時価総額
2019/07/12~2019/12/09
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 |
12/09 | 1,421 | 1,423 | 1,412 | 1,417 | +0.93% | 481,300 | 3727億3201万 | +0.64% | 30.87 | 0.81 |
12/06 | 1,420 | 1,420 | 1,402 | 1,404 | -0.14% | 615,700 | 3693億1245万 | -0.35% | 30.59 | 0.8 |
12/05 | 1,394 | 1,415 | 1,393 | 1,406 | +1.01% | 560,000 | 3698億3853万 | -0.28% | 30.63 | 0.8 |
12/04 | 1,386 | 1,394 | 1,379 | 1,392 | -0.14% | 536,000 | 3661億5593万 | -1.42% | 30.33 | 0.79 |
12/03 | 1,395 | 1,402 | 1,389 | 1,394 | -1.27% | 508,800 | 3666億8202万 | -1.48% | 30.37 | 0.8 |
12/02 | 1,402 | 1,421 | 1,401 | 1,412 | +1.51% | 515,800 | 3714億1679万 | -0.28% | 30.76 | 0.81 |
11/29 | 1,400 | 1,409 | 1,389 | 1,391 | -1.21% | 591,800 | 3658億9289万 | -1.7% | 30.31 | 0.79 |
11/28 | 1,409 | 1,416 | 1,402 | 1,408 | -0.42% | 393,200 | 3703億6462万 | -0.49% | 30.68 | 0.8 |
11/27 | 1,407 | 1,421 | 1,407 | 1,414 | +1.51% | 595,600 | 3719億4288万 | +0.07% | 30.81 | 0.81 |
11/26 | 1,405 | 1,408 | 1,393 | 1,393 | +0.43% | 664,800 | 3664億1897万 | -1.28% | 30.35 | 0.8 |
11/25 | 1,395 | 1,396 | 1,383 | 1,387 | +0.07% | 417,000 | 3648億4072万 | -1.56% | 30.22 | 0.79 |
11/22 | 1,389 | 1,393 | 1,380 | 1,386 | +0.36% | 493,200 | 3645億7767万 | -1.56% | 30.2 | 0.79 |
11/21 | 1,381 | 1,391 | 1,361 | 1,381 | -0.5% | 816,300 | 3632億6246万 | -1.85% | 30.09 | 0.79 |
11/20 | 1,382 | 1,405 | 1,382 | 1,388 | +0.22% | 859,200 | 3651億376万 | -1.28% | 30.24 | 0.79 |
11/19 | 1,394 | 1,396 | 1,380 | 1,385 | -1.28% | 616,800 | 3643億1463万 | -1.21% | 30.17 | 0.79 |
11/18 | 1,405 | 1,409 | 1,397 | 1,403 | -0.07% | 438,000 | 3690億4940万 | +0.36% | 30.57 | 0.8 |
11/15 | 1,396 | 1,417 | 1,395 | 1,404 | +0.79% | 512,800 | 3693億1245万 | +0.79% | 30.59 | 0.8 |
11/14 | 1,411 | 1,414 | 1,392 | 1,393 | -2.04% | 629,700 | 3664億1897万 | +0.43% | 30.35 | 0.8 |
11/13 | 1,417 | 1,433 | 1,415 | 1,422 | -1.73% | 810,600 | 3740億4722万 | +2.89% | 30.98 | 0.81 |
11/12 | 1,425 | 1,448 | 1,423 | 1,447 | +1.12% | 659,000 | 3806億2330万 | +5.16% | 31.53 | 0.83 |
11/11 | 1,415 | 1,436 | 1,413 | 1,431 | +1.35% | 918,300 | 3764億1461万 | +4.53% | 31.18 | 0.82 |
11/08 | 1,421 | 1,434 | 1,407 | 1,412 | -0.07% | 1,293,200 | 3714億1679万 | +3.44% | 30.76 | 0.81 |
11/07 | 1,408 | 1,435 | 1,380 | 1,413 | -3.75% | 1,823,700 | 3716億7983万 | +3.82% | 30.78 | 0.81 |
11/06 | 1,477 | 1,478 | 1,453 | 1,468 | +1.24% | 1,149,100 | 3861億4720万 | +8.26% | 31.98 | 0.84 |
11/05 | 1,458 | 1,459 | 1,438 | 1,450 | +0.97% | 1,032,900 | 3814億1243万 | +7.49% | 31.59 | 0.83 |
11/01 | 1,420 | 1,436 | 1,414 | 1,436 | -0.49% | 633,000 | 3777億2982万 | +6.92% | 31.29 | 0.82 |
10/31 | 1,439 | 1,449 | 1,422 | 1,443 | -0.62% | 770,400 | 3795億7113万 | +7.85% | 31.44 | 0.82 |
10/30 | 1,450 | 1,453 | 1,437 | 1,452 | -0.21% | 961,600 | 3819億3851万 | +9.01% | 31.63 | 0.83 |
10/29 | 1,448 | 1,459 | 1,438 | 1,455 | +1.68% | 945,800 | 3827億2764万 | +9.81% | 31.7 | 0.83 |
10/28 | 1,430 | 1,441 | 1,412 | 1,431 | +3.32% | 1,427,700 | 3764億1461万 | +8.49% | 31.18 | 0.82 |
10/25 | 1,379 | 1,390 | 1,369 | 1,385 | +0.65% | 624,800 | 3643億1463万 | +5.48% | 30.17 | 0.79 |
10/24 | 1,375 | 1,379 | 1,366 | 1,376 | +0.44% | 503,900 | 3619億4724万 | +5.12% | 29.98 | 0.79 |
10/23 | 1,365 | 1,372 | 1,344 | 1,370 | +0.96% | 758,200 | 3603億6898万 | +4.9% | 29.85 | 0.78 |
10/21 | 1,361 | 1,366 | 1,355 | 1,357 | +0.15% | 471,400 | 3569億4942万 | +4.14% | 29.56 | 0.77 |
10/18 | 1,356 | 1,363 | 1,345 | 1,355 | -0.07% | 515,800 | 3564億2334万 | +4.23% | 29.52 | 0.77 |
10/17 | 1,360 | 1,365 | 1,353 | 1,356 | -0.59% | 789,000 | 3566億8638万 | +4.55% | 29.54 | 0.77 |
10/16 | 1,360 | 1,371 | 1,358 | 1,364 | +1.56% | 857,400 | 3587億9072万 | +5.57% | 29.72 | 0.78 |
10/15 | 1,335 | 1,355 | 1,335 | 1,343 | +2.52% | 907,700 | 3532億6682万 | +4.35% | 29.26 | 0.77 |
10/11 | 1,299 | 1,315 | 1,294 | 1,310 | +2.5% | 748,500 | 3445億8640万 | +2.26% | 28.54 | 0.75 |
10/10 | 1,274 | 1,278 | 1,259 | 1,278 | +1.27% | 642,400 | 3361億6902万 | +0.16% | 27.84 | 0.73 |
10/09 | 1,250 | 1,264 | 1,244 | 1,262 | -0.79% | 857,900 | 3319億6033万 | -0.79% | 27.49 | 0.72 |
10/08 | 1,274 | 1,284 | 1,267 | 1,272 | +0.63% | 558,100 | 3345億9076万 | +0.24% | 27.71 | 0.73 |
10/07 | 1,281 | 1,284 | 1,257 | 1,264 | -1.02% | 412,800 | 3324億8642万 | -0.16% | 27.54 | 0.72 |
10/04 | 1,275 | 1,286 | 1,268 | 1,277 | +0.08% | 546,000 | 3359億598万 | +1.11% | 27.82 | 0.73 |
10/03 | 1,289 | 1,291 | 1,267 | 1,276 | -2.97% | 656,900 | 3356億4294万 | +1.35% | 27.8 | 0.73 |
10/02 | 1,301 | 1,321 | 1,299 | 1,315 | -0.23% | 857,700 | 3459億161万 | +4.78% | 28.65 | 0.75 |
10/01 | 1,292 | 1,320 | 1,292 | 1,318 | +2.81% | 620,900 | 3466億9074万 | +5.52% | 28.71 | 0.75 |
09/30 | 1,295 | 1,296 | 1,276 | 1,282 | -1.46% | 691,200 | 3372億2119万 | +3.14% | 27.93 | 0.73 |
09/27 | 1,312 | 1,313 | 1,286 | 1,301 | -0.15% | 647,900 | 3422億1901万 | +5.09% | 28.34 | 0.74 |
09/26 | 1,315 | 1,321 | 1,299 | 1,303 | +0.7% | 692,500 | 3427億4510万 | +5.76% | 28.39 | 0.74 |
09/25 | 1,285 | 1,296 | 1,276 | 1,294 | -0.31% | 564,500 | 3403億7771万 | +5.46% | 28.19 | 0.74 |
09/24 | 1,292 | 1,303 | 1,290 | 1,298 | +0.31% | 615,800 | 3414億2988万 | +6.31% | 28.28 | 0.74 |
09/20 | 1,300 | 1,300 | 1,283 | 1,294 | +0.54% | 729,200 | 3403億7771万 | +6.59% | 28.19 | 0.74 |
09/19 | 1,284 | 1,306 | 1,283 | 1,287 | +0.7% | 754,200 | 3385億3641万 | +6.45% | 28.04 | 0.73 |
09/18 | 1,290 | 1,293 | 1,264 | 1,278 | -1.46% | 697,900 | 3361億6902万 | +6.15% | 27.84 | 0.73 |
09/17 | 1,299 | 1,308 | 1,292 | 1,297 | -0.31% | 740,700 | 3411億6684万 | +8.17% | 28.26 | 0.74 |
09/13 | 1,294 | 1,302 | 1,279 | 1,301 | +0.7% | 1,002,100 | 3422億1901万 | +8.96% | 28.34 | 0.74 |
09/12 | 1,300 | 1,305 | 1,289 | 1,292 | 0% | 1,048,800 | 3398億5162万 | +8.85% | 28.15 | 0.74 |
09/11 | 1,262 | 1,292 | 1,258 | 1,292 | +2.46% | 1,192,800 | 3398億5162万 | +9.58% | 28.15 | 0.74 |
09/10 | 1,243 | 1,262 | 1,241 | 1,261 | +1.86% | 929,200 | 3316億9729万 | +7.59% | 27.47 | 0.72 |
09/09 | 1,236 | 1,239 | 1,219 | 1,238 | +0.57% | 656,500 | 3256億4730万 | +6.17% | 26.97 | 0.71 |
09/06 | 1,222 | 1,238 | 1,218 | 1,231 | +2.16% | 874,100 | 3238億600万 | +5.94% | 26.82 | 0.7 |
09/05 | 1,185 | 1,208 | 1,183 | 1,205 | +2.64% | 665,600 | 3169億6688万 | +3.79% | 26.25 | 0.69 |
09/04 | 1,184 | 1,187 | 1,171 | 1,174 | -1.59% | 498,600 | 3088億1254万 | +1.12% | 25.58 | 0.67 |
09/03 | 1,189 | 1,198 | 1,184 | 1,193 | +0.08% | 439,200 | 3138億1036万 | +2.67% | 25.99 | 0.68 |
09/02 | 1,199 | 1,202 | 1,188 | 1,192 | -0.58% | 487,100 | 3135億4732万 | +2.49% | 25.97 | 0.68 |
08/30 | 1,191 | 1,199 | 1,181 | 1,199 | +2.22% | 756,600 | 3153億8862万 | +3.01% | 26.12 | 0.68 |
08/29 | 1,179 | 1,180 | 1,163 | 1,173 | -0.51% | 615,700 | 3085億4950万 | +0.6% | 25.56 | 0.67 |
08/28 | 1,178 | 1,183 | 1,172 | 1,179 | -0.17% | 467,700 | 3101億2776万 | +0.86% | 25.69 | 0.67 |
08/27 | 1,175 | 1,187 | 1,172 | 1,181 | +2.34% | 761,800 | 3106億5385万 | +0.94% | 25.73 | 0.67 |
08/26 | 1,134 | 1,161 | 1,133 | 1,154 | -1.45% | 892,700 | 3035億5168万 | -1.45% | 25.14 | 0.66 |
08/23 | 1,173 | 1,174 | 1,166 | 1,171 | +0.43% | 597,000 | 3080億2341万 | -0.17% | 25.51 | 0.67 |
08/22 | 1,164 | 1,167 | 1,155 | 1,166 | +1.13% | 582,200 | 3067億820万 | -0.68% | 25.4 | 0.67 |
08/21 | 1,144 | 1,158 | 1,136 | 1,153 | -0.77% | 702,000 | 3032億8864万 | -2.04% | 25.12 | 0.66 |
08/20 | 1,144 | 1,162 | 1,142 | 1,162 | +1.4% | 777,300 | 3056億5603万 | -1.53% | 25.32 | 0.66 |
08/19 | 1,150 | 1,157 | 1,140 | 1,146 | +0.7% | 1,150,300 | 3014億4734万 | -3.13% | 24.97 | 0.65 |
08/16 | 1,135 | 1,147 | 1,130 | 1,138 | -1.3% | 1,062,600 | 2993億4299万 | -4.13% | 24.79 | 0.65 |
08/15 | 1,136 | 1,153 | 1,133 | 1,153 | -1.62% | 851,400 | 3032億8864万 | -3.19% | 25.12 | 0.66 |
08/14 | 1,163 | 1,177 | 1,161 | 1,172 | +1.56% | 981,100 | 3082億8646万 | -1.84% | 25.53 | 0.67 |
08/13 | 1,144 | 1,158 | 1,127 | 1,154 | -0.94% | 1,372,800 | 3035億5168万 | -3.51% | 25.14 | 0.66 |
08/09 | 1,145 | 1,170 | 1,137 | 1,165 | +2.37% | 1,827,100 | 3064億4516万 | -2.92% | 25.38 | 0.66 |
08/08 | 1,113 | 1,150 | 1,111 | 1,138 | +4.69% | 2,417,800 | 2993億4299万 | -5.4% | 24.79 | 0.65 |
08/07 | 1,100 | 1,104 | 1,085 | 1,087 | -2.07% | 1,128,800 | 2859億2780万 | -9.94% | 23.68 | 0.62 |
08/06 | 1,091 | 1,113 | 1,076 | 1,110 | -0.63% | 1,208,300 | 2919億7779万 | -8.57% | 24.18 | 0.63 |
08/05 | 1,133 | 1,138 | 1,105 | 1,117 | -2.79% | 965,600 | 2938億1909万 | -8.44% | 24.34 | 0.64 |
08/02 | 1,173 | 1,175 | 1,140 | 1,149 | -3.77% | 1,449,800 | 3022億3647万 | -6.2% | 25.03 | 0.66 |
08/01 | 1,190 | 1,203 | 1,187 | 1,194 | +0.08% | 618,200 | 3140億7341万 | -2.85% | 26.01 | 0.68 |
07/31 | 1,212 | 1,217 | 1,191 | 1,193 | -2.05% | 1,192,300 | 3138億1036万 | -3.01% | 25.99 | 0.68 |
07/30 | 1,209 | 1,221 | 1,207 | 1,218 | +1.25% | 871,100 | 3203億8644万 | -1.14% | 26.54 | 0.7 |
07/29 | 1,226 | 1,228 | 1,201 | 1,203 | -2.59% | 723,600 | 3164億4079万 | -2.51% | 26.21 | 0.69 |
07/26 | 1,236 | 1,243 | 1,229 | 1,235 | -1.12% | 922,400 | 3248億5817万 | 0% | 26.91 | 0.7 |
07/25 | 1,250 | 1,252 | 1,238 | 1,249 | +1.71% | 983,400 | 3285億4077万 | +1.05% | 27.21 | 0.71 |
07/24 | 1,235 | 1,241 | 1,226 | 1,228 | +0.57% | 987,900 | 3230億1687万 | -0.65% | 26.75 | 0.7 |
07/23 | 1,202 | 1,224 | 1,199 | 1,221 | +1.33% | 785,500 | 3211億7557万 | -1.13% | 26.6 | 0.7 |
07/22 | 1,204 | 1,214 | 1,199 | 1,205 | +0.5% | 814,700 | 3169億6688万 | -2.51% | 26.25 | 0.69 |
07/19 | 1,173 | 1,202 | 1,170 | 1,199 | -0.33% | 1,545,100 | 3153億8862万 | -3.07% | 26.12 | 0.68 |
07/18 | 1,232 | 1,238 | 1,202 | 1,203 | -2.43% | 956,500 | 3164億4079万 | -2.91% | 26.21 | 0.69 |
07/17 | 1,236 | 1,248 | 1,229 | 1,233 | -0.16% | 1,045,200 | 3243億3208万 | -0.64% | 26.86 | 0.7 |
07/16 | 1,235 | 1,245 | 1,234 | 1,235 | +0.16% | 671,600 | 3248億5817万 | -0.56% | 26.91 | 0.7 |
07/12 | 1,234 | 1,241 | 1,231 | 1,233 | -0.56% | 537,000 | 3243億3208万 | -0.8% | 26.86 | 0.7 |