,020 | -1.64% | 377,700 | 1兆918億 | +4.85% | 27.78 | 4.92 |
| 02/27 | 18,450 | 18,490 | 18,220 | 18,320 | -1.08% | 313,100 | 1兆1100億 | +7.44% | 28.24 | 5 |
| 02/26 | 18,460 | 18,660 | 18,370 | 18,520 | +1.42% | 307,600 | 1兆1221億 | +9.45% | 28.55 | 5.06 |
| 02/25 | 18,360 | 18,550 | 18,260 | 18,260 | -1.19% | 254,700 | 1兆1064億 | +8.74% | 28.15 | 4.99 |
| 02/22 | 18,150 | 18,540 | 18,120 | 18,480 | +0.49% | 288,500 | 1兆1197億 | +10.85% | 28.49 | 5.05 |
| 02/21 | 18,200 | 18,490 | 18,070 | 18,390 | +1.04% | 233,600 | 1兆1142億 | +11.22% | 28.35 | 5.02 |
| 02/20 | 18,300 | 18,520 | 18,130 | 18,200 | -1.09% | 239,900 | 1兆1027億 | +11.04% | 28.06 | 4.97 |
| 02/19 | 18,390 | 18,430 | 18,010 | 18,400 | -1.02% | 239,300 | 1兆1149億 | +13.06% | 28.37 | 5.03 |
| 02/18 | 18,600 | 18,720 | 18,240 | 18,590 | +3.51% | 293,500 | 1兆1264億 | +15.16% | 28.66 | 5.08 |
| 02/15 | 17,600 | 18,120 | 17,600 | 17,960 | +0.84% | 305,800 | 1兆882億 | +12.19% | 27.69 | 4.91 |
| 02/14 | 17,800 | 18,180 | 17,630 | 17,810 | +0.62% | 437,800 | 1兆791億 | +11.82% | 27.46 | 4.87 |
| 02/13 | 17,150 | 17,830 | 17,140 | 17,700 | +3.81% | 419,700 | 1兆724億 | +11.73% | 27.29 | 4.84 |
| 02/12 | 16,350 | 17,110 | 16,220 | 17,050 | +3.08% | 303,600 | 1兆331億 | +8.01% | 26.29 | 4.66 |
| 02/08 | 16,830 | 17,200 | 16,350 | 16,540 | -3.16% | 386,800 | 1兆22億 | +4.99% | 25.5 | 4.52 |
| 02/07 | 16,980 | 17,230 | 16,920 | 17,080 | +0.41% | 283,100 | 1兆349億 | +8.22% | 26.33 | 4.67 |
| 02/06 | 16,880 | 17,690 | 16,810 | 17,010 | +3.53% | 514,300 | 1兆306億 | +7.74% | 26.22 | 4.65 |
| 02/05 | 16,470 | 16,730 | 16,370 | 16,430 | +0.06% | 228,000 | 9955億3544万 | +4.44% | 25.33 | 4.49 |
| 02/04 | 16,200 | 16,580 | 16,140 | 16,420 | -0.36% | 278,400 | 9949億2952万 | +4.73% | 25.32 | 4.49 |
| 02/01 | 15,990 | 16,820 | 15,930 | 16,480 | +3.06% | 482,600 | 9985億6507万 | +5.14% | 25.41 | 4.5 |
| 01/31 | 16,260 | 16,330 | 15,840 | 15,990 | +0.38% | 341,400 | 9688億7473万 | +1.95% | 24.65 | 4.37 |
| 01/30 | 15,740 | 16,090 | 15,700 | 15,930 | +1.01% | 325,900 | 9652億3917万 | +1.25% | 24.56 | 4.35 |
| 01/29 | 15,820 | 15,870 | 15,640 | 15,770 | -0.5% | 325,800 | 9555億4437万 | +0.03% | 24.31 | 4.31 |
| 01/28 | 15,320 | 16,080 | 15,300 | 15,850 | +3.46% | 525,900 | 9603億9177万 | +0.22% | 24.44 | 4.33 |
| 01/25 | 15,040 | 15,490 | 14,960 | 15,320 | +1.32% | 335,200 | 9282億7772万 | -3.44% | 23.62 | 4.19 |
| 01/24 | 14,830 | 15,150 | 14,690 | 15,120 | +3% | 353,900 | 9161億5921万 | -5.19% | 23.31 | 4.13 |
| 01/23 | 14,930 | 14,960 | 14,560 | 14,680 | -2.39% | 274,700 | 8894億9850万 | -8.45% | 22.63 | 4.01 |
| 01/22 | 15,390 | 15,420 | 14,950 | 15,040 | -1.64% | 313,200 | 9113億1181万 | -6.6% | 23.19 | 4.11 |
| 01/21 | 15,440 | 15,510 | 15,180 | 15,290 | +0.26% | 298,600 | 9264億5995万 | -5.37% | 23.57 | 4.18 |
| 01/18 | 15,130 | 15,590 | 14,990 | 15,250 | +1.19% | 432,700 | 9240億3625万 | -6.02% | 23.51 | 4.17 |
| 01/17 | 14,970 | 15,130 | 14,700 | 15,070 | +2.03% | 530,400 | 9131億2959万 | -7.42% | 23.23 | 4.12 |
| 01/16 | 14,310 | 14,800 | 13,820 | 14,770 | -3.53% | 958,300 | 8949億5183万 | -9.72% | 22.77 | 4.04 |
| 01/15 | 15,100 | 15,690 | 15,050 | 15,310 | +1.32% | 394,500 | 9276億7180万 | -6.98% | 23.6 | 4.18 |
| 01/11 | 15,340 | 15,430 | 14,920 | 15,110 | -0.85% | 368,500 | 9155億5329万 | -8.75% | 23.3 | 4.13 |
| 01/10 | 15,650 | 15,680 | 15,120 | 15,240 | -4.27% | 383,100 | 9234億3032万 | -8.37% | 23.5 | 4.16 |
| 01/09 | 16,000 | 16,210 | 15,720 | 15,920 | +1.6% | 447,300 | 9646億3325万 | -4.66% | 24.54 | 4.35 |
| 01/08 | 16,200 | 16,300 | 15,420 | 15,670 | -3.75% | 492,600 | 9494億8511万 | -6.54% | 24.16 | 4.28 |
| 01/07 | 16,980 | 17,230 | 16,250 | 16,280 | -0.06% | 310,800 | 9864億4656万 | -3.46% | 25.1 | 4.45 |
| 01/04 | 16,460 | 16,500 | 15,840 | 16,290 | -5.62% | 442,700 | 9870億5249万 | -3.88% | 25.11 | 4.45 |
| 2018 |
| 12/28 | 17,190 | 17,360 | 16,980 | 17,260 | +0.29% | 328,600 | 1兆458億 | +1.29% | 26.61 | 4.72 |
| 12/27 | 16,700 | 17,280 | 16,440 | 17,210 | +10.25% | 409,700 | 1兆427億 | +0.87% | 26.53 | 4.7 |
| 12/26 | 15,800 | 16,150 | 15,230 | 15,610 | +3.45% | 411,200 | 9458億4956万 | -8.72% | 24.07 | 4.26 |
| 12/25 | 15,500 | 15,530 | 14,790 | 15,090 | -7.54% | 269,300 | 9143億4144万 | -12.41% | 23.26 | 4.12 |
| 12/21 | 16,440 | 16,660 | 16,190 | 16,320 | -2.28% | 434,900 | 9888億7026万 | -6.05% | 25.16 | 4.46 |
| 12/20 | 17,040 | 17,380 | 16,500 | 16,700 | -3.19% | 537,100 | 1兆118億 | -4.34% | 25.75 | 4.56 |
| 12/19 | 16,750 | 17,300 | 16,740 | 17,250 | +3.17% | 343,000 | 1兆452億 | -1.47% | 26.59 | 4.71 |
| 12/18 | 16,740 | 17,090 | 16,690 | 16,720 | -1.7% | 312,500 | 1兆131億 | -4.57% | 25.78 | 4.57 |
| 12/17 | 17,080 | 17,210 | 16,800 | 17,010 | -0.53% | 281,700 | 1兆306億 | -3.05% | 26.22 | 4.65 |
| 12/14 | 17,250 | 17,540 | 17,080 | 17,100 | -1.5% | 301,600 | 1兆361億 | -2.61% | 26.36 | 4.67 |
| 12/13 | 17,210 | 17,430 | 16,980 | 17,360 | +0.23% | 307,700 | 1兆518億 | -1.29% | 26.76 | 4.74 |
| 12/12 | 16,950 | 17,420 | 16,900 | 17,320 | +5.74% | 388,200 | 1兆494億 | -1.56% | 26.7 | 4.73 |
| 12/11 | 16,610 | 16,720 | 16,300 | 16,380 | -0.24% | 263,300 | 9925億582万 | -6.96% | 25.25 | 4.47 |
| 12/10 | 16,430 | 16,710 | 16,140 | 16,420 | -3.41% | 284,900 | 9949億2952万 | -6.89% | 25.32 | 4.49 |
| 12/07 | 16,880 | 17,020 | 16,610 | 17,000 | +2.72% | 253,700 | 1兆300億 | -3.95% | 26.21 | 4.64 |
| 12/06 | 16,960 | 17,080 | 16,330 | 16,550 | -3.22% | 212,100 | 1兆28億 | -6.44% | 25.52 | 4.52 |
| 12/05 | 16,950 | 17,270 | 16,880 | 17,100 | -0.7% | 261,700 | 1兆361億 | -3.4% | 26.36 | 4.67 |
| 12/04 | 17,440 | 17,820 | 17,140 | 17,220 | -3.48% | 345,000 | 1兆434億 | -2.58% | 26.55 | 4.7 |
| 12/03 | 17,240 | 17,880 | 17,160 | 17,840 | +5.38% | 436,900 | 1兆809億 | +1.15% | 27.5 | 4.87 |
| 11/30 | 16,980 | 17,020 | 16,580 | 16,930 | +0.06% | 501,600 | 1兆258億 | -3.64% | 26.1 | 4.63 |
| 11/29 | 17,470 | 17,500 | 16,800 | 16,920 | -3.97% | 644,000 | 1兆252億 | -3.66% | 26.09 | 4.62 |
| 11/28 | 18,180 | 18,230 | 17,580 | 17,620 | -2.49% | 428,900 | 1兆676億 | +0.22% | 27.17 | 4.81 |
| 11/27 | 18,320 | 18,510 | 17,820 | 18,070 | -1.74% | 367,300 | 1兆949億 | +2.88% | 27.86 | 4.94 |
| 11/26 | 18,050 | 18,540 | 17,920 | 18,390 | -1.18% | 346,000 | 1兆1142億 | +4.67% | 28.35 | 5.02 |
| 11/22 | 17,750 | 18,640 | 17,730 | 18,610 | +4.49% | 455,700 | 1兆1276億 | +6.13% | 28.69 | 5.08 |
| 11/21 | 17,570 | 17,840 | 17,380 | 17,810 | -2.14% | 274,000 | 1兆791億 | +1.88% | 27.46 | 4.87 |
| 11/20 | 18,440 | 18,470 | 18,020 | 18,200 | -3.04% | 291,500 | 1兆1027億 | +4.06% | 28.06 | 4.97 |
| 11/19 | 18,590 | 19,120 | 18,570 | 18,770 | +0.59% | 275,500 | 1兆1373億 | +7.37% | 28.94 | 5.13 |
| 11/16 | 18,680 | 18,830 | 18,310 | 18,660 | +0.92% | 475,100 | 1兆1306億 | +6.79% | 28.77 | 5.1 |
| 11/15 | 17,850 | 18,530 | 17,790 | 18,490 | +3.01% | 301,000 | 1兆1203億 | +5.63% | 28.51 | 5.05 |
| 11/14 | 17,710 | 18,050 | 17,670 | 17,950 | +2.16% | 276,500 | 1兆876億 | +2.47% | 27.67 | 4.9 |
| 11/13 | 16,920 | 17,740 | 16,820 | 17,570 | +1.21% | 303,100 | 1兆646億 | -0.2% | 27.09 | 4.8 |
| 11/12 | 17,350 | 17,760 | 17,100 | 17,360 | +0.12% | 238,600 | 1兆518億 | -1.89% | 26.76 | 4.74 |
| 11/09 | 17,720 | 17,730 | 17,100 | 17,340 | -2.58% | 336,600 | 1兆506億 | -2.69% | 26.73 | 4.74 |
| 11/08 | 18,170 | 18,340 | 17,740 | 17,800 | +1.37% | 291,400 | 1兆785億 | -0.86% | 27.44 | 4.86 |
| 11/07 | 17,650 | 18,110 | 17,320 | 17,560 | -0.23% | 384,900 | 1兆640億 | -3.09% | 27.07 | 4.8 |
| 11/06 | 17,010 | 17,650 | 16,900 | 17,600 | +2.98% | 360,700 | 1兆664億 | -3.81% | 27.13 | 4.81 |
| 11/05 | 17,710 | 17,870 | 16,980 | 17,090 | -5.16% | 535,400 | 1兆355億 | -7.41% | 26.35 | 4.67 |
| 11/02 | 16,750 | 18,030 | 16,590 | 18,020 | +7.58% | 781,500 | 1兆918億 | -3.32% | 27.78 | 4.92 |
| 11/01 | 17,100 | 17,120 | 16,140 | 16,750 | -0.71% | 683,700 | 1兆149億 | -10.76% | 25.82 | 4.58 |
| 10/31 | 16,530 | 16,980 | 16,340 | 16,870 | +2.49% | 472,200 | 1兆221億 | -11% | 26.01 | 4.61 |
| 10/30 | 16,070 | 16,610 | 15,860 | 16,460 | +1.29% | 410,900 | 9973億5322万 | -13.9% | 25.38 | 4.5 |
