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 | 2,317 | 2,322 | 2,224 | 2,224 | -3.81% | 839,900 | 1885億2960万 | -8.89% | 3.51 | 0.66 |
03/28 | 2,371 | 2,388 | 2,292 | 2,312 | -4.5% | 593,500 | 1959億8941万 | -5.52% | 3.64 | 0.69 |
03/27 | 2,439 | 2,439 | 2,350 | 2,421 | -1.71% | 887,300 | 2052億2939万 | -1.26% | 3.82 | 0.72 |
03/26 | 2,552 | 2,553 | 2,446 | 2,463 | -2.73% | 1,209,300 | 2087億8976万 | +0.37% | 3.88 | 0.73 |
03/25 | 2,614 | 2,624 | 2,525 | 2,532 | -6.22% | 834,800 | 2146億3892万 | +3.18% | 3.99 | 0.75 |
03/22 | 2,661 | 2,706 | 2,618 | 2,700 | +0.48% | 733,500 | 2288億8037万 | +10.52% | 4.26 | 0.8 |
03/20 | 2,689 | 2,718 | 2,682 | 2,687 | -0.07% | 711,000 | 2277億7835万 | +10.62% | 4.24 | 0.8 |
03/19 | 2,657 | 2,704 | 2,614 | 2,689 | +3.3% | 953,800 | 2279億4789万 | +11.35% | 4.24 | 0.8 |
03/18 | 2,609 | 2,671 | 2,591 | 2,603 | +0.58% | 653,800 | 2206億5763万 | +8.5% | 4.1 | 0.78 |
03/15 | 2,535 | 2,604 | 2,504 | 2,588 | +3.07% | 1,099,500 | 2193億8607万 | +8.47% | 4.08 | 0.77 |
03/14 | 2,410 | 2,535 | 2,410 | 2,511 | +5.95% | 848,000 | 2128億5874万 | +5.59% | 3.96 | 0.75 |
03/13 | 2,448 | 2,482 | 2,357 | 2,370 | -1.78% | 788,400 | 2009億610万 | -0.29% | 3.74 | 0.71 |
03/12 | 2,394 | 2,450 | 2,394 | 2,413 | +3.03% | 666,400 | 2045億5123万 | +1.34% | 3.8 | 0.72 |
03/11 | 2,325 | 2,350 | 2,299 | 2,342 | +0.77% | 370,600 | 1985億3252万 | -1.8% | 3.69 | 0.7 |
03/08 | 2,363 | 2,374 | 2,319 | 2,324 | -3.37% | 490,000 | 1970億666万 | -2.8% | 3.66 | 0.69 |
03/07 | 2,403 | 2,431 | 2,384 | 2,405 | +0.38% | 375,900 | 2038億7307万 | +0.38% | 3.79 | 0.72 |
03/06 | 2,425 | 2,437 | 2,393 | 2,396 | -1.52% | 401,900 | 2031億1013万 | +0.08% | 3.78 | 0.71 |
03/05 | 2,423 | 2,440 | 2,393 | 2,433 | -0.49% | 646,500 | 2062億4664万 | +1.71% | 3.84 | 0.73 |
03/04 | 2,387 | 2,452 | 2,375 | 2,445 | +3.82% | 689,000 | 2072億6389万 | +2.22% | 3.85 | 0.73 |
03/01 | 2,343 | 2,362 | 2,326 | 2,355 | +0.47% | 411,400 | 1996億3454万 | -1.51% | 3.71 | 0.7 |
02/28 | 2,373 | 2,407 | 2,343 | 2,344 | -0.68% | 558,300 | 1987億207万 | -2.01% | 3.7 | 0.7 |
02/27 | 2,338 | 2,363 | 2,322 | 2,360 | +1.24% | 374,300 | 2000億5839万 | -1.34% | 3.72 | 0.7 |
02/26 | 2,348 | 2,359 | 2,318 | 2,331 | -2.31% | 451,700 | 1976億5万 | -2.67% | 3.67 | 0.69 |
02/25 | 2,397 | 2,399 | 2,365 | 2,386 | +0.17% | 323,500 | 2022億6243万 | -0.62% | 3.76 | 0.71 |
02/22 | 2,359 | 2,386 | 2,342 | 2,382 | -0.13% | 398,800 | 2019億2335万 | -0.75% | 3.76 | 0.71 |
02/21 | 2,437 | 2,437 | 2,363 | 2,385 | -2.21% | 759,900 | 2021億7766万 | -0.63% | 3.76 | 0.71 |
02/20 | 2,444 | 2,460 | 2,430 | 2,439 | -1.09% | 758,400 | 2067億5526万 | +1.63% | 3.85 | 0.73 |
02/19 | 2,425 | 2,484 | 2,417 | 2,466 | 0% | 675,900 | 2090億4407万 | +2.66% | 3.89 | 0.73 |
02/18 | 2,350 | 2,489 | 2,329 | 2,466 | +9.12% | 1,030,700 | 2090億4407万 | +2.58% | 3.89 | 0.73 |
02/15 | 2,278 | 2,372 | 2,250 | 2,260 | -3.75% | 924,400 | 1915億8134万 | -5.91% | 3.56 | 0.67 |
02/14 | 2,368 | 2,378 | 2,307 | 2,348 | +0.47% | 663,900 | 1990億4115万 | -2.61% | 3.7 | 0.7 |
02/13 | 2,351 | 2,376 | 2,314 | 2,337 | +2.68% | 1,045,700 | 1981億867万 | -3.19% | 3.68 | 0.7 |
02/12 | 2,316 | 2,319 | 2,244 | 2,276 | -0.74% | 770,100 | 1929億3767万 | -5.64% | 3.59 | 0.68 |
02/08 | 2,324 | 2,336 | 2,263 | 2,293 | -3.82% | 799,600 | 1943億7877万 | -4.93% | 3.61 | 0.68 |
02/07 | 2,500 | 2,521 | 2,370 | 2,384 | -4.03% | 612,900 | 2020億9289万 | -1.12% | 3.76 | 0.71 |
02/06 | 2,470 | 2,491 | 2,424 | 2,484 | +0.73% | 339,600 | 2105億6994万 | +3.24% | 3.92 | 0.74 |
02/05 | 2,507 | 2,512 | 2,443 | 2,466 | -2.49% | 369,400 | 2090億4407万 | +3.09% | 3.89 | 0.73 |
02/04 | 2,516 | 2,545 | 2,506 | 2,529 | +1.98% | 504,300 | 2143億8461万 | +6.39% | 3.99 | 0.75 |
02/01 | 2,441 | 2,494 | 2,425 | 2,480 | +0.98% | 639,400 | 2102億3085万 | +4.86% | 3.91 | 0.74 |
01/31 | 2,410 | 2,474 | 2,391 | 2,456 | +4.82% | 821,400 | 2081億9636万 | +4.24% | 3.87 | 0.73 |
01/30 | 2,370 | 2,438 | 2,326 | 2,343 | -0.89% | 713,800 | 1986億1730万 | -0.34% | 3.69 | 0.7 |
01/29 | 2,400 | 2,430 | 2,328 | 2,364 | -2.68% | 510,300 | 2003億9748万 | +0.38% | 3.73 | 0.7 |
01/28 | 2,412 | 2,448 | 2,396 | 2,429 | +0.45% | 519,400 | 2059億756万 | +2.88% | 3.83 | 0.72 |
01/25 | 2,390 | 2,440 | 2,388 | 2,418 | +1.9% | 548,400 | 2049億7508万 | +2.15% | 3.81 | 0.72 |
01/24 | 2,321 | 2,377 | 2,300 | 2,373 | +1.63% | 418,200 | 2011億6041万 | -0.13% | 3.74 | 0.71 |
01/23 | 2,385 | 2,390 | 2,326 | 2,335 | -4.03% | 784,600 | 1979億3913万 | -2.01% | 3.68 | 0.7 |
01/22 | 2,484 | 2,512 | 2,408 | 2,433 | -2.72% | 528,700 | 2062億4664万 | +1.8% | 3.84 | 0.73 |
01/21 | 2,414 | 2,522 | 2,412 | 2,501 | +5.8% | 816,300 | 2120億1104万 | +4.3% | 3.94 | 0.75 |
01/18 | 2,362 | 2,392 | 2,349 | 2,364 | -0.46% | 570,300 | 2003億9748万 | -1.5% | 3.73 | 0.7 |
01/17 | 2,372 | 2,419 | 2,338 | 2,375 | +0.13% | 551,800 | 2013億2995万 | -1.49% | 3.74 | 0.71 |
01/16 | 2,519 | 2,534 | 2,358 | 2,372 | -5.5% | 1,011,600 | 2010億7564万 | -2.06% | 3.74 | 0.71 |
01/15 | 2,457 | 2,525 | 2,426 | 2,510 | +0.6% | 1,088,400 | 2127億7397万 | +3.08% | 3.96 | 0.75 |
01/11 | 2,465 | 2,516 | 2,437 | 2,495 | +2.42% | 689,600 | 2115億241万 | +2% | 3.93 | 0.74 |
01/10 | 2,500 | 2,565 | 2,436 | 2,436 | -1.14% | 1,065,200 | 2065億95万 | -0.65% | 3.84 | 0.73 |
01/09 | 2,482 | 2,495 | 2,426 | 2,464 | +1.4% | 863,600 | 2088億7453万 | +0.24% | 3.88 | 0.73 |
01/08 | 2,350 | 2,448 | 2,347 | 2,430 | +6.11% | 904,000 | 2059億9233万 | -1.22% | 3.83 | 0.72 |
01/07 | 2,386 | 2,389 | 2,285 | 2,290 | +0.88% | 688,600 | 1941億2446万 | -7.14% | 3.61 | 0.68 |
01/04 | 2,264 | 2,284 | 2,157 | 2,270 | +0.27% | 1,110,700 | 1924億2905万 | -8.5% | 3.58 | 0.68 |
2018 |
12/28 | 2,246 | 2,279 | 2,205 | 2,264 | -0.75% | 566,000 | 1919億2043万 | -9.29% | 3.57 | 0.67 |
12/27 | 2,300 | 2,320 | 2,245 | 2,281 | +7.8% | 921,200 | 1933億6152万 | -9.23% | 3.6 | 0.68 |
12/26 | 2,114 | 2,150 | 2,080 | 2,116 | +0.95% | 823,500 | 1793億7439万 | -16.5% | 3.34 | 0.63 |
12/25 | 2,100 | 2,155 | 2,050 | 2,096 | -6.43% | 859,100 | 1776億7898万 | -18.95% | 3.3 | 0.62 |
12/21 | 2,163 | 2,254 | 2,163 | 2,240 | -0.58% | 1,037,300 | 1898億8593万 | -15.28% | 3.53 | 0.67 |
12/20 | 2,350 | 2,420 | 2,235 | 2,253 | -3.01% | 1,062,900 | 1909億8795万 | -16.46% | 3.55 | 0.67 |
12/19 | 2,387 | 2,402 | 2,277 | 2,323 | -5.18% | 1,585,400 | 1969億2189万 | -15.59% | 3.66 | 0.69 |
12/18 | 2,421 | 2,490 | 2,400 | 2,450 | -2.62% | 865,300 | 2076億8774万 | -12.78% | 3.86 | 0.73 |
12/17 | 2,560 | 2,568 | 2,507 | 2,516 | -2.18% | 499,700 | 2132億8259万 | -12.3% | 3.97 | 0.75 |
12/14 | 2,640 | 2,646 | 2,553 | 2,572 | -2.32% | 643,500 | 2180億2974万 | -12.34% | 4.05 | 0.77 |
12/13 | 2,588 | 2,637 | 2,575 | 2,633 | +2.89% | 786,400 | 2232億74万 | -12.44% | 4.15 | 0.78 |
12/12 | 2,550 | 2,595 | 2,534 | 2,559 | +2.32% | 656,000 | 2169億2772万 | -16.62% | 4.03 | 0.76 |
12/11 | 2,630 | 2,632 | 2,470 | 2,501 | -5.16% | 1,030,100 | 2120億1104万 | -20.4% | 3.94 | 0.75 |
12/10 | 2,548 | 2,643 | 2,514 | 2,637 | +3.05% | 878,600 | 2235億3982万 | -17.85% | 4.16 | 0.79 |
12/07 | 2,621 | 2,634 | 2,545 | 2,559 | -2.96% | 930,400 | 2169億2772万 | -21.98% | 4.03 | 0.76 |
12/06 | 2,685 | 2,710 | 2,615 | 2,637 | -0.57% | 968,500 | 2235億3982万 | -21.17% | 4.16 | 0.79 |
12/05 | 2,674 | 2,698 | 2,623 | 2,652 | -1.3% | 871,800 | 2248億1138万 | -22.16% | 4.18 | 0.79 |
12/04 | 2,803 | 2,808 | 2,683 | 2,687 | -3.52% | 1,330,700 | 2277億7835万 | -22.48% | 4.24 | 0.8 |
12/03 | 2,699 | 2,795 | 2,656 | 2,785 | +5.13% | 1,187,100 | 2360億8586万 | -20.9% | 4.39 | 0.83 |
11/30 | 2,608 | 2,671 | 2,543 | 2,649 | +2.75% | 1,123,100 | 2245億5707万 | -25.8% | 4.18 | 0.79 |
11/29 | 2,548 | 2,602 | 2,515 | 2,578 | +1.78% | 745,700 | 2185億3836万 | -28.92% | 4.06 | 0.77 |
11/28 | 2,580 | 2,595 | 2,501 | 2,533 | -1.75% | 1,152,300 | 2147億2369万 | -31.39% | 3.99 | 0.75 |
11/27 | 2,688 | 2,717 | 2,578 | 2,578 | -2.61% | 1,398,900 | 2185億3836万 | -31.45% | 4.06 | 0.77 |
11/26 | 2,617 | 2,683 | 2,579 | 2,647 | -0.53% | 1,068,000 | 2243億8753万 | -30.87% | 4.17 | 0.79 |
11/22 | 2,758 | 2,772 | 2,611 | 2,661 | -1.15% | 1,686,200 | 2255億7432万 | -31.75% | 4.2 | 0.79 |
11/21 | 2,751 | 2,781 | 2,679 | 2,692 | -3.89% | 1,981,000 | 2282億220万 | -32.28% | 4.24 | 0.8 |
11/20 | 2,995 | 3,000 | 2,770 | 2,801 | -17.74% | 4,764,100 | 2374億4219万 | -31.01% | 4.42 | 0.83 |
11/19 | 3,520 | 3,530 | 3,370 | 3,405 | -4.22% | 806,100 | 2886億4357万 | -17.65% | 5.37 | 1.01 |
11/16 | 3,555 | 3,630 | 3,530 | 3,555 | -0.14% | 447,100 | 3013億5915万 | -15.01% | 5.6 | 1.06 |
11/15 | 3,635 | 3,665 | 3,535 | 3,560 | -1.66% | 410,200 | 3017億8300万 | -15.72% | 5.61 | 1.06 |
11/14 | 3,640 | 3,705 | 3,605 | 3,620 | -3.98% | 583,700 | 3068億6923万 | -15.12% | 5.71 | 1.08 |
11/13 | 3,795 | 3,825 | 3,655 | 3,770 | -4.44% | 623,000 | 3195億8481万 | -12.61% | 5.94 | 1.12 |
11/12 | 4,005 | 4,050 | 3,935 | 3,945 | -4.48% | 441,600 | 3344億1965万 | -9.39% | 6.22 | 1.18 |
11/09 | 4,315 | 4,360 | 4,085 | 4,130 | -6.14% | 721,800 | 3501億219万 | -5.86% | 6.51 | 1.23 |
11/08 | 4,285 | 4,450 | 4,265 | 4,400 | +4.89% | 402,400 | 3729億9023万 | -0.34% | 6.94 | 1.31 |
11/07 | 4,345 | 4,395 | 4,170 | 4,195 | -3.89% | 455,400 | 3556億1228万 | -5.35% | 6.61 | 1.25 |
11/06 | 4,260 | 4,405 | 4,255 | 4,365 | +3.56% | 224,300 | 3700億2326万 | -2.2% | 6.88 | 1.3 |
11/05 | 4,260 | 4,305 | 4,125 | 4,215 | -3.66% | 327,500 | 3573億769万 | -5.89% | 6.64 | 1.26 |
11/02 | 4,160 | 4,390 | 4,130 | 4,375 | +4.54% | 677,600 | 3708億7097万 | -2.73% | 6.9 | 1.3 |
11/01 | 4,225 | 4,245 | 4,135 | 4,185 | -0.24% | 347,200 | 3547億6457万 | -7.12% | 6.6 | 1.25 |
10/31 | 4,145 | 4,210 | 4,070 | 4,195 | +1.82% | 252,000 | 3556億1228万 | -7.35% | 6.61 | 1.25 |
10/30 | 4,030 | 4,150 | 4,005 | 4,120 | +1.35% | 220,000 | 3492億5449万 | -9.33% | 6.5 | 1.23 |