時価総額
2019/03/20～2019/08/19
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 |
| 08/19 | 2,994 | 3,040 | 2,976 | 3,020 | +2.44% | 782,300 | 6868億7297万 | -10.68% | 15.08 | 0.58 |
| 08/16 | 2,943 | 2,970 | 2,920 | 2,948 | -1.04% | 1,151,600 | 6704億9719万 | -13.5% | 14.72 | 0.57 |
| 08/15 | 2,953 | 2,990 | 2,942 | 2,979 | -2.01% | 972,000 | 6775億4787万 | -13.33% | 14.88 | 0.57 |
| 08/14 | 3,040 | 3,045 | 2,991 | 3,040 | +1.33% | 843,400 | 6914億2179万 | -12.29% | 15.18 | 0.58 |
| 08/13 | 3,000 | 3,010 | 2,931 | 3,000 | -1.64% | 1,536,400 | 6823億2414万 | -14.16% | 14.98 | 0.58 |
| 08/09 | 3,070 | 3,080 | 3,040 | 3,050 | -0.16% | 670,100 | 6936億9621万 | -13.52% | 15.23 | 0.58 |
| 08/08 | 3,045 | 3,105 | 3,045 | 3,055 | -0.16% | 1,133,400 | 6948億3341万 | -14.09% | 15.26 | 0.59 |
| 08/07 | 3,075 | 3,110 | 3,045 | 3,060 | -0.81% | 874,400 | 6959億7062万 | -14.6% | 15.28 | 0.59 |
| 08/06 | 2,985 | 3,090 | 2,979 | 3,085 | +0.98% | 1,372,300 | 7016億5666万 | -14.59% | 15.41 | 0.59 |
| 08/05 | 3,155 | 3,160 | 3,015 | 3,055 | -4.53% | 1,353,700 | 6948億3341万 | -16.07% | 15.26 | 0.59 |
| 08/02 | 3,240 | 3,240 | 3,185 | 3,200 | -2.74% | 1,085,500 | 7278億1241万 | -12.74% | 15.98 | 0.61 |
| 08/01 | 3,325 | 3,335 | 3,255 | 3,290 | -1.79% | 1,212,900 | 7482億8214万 | -10.82% | 16.43 | 0.63 |
| 07/31 | 3,410 | 3,485 | 3,350 | 3,350 | -7.2% | 1,722,100 | 7619億2862万 | -9.56% | 16.73 | 0.64 |
| 07/30 | 3,630 | 3,650 | 3,565 | 3,610 | -0.96% | 957,700 | 8210億6338万 | -2.93% | 18.03 | 0.69 |
| 07/29 | 3,655 | 3,655 | 3,615 | 3,645 | -1.35% | 437,500 | 8290億2383万 | -2.12% | 18.2 | 0.7 |
| 07/26 | 3,730 | 3,730 | 3,675 | 3,695 | -1.2% | 300,800 | 8403億9590万 | -0.86% | 18.45 | 0.71 |
| 07/25 | 3,780 | 3,780 | 3,720 | 3,740 | -0.13% | 352,400 | 8506億3076万 | +0.27% | 18.68 | 0.72 |
| 07/24 | 3,770 | 3,780 | 3,725 | 3,745 | -0.79% | 498,800 | 8517億6797万 | +0.48% | 18.7 | 0.72 |
| 07/23 | 3,725 | 3,800 | 3,715 | 3,775 | +1.75% | 616,500 | 8585億9121万 | +1.48% | 18.85 | 0.72 |
| 07/22 | 3,695 | 3,740 | 3,695 | 3,710 | -0.27% | 416,300 | 8438億752万 | -0.05% | 18.53 | 0.71 |
| 07/19 | 3,635 | 3,725 | 3,620 | 3,720 | +2.76% | 493,500 | 8460億8193万 | +0.24% | 18.58 | 0.71 |
| 07/18 | 3,675 | 3,695 | 3,600 | 3,620 | -2.03% | 883,000 | 8233億3779万 | -2.43% | 18.08 | 0.69 |
| 07/17 | 3,705 | 3,735 | 3,680 | 3,695 | -0.67% | 503,200 | 8403億9590万 | -0.57% | 18.45 | 0.71 |
| 07/16 | 3,710 | 3,720 | 3,695 | 3,720 | +0.27% | 309,000 | 8460億8193万 | +0.05% | 18.58 | 0.71 |
| 07/12 | 3,710 | 3,715 | 3,680 | 3,710 | +0.13% | 363,100 | 8438億752万 | -0.19% | 18.53 | 0.71 |
| 07/11 | 3,665 | 3,705 | 3,660 | 3,705 | +0.68% | 469,400 | 8426億7031万 | -0.24% | 18.5 | 0.71 |
| 07/10 | 3,685 | 3,710 | 3,670 | 3,680 | -0.14% | 585,600 | 8369億8428万 | -0.81% | 18.38 | 0.71 |
| 07/09 | 3,760 | 3,765 | 3,675 | 3,685 | -2.51% | 746,100 | 8381億2148万 | -0.62% | 18.4 | 0.71 |
| 07/08 | 3,775 | 3,805 | 3,770 | 3,780 | -0.26% | 599,900 | 8597億2842万 | +2.13% | 18.88 | 0.72 |
| 07/05 | 3,795 | 3,800 | 3,760 | 3,790 | +0.13% | 616,700 | 8620億283万 | +2.85% | 18.93 | 0.73 |
| 07/04 | 3,760 | 3,790 | 3,745 | 3,785 | +1.61% | 616,900 | 8608億6562万 | +3.05% | 18.9 | 0.73 |
| 07/03 | 3,755 | 3,755 | 3,710 | 3,725 | -1.84% | 600,700 | 8472億1914万 | +1.55% | 18.6 | 0.71 |
| 07/02 | 3,785 | 3,800 | 3,770 | 3,795 | +0.26% | 701,600 | 8631億4004万 | +3.58% | 18.95 | 0.73 |
| 07/01 | 3,785 | 3,800 | 3,730 | 3,785 | +1.61% | 948,000 | 8608億6562万 | +3.44% | 18.9 | 0.73 |
| 06/28 | 3,695 | 3,735 | 3,670 | 3,725 | -0.53% | 797,500 | 8472億1914万 | +1.89% | 18.6 | 0.71 |
| 06/27 | 3,685 | 3,750 | 3,685 | 3,745 | +1.9% | 896,100 | 8517億6797万 | +2.43% | 18.7 | 0.72 |
| 06/26 | 3,660 | 3,705 | 3,655 | 3,675 | -1.21% | 620,500 | 8358億4707万 | +0.55% | 18.35 | 0.7 |
| 06/25 | 3,750 | 3,775 | 3,710 | 3,720 | -0.27% | 666,900 | 8460億8193万 | +1.75% | 18.58 | 0.71 |
| 06/24 | 3,705 | 3,730 | 3,680 | 3,730 | +0.13% | 652,900 | 8483億5635万 | +2.05% | 18.63 | 0.72 |
| 06/21 | 3,755 | 3,790 | 3,710 | 3,725 | -0.8% | 1,172,000 | 8472億1914万 | +2.05% | 18.6 | 0.71 |
| 06/20 | 3,710 | 3,765 | 3,685 | 3,755 | +2.04% | 725,400 | 8540億4238万 | +2.99% | 18.75 | 0.72 |
| 06/19 | 3,630 | 3,695 | 3,620 | 3,680 | +3.37% | 701,100 | 8369億8428万 | +1.1% | 18.38 | 0.71 |
| 06/18 | 3,610 | 3,640 | 3,560 | 3,560 | -0.84% | 589,900 | 8096億9131万 | -2.12% | 17.78 | 0.68 |
| 06/17 | 3,650 | 3,665 | 3,590 | 3,590 | -2.18% | 730,600 | 8165億1455万 | -1.24% | 17.93 | 0.69 |
| 06/14 | 3,665 | 3,705 | 3,665 | 3,670 | -0.94% | 671,800 | 8347億986万 | +0.99% | 18.33 | 0.7 |
| 06/13 | 3,730 | 3,740 | 3,660 | 3,705 | -1.46% | 774,900 | 8426億7031万 | +2.09% | 18.5 | 0.71 |
| 06/12 | 3,725 | 3,780 | 3,710 | 3,760 | +0.53% | 743,500 | 8551億7959万 | +3.75% | 18.78 | 0.72 |
| 06/11 | 3,705 | 3,750 | 3,690 | 3,740 | +0.94% | 562,600 | 8506億3076万 | +3.4% | 18.68 | 0.72 |
| 06/10 | 3,660 | 3,720 | 3,635 | 3,705 | +1.93% | 669,900 | 8426億7031万 | +2.49% | 18.5 | 0.71 |
| 06/07 | 3,605 | 3,650 | 3,590 | 3,635 | +0.69% | 501,400 | 8267億4941万 | +0.47% | 18.15 | 0.7 |
| 06/06 | 3,625 | 3,640 | 3,610 | 3,610 | -0.69% | 630,500 | 8210億6338万 | -0.39% | 18.03 | 0.69 |
| 06/05 | 3,585 | 3,645 | 3,585 | 3,635 | +3.86% | 1,127,800 | 8267億4941万 | +0.17% | 18.15 | 0.7 |
| 06/04 | 3,380 | 3,505 | 3,365 | 3,500 | +3.55% | 1,063,600 | 7960億4483万 | -3.69% | 17.48 | 0.67 |
| 06/03 | 3,430 | 3,445 | 3,370 | 3,380 | -3.29% | 1,532,900 | 7687億5186万 | -7.27% | 16.88 | 0.65 |
| 05/31 | 3,605 | 3,620 | 3,490 | 3,495 | -4.64% | 1,085,000 | 7949億762万 | -4.53% | 17.46 | 0.67 |
| 05/30 | 3,620 | 3,675 | 3,610 | 3,665 | +1.1% | 537,300 | 8335億7266万 | -0.22% | 18.3 | 0.7 |
| 05/29 | 3,635 | 3,655 | 3,595 | 3,625 | -1.23% | 480,100 | 8244億7500万 | -1.52% | 18.1 | 0.7 |
| 05/28 | 3,720 | 3,720 | 3,670 | 3,670 | -1.08% | 713,500 | 8347億986万 | -0.57% | 18.33 | 0.7 |
| 05/27 | 3,720 | 3,740 | 3,700 | 3,710 | -0.4% | 344,100 | 8438億752万 | +0.22% | 18.53 | 0.71 |
| 05/24 | 3,660 | 3,735 | 3,640 | 3,725 | +0.4% | 669,400 | 8472億1914万 | +0.46% | 18.6 | 0.71 |
| 05/23 | 3,720 | 3,745 | 3,690 | 3,710 | +0.13% | 718,800 | 8438億752万 | -0.08% | 18.53 | 0.71 |
| 05/22 | 3,770 | 3,785 | 3,705 | 3,705 | +0.68% | 935,100 | 8426億7031万 | -0.32% | 18.5 | 0.71 |
| 05/21 | 3,570 | 3,690 | 3,555 | 3,680 | +1.66% | 978,300 | 8369億8428万 | -1.13% | 18.38 | 0.71 |
| 05/20 | 3,600 | 3,645 | 3,585 | 3,620 | -0.14% | 565,000 | 8233億3779万 | -2.95% | 18.08 | 0.69 |
| 05/17 | 3,635 | 3,655 | 3,610 | 3,625 | +0.69% | 684,800 | 8244億7500万 | -3.1% | 18.1 | 0.7 |
| 05/16 | 3,625 | 3,630 | 3,575 | 3,600 | 0% | 1,108,100 | 8187億8897万 | -4.03% | 17.98 | 0.69 |
| 05/15 | 3,555 | 3,600 | 3,535 | 3,600 | +2.13% | 1,282,700 | 8187億8897万 | -4.33% | 17.98 | 0.69 |
| 05/14 | 3,480 | 3,535 | 3,470 | 3,525 | -0.56% | 872,100 | 8017億3086万 | -6.7% | 17.61 | 0.68 |
| 05/13 | 3,535 | 3,595 | 3,515 | 3,545 | -0.56% | 750,100 | 8062億7969万 | -6.54% | 17.71 | 0.68 |
| 05/10 | 3,565 | 3,620 | 3,555 | 3,565 | -0.42% | 1,312,500 | 8108億2852万 | -6.36% | 17.81 | 0.68 |
| 05/09 | 3,515 | 3,585 | 3,470 | 3,580 | +0.14% | 1,696,100 | 8142億4014万 | -6.18% | 17.88 | 0.69 |
| 05/08 | 3,630 | 3,645 | 3,555 | 3,575 | -3.12% | 1,300,200 | 8131億293万 | -6.61% | 17.86 | 0.69 |
| 05/07 | 3,790 | 3,790 | 3,675 | 3,690 | -2.51% | 1,204,100 | 8392億5869万 | -3.91% | 18.43 | 0.71 |
| 04/26 | 3,775 | 3,785 | 3,745 | 3,785 | +0.4% | 840,900 | 8608億6562万 | -1.51% | 18.9 | 0.73 |
| 04/25 | 3,730 | 3,785 | 3,710 | 3,770 | +0.94% | 780,200 | 8574億5400万 | -2.08% | 18.83 | 0.72 |
| 04/24 | 3,785 | 3,790 | 3,730 | 3,735 | -1.19% | 845,200 | 8494億9355万 | -3.14% | 18.65 | 0.72 |
| 04/23 | 3,760 | 3,785 | 3,735 | 3,780 | +0.53% | 3,915,700 | 8597億2842万 | -2.15% | 18.88 | 0.72 |
| 04/22 | 3,775 | 3,775 | 3,745 | 3,760 | -0.4% | 707,300 | 8551億7959万 | -2.77% | 18.78 | 0.72 |
| 04/19 | 3,815 | 3,830 | 3,775 | 3,775 | -0.79% | 777,800 | 8585億9121万 | -2.48% | 18.85 | 0.72 |
| 04/18 | 3,855 | 3,855 | 3,800 | 3,805 | -1.42% | 1,031,300 | 8654億1445万 | -1.78% | 19 | 0.73 |
| 04/17 | 3,875 | 3,910 | 3,855 | 3,860 | -0.52% | 1,142,000 | 8779億2373万 | -0.41% | 19.28 | 0.74 |
| 04/16 | 3,935 | 3,955 | 3,865 | 3,880 | -1.4% | 2,876,300 | 8824億7255万 | +0.03% | 19.38 | 0.74 |
| 04/15 | 3,890 | 4,010 | 3,880 | 3,935 | +1.94% | 4,384,500 | 8949億8183万 | +1.44% | 19.65 | 0.75 |
| 04/12 | 3,895 | 3,895 | 3,840 | 3,860 | +0.13% | 1,164,200 | 8779億2373万 | -0.36% | 19.28 | 0.74 |
| 04/11 | 3,810 | 3,860 | 3,810 | 3,855 | +1.18% | 922,200 | 8767億8652万 | -0.54% | 19.25 | 0.74 |
| 04/10 | 3,815 | 3,825 | 3,780 | 3,810 | -0.91% | 777,900 | 8665億5166万 | -1.78% | 19.03 | 0.73 |
| 04/09 | 3,845 | 3,850 | 3,800 | 3,845 | -0.39% | 613,100 | 8745億1210万 | -1% | 19.2 | 0.74 |
| 04/08 | 3,905 | 3,925 | 3,860 | 3,860 | -0.9% | 797,700 | 8779億2373万 | -0.67% | 19.28 | 0.74 |
| 04/05 | 3,870 | 3,910 | 3,865 | 3,895 | +0.39% | 660,400 | 8858億8417万 | +0.21% | 19.45 | 0.75 |
| 04/04 | 3,910 | 3,910 | 3,870 | 3,880 | -0.77% | 708,100 | 8824億7255万 | -0.13% | 19.38 | 0.74 |
| 04/03 | 3,850 | 3,925 | 3,830 | 3,910 | -1.39% | 1,292,900 | 8892億9579万 | +0.67% | 19.53 | 0.75 |
| 04/02 | 3,965 | 3,995 | 3,950 | 3,965 | +1.28% | 516,000 | 9018億507万 | +2.14% | 19.8 | 0.76 |
| 04/01 | 3,915 | 3,945 | 3,900 | 3,915 | +0.9% | 749,500 | 8904億3300万 | +0.98% | 19.55 | 0.75 |
| 03/29 | 3,915 | 3,915 | 3,855 | 3,880 | +2.11% | 978,500 | 8824億7255万 | +0.15% | 19.38 | 0.74 |
| 03/28 | 3,850 | 3,850 | 3,785 | 3,800 | -1.94% | 841,600 | 8642億7724万 | -1.91% | 18.98 | 0.73 |
| 03/27 | 3,885 | 3,890 | 3,820 | 3,875 | 0% | 718,000 | 8813億3535万 | -0.08% | 19.35 | 0.74 |
| 03/26 | 3,800 | 3,895 | 3,760 | 3,875 | +2.79% | 1,240,800 | 8813億3535万 | -0.13% | 19.35 | 0.74 |
| 03/25 | 3,875 | 3,880 | 3,735 | 3,770 | -4.44% | 944,800 | 8574億5400万 | -2.89% | 18.83 | 0.72 |
| 03/22 | 3,960 | 3,985 | 3,915 | 3,945 | +0.25% | 756,500 | 8972億5624万 | +1.52% | 19.7 | 0.76 |
| 03/20 | 3,895 | 3,940 | 3,885 | 3,935 | +1.03% | 688,800 | 8949億8183万 | +1.34% | 19.65 | 0.75 |
