時価総額
2019/08/05～2019/12/30
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 |
| 12/30 | 3,920 | 3,945 | 3,900 | 3,930 | -0.76% | 387,100 | 8938億4462万 | -1.58% | 19.63 | 0.75 |
| 12/27 | 4,005 | 4,005 | 3,950 | 3,960 | -1.86% | 516,300 | 9006億6786万 | -0.83% | 19.78 | 0.76 |
| 12/26 | 3,980 | 4,035 | 3,975 | 4,035 | +1.64% | 541,100 | 9177億2597万 | +1.08% | 20.15 | 0.77 |
| 12/25 | 3,995 | 3,995 | 3,955 | 3,970 | -1.49% | 466,400 | 9029億4228万 | -0.48% | 19.83 | 0.76 |
| 12/24 | 4,045 | 4,070 | 4,015 | 4,030 | +0.75% | 642,300 | 9165億8876万 | +1.15% | 20.13 | 0.77 |
| 12/23 | 3,990 | 4,030 | 3,965 | 4,000 | +0.25% | 677,000 | 9097億6552万 | +0.4% | 19.98 | 0.77 |
| 12/20 | 3,995 | 4,015 | 3,965 | 3,990 | +0.13% | 694,300 | 9074億9111万 | +0.23% | 19.93 | 0.77 |
| 12/19 | 4,020 | 4,025 | 3,975 | 3,985 | 0% | 663,100 | 9063億5390万 | +0.18% | 19.9 | 0.76 |
| 12/18 | 4,055 | 4,060 | 3,975 | 3,985 | -2.45% | 925,600 | 9063億5390万 | +0.28% | 19.9 | 0.76 |
| 12/17 | 4,090 | 4,100 | 4,045 | 4,085 | +1.62% | 788,100 | 9290億9804万 | +2.82% | 20.4 | 0.78 |
| 12/16 | 4,045 | 4,055 | 4,020 | 4,020 | -0.86% | 447,900 | 9143億1435万 | +1.21% | 20.08 | 0.77 |
| 12/13 | 4,050 | 4,070 | 4,015 | 4,055 | +2.66% | 1,028,200 | 9222億7479万 | +2.04% | 20.25 | 0.78 |
| 12/12 | 3,995 | 4,010 | 3,935 | 3,950 | -0.13% | 649,400 | 8983億9345万 | -0.55% | 19.73 | 0.76 |
| 12/11 | 3,960 | 3,970 | 3,940 | 3,955 | -0.25% | 821,300 | 8995億3066万 | -0.45% | 19.75 | 0.76 |
| 12/10 | 3,950 | 4,040 | 3,910 | 3,965 | -0.5% | 954,800 | 9018億507万 | -0.23% | 19.8 | 0.76 |
| 12/09 | 4,015 | 4,020 | 3,965 | 3,985 | 0% | 527,900 | 9063億5390万 | +0.23% | 19.9 | 0.76 |
| 12/06 | 3,950 | 3,990 | 3,940 | 3,985 | +1.53% | 711,100 | 9063億5390万 | +0.28% | 19.9 | 0.76 |
| 12/05 | 3,925 | 3,950 | 3,910 | 3,925 | +1.42% | 901,500 | 8927億742万 | -1.08% | 19.6 | 0.75 |
| 12/04 | 3,905 | 3,910 | 3,855 | 3,870 | -3.49% | 1,088,100 | 8801億9814万 | -2.12% | 19.33 | 0.74 |
| 12/03 | 3,980 | 4,010 | 3,970 | 4,010 | -1.6% | 776,800 | 9120億3993万 | +1.67% | 20.03 | 0.77 |
| 12/02 | 4,025 | 4,100 | 4,020 | 4,075 | +2% | 528,200 | 9268億2362万 | +3.74% | 20.35 | 0.78 |
| 11/29 | 4,070 | 4,075 | 3,990 | 3,995 | -1.96% | 791,500 | 9086億2831万 | +2.25% | 19.95 | 0.77 |
| 11/28 | 4,050 | 4,085 | 4,040 | 4,075 | +0.99% | 796,800 | 9268億2362万 | +4.78% | 20.35 | 0.78 |
| 11/27 | 3,995 | 4,050 | 3,980 | 4,035 | +2.28% | 827,400 | 9177億2597万 | +4.32% | 20.15 | 0.77 |
| 11/26 | 3,940 | 4,015 | 3,920 | 3,945 | -0.13% | 1,216,200 | 8972億5624万 | +2.52% | 19.7 | 0.76 |
| 11/25 | 3,980 | 3,980 | 3,910 | 3,950 | +0.51% | 500,500 | 8983億9345万 | +3.08% | 19.73 | 0.76 |
| 11/22 | 3,910 | 3,955 | 3,900 | 3,930 | -0.38% | 700,800 | 8938億4462万 | +3.12% | 19.63 | 0.75 |
| 11/21 | 3,850 | 3,945 | 3,850 | 3,945 | +2.07% | 1,318,200 | 8972億5624万 | +3.87% | 19.7 | 0.76 |
| 11/20 | 3,990 | 3,990 | 3,850 | 3,865 | -3.62% | 1,227,700 | 8790億6093万 | +2.3% | 19.3 | 0.74 |
| 11/19 | 3,910 | 4,025 | 3,905 | 4,010 | +2.04% | 1,274,100 | 9120億3993万 | +6.68% | 20.03 | 0.77 |
| 11/18 | 3,950 | 3,975 | 3,905 | 3,930 | +0.26% | 553,200 | 8938億4462万 | +5.28% | 19.63 | 0.75 |
| 11/15 | 3,865 | 3,945 | 3,850 | 3,920 | +1.16% | 789,400 | 8915億7021万 | +5.8% | 19.58 | 0.75 |
| 11/14 | 3,965 | 3,965 | 3,865 | 3,875 | -2.39% | 1,077,900 | 8813億3535万 | +5.27% | 19.35 | 0.74 |
| 11/13 | 4,020 | 4,030 | 3,970 | 3,970 | -2.1% | 660,900 | 9029億4228万 | +8.5% | 19.83 | 0.76 |
| 11/12 | 4,055 | 4,080 | 4,030 | 4,055 | -0.37% | 689,400 | 9222億7479万 | +11.65% | 20.25 | 0.78 |
| 11/11 | 4,070 | 4,115 | 4,055 | 4,070 | +1.37% | 1,020,200 | 9256億8642万 | +12.96% | 20.33 | 0.78 |
| 11/08 | 4,000 | 4,030 | 3,970 | 4,015 | +1.39% | 926,700 | 9131億7714万 | +12.28% | 20.05 | 0.77 |
| 11/07 | 3,985 | 4,025 | 3,950 | 3,960 | -0.75% | 741,700 | 9006億6786万 | +11.49% | 19.78 | 0.76 |
| 11/06 | 4,050 | 4,060 | 3,965 | 3,990 | -0.5% | 1,404,000 | 9074億9111万 | +13.13% | 19.93 | 0.77 |
| 11/05 | 3,970 | 4,030 | 3,950 | 4,010 | +1.91% | 1,419,200 | 9120億3993万 | +14.47% | 20.03 | 0.77 |
| 11/01 | 3,825 | 3,945 | 3,785 | 3,935 | +2.74% | 1,918,500 | 8949億8183万 | +13.14% | 19.65 | 0.75 |
| 10/31 | 3,800 | 3,845 | 3,765 | 3,830 | +7.13% | 2,723,400 | 8711億48万 | +10.89% | 19.13 | 0.73 |
| 10/30 | 3,610 | 3,620 | 3,535 | 3,575 | -1.65% | 1,266,700 | 8131億293万 | +4.08% | 17.86 | 0.69 |
| 10/29 | 3,640 | 3,655 | 3,620 | 3,635 | +0.69% | 534,200 | 8267億4941万 | +6.13% | 18.15 | 0.7 |
| 10/28 | 3,595 | 3,620 | 3,585 | 3,610 | +1.55% | 623,600 | 8210億6338万 | +5.83% | 18.03 | 0.69 |
| 10/25 | 3,550 | 3,565 | 3,525 | 3,555 | +0.42% | 538,600 | 8085億5410万 | +4.68% | 17.76 | 0.68 |
| 10/24 | 3,555 | 3,570 | 3,530 | 3,540 | -0.42% | 630,700 | 8051億4248万 | +4.49% | 17.68 | 0.68 |
| 10/23 | 3,545 | 3,570 | 3,515 | 3,555 | +0.71% | 792,400 | 8085億5410万 | +5.15% | 17.76 | 0.68 |
| 10/21 | 3,535 | 3,545 | 3,505 | 3,530 | -0.28% | 546,700 | 8028億6807万 | +4.62% | 17.63 | 0.68 |
| 10/18 | 3,505 | 3,565 | 3,470 | 3,540 | +3.06% | 1,203,600 | 8051億4248万 | +5.11% | 17.68 | 0.68 |
| 10/17 | 3,565 | 3,570 | 3,430 | 3,435 | -4.18% | 1,288,900 | 7812億6114万 | +2.32% | 17.16 | 0.66 |
| 10/16 | 3,515 | 3,595 | 3,500 | 3,585 | +4.06% | 2,009,000 | 8153億7735万 | +7.14% | 17.91 | 0.69 |
| 10/15 | 3,450 | 3,480 | 3,440 | 3,445 | +1.17% | 817,800 | 7835億3555万 | +3.45% | 17.21 | 0.66 |
| 10/11 | 3,370 | 3,410 | 3,345 | 3,405 | +1.49% | 743,400 | 7744億3790万 | +2.59% | 17.01 | 0.65 |
| 10/10 | 3,270 | 3,370 | 3,260 | 3,355 | +3.87% | 1,170,500 | 7630億6583万 | +1.48% | 16.76 | 0.64 |
| 10/09 | 3,195 | 3,235 | 3,185 | 3,230 | -2.86% | 1,406,700 | 7346億3566万 | -1.94% | 16.13 | 0.62 |
| 10/08 | 3,340 | 3,360 | 3,315 | 3,325 | +0.15% | 417,800 | 7562億4259万 | +1.19% | 16.61 | 0.64 |
| 10/07 | 3,360 | 3,365 | 3,295 | 3,320 | +0.76% | 429,100 | 7551億538万 | +1.34% | 16.58 | 0.64 |
| 10/04 | 3,310 | 3,315 | 3,265 | 3,295 | -1.05% | 714,700 | 7494億1935万 | +0.95% | 16.46 | 0.63 |
| 10/03 | 3,300 | 3,335 | 3,285 | 3,330 | -2.2% | 618,900 | 7573億7979万 | +2.43% | 16.63 | 0.64 |
| 10/02 | 3,380 | 3,410 | 3,365 | 3,405 | +0.15% | 622,400 | 7744億3790万 | +5.19% | 17.01 | 0.65 |
| 10/01 | 3,355 | 3,410 | 3,350 | 3,400 | +1.49% | 737,900 | 7733億69万 | +5.69% | 16.98 | 0.65 |
| 09/30 | 3,380 | 3,400 | 3,325 | 3,350 | -0.89% | 873,800 | 7619億2862万 | +4.65% | 16.73 | 0.64 |
| 09/27 | 3,405 | 3,420 | 3,350 | 3,380 | -0.15% | 1,212,500 | 7687億5186万 | +6.06% | 16.88 | 0.65 |
| 09/26 | 3,385 | 3,395 | 3,360 | 3,385 | +1.2% | 1,116,500 | 7698億8907万 | +6.75% | 16.91 | 0.65 |
| 09/25 | 3,295 | 3,365 | 3,280 | 3,345 | -0.3% | 1,019,500 | 7607億9141万 | +5.92% | 16.71 | 0.64 |
| 09/24 | 3,315 | 3,360 | 3,295 | 3,355 | +1.51% | 1,124,800 | 7630億6583万 | +6.68% | 16.76 | 0.64 |
| 09/20 | 3,300 | 3,325 | 3,280 | 3,305 | +0.46% | 1,408,800 | 7516億9376万 | +5.62% | 16.51 | 0.63 |
| 09/19 | 3,270 | 3,345 | 3,255 | 3,290 | +1.39% | 1,239,100 | 7482億8214万 | +5.58% | 16.43 | 0.63 |
| 09/18 | 3,290 | 3,290 | 3,235 | 3,245 | -2.84% | 1,527,700 | 7380億4728万 | +4.48% | 16.21 | 0.62 |
| 09/17 | 3,385 | 3,400 | 3,315 | 3,340 | -1.04% | 1,159,600 | 7596億5421万 | +7.88% | 16.68 | 0.64 |
| 09/13 | 3,305 | 3,395 | 3,280 | 3,375 | 0% | 1,619,500 | 7676億1466万 | +9.44% | 16.86 | 0.65 |
| 09/12 | 3,410 | 3,410 | 3,345 | 3,375 | -0.59% | 1,004,600 | 7676億1466万 | +9.86% | 16.86 | 0.65 |
| 09/11 | 3,350 | 3,400 | 3,325 | 3,395 | +4.3% | 1,409,900 | 7721億6348万 | +10.98% | 16.96 | 0.65 |
| 09/10 | 3,205 | 3,260 | 3,195 | 3,255 | +3.17% | 1,221,900 | 7403億2169万 | +6.83% | 16.26 | 0.62 |
| 09/09 | 3,165 | 3,165 | 3,120 | 3,155 | -0.94% | 767,300 | 7175億7755万 | +3.82% | 15.76 | 0.61 |
| 09/06 | 3,195 | 3,205 | 3,160 | 3,185 | +0.31% | 839,900 | 7244億79万 | +4.77% | 15.91 | 0.61 |
| 09/05 | 3,080 | 3,185 | 3,080 | 3,175 | +3.42% | 1,286,700 | 7221億2638万 | +4.27% | 15.86 | 0.61 |
| 09/04 | 3,055 | 3,080 | 3,005 | 3,070 | 0% | 750,500 | 6982億4503万 | +0.59% | 15.33 | 0.59 |
| 09/03 | 3,025 | 3,080 | 3,020 | 3,070 | +1.49% | 579,400 | 6982億4503万 | -0.1% | 15.33 | 0.59 |
| 09/02 | 3,055 | 3,065 | 3,025 | 3,025 | -1.31% | 546,700 | 6880億1017万 | -2.29% | 15.11 | 0.58 |
| 08/30 | 3,050 | 3,070 | 3,040 | 3,065 | +1.49% | 663,300 | 6971億783万 | -1.86% | 15.31 | 0.59 |
| 08/29 | 3,015 | 3,035 | 2,994 | 3,020 | +1.41% | 694,600 | 6868億7297万 | -4.13% | 15.08 | 0.58 |
| 08/28 | 2,965 | 2,988 | 2,945 | 2,978 | +0.03% | 888,900 | 6773億2043万 | -6.32% | 14.87 | 0.57 |
| 08/27 | 2,953 | 3,005 | 2,953 | 2,977 | +1.88% | 819,900 | 6770億9299万 | -7.29% | 14.87 | 0.57 |
| 08/26 | 2,878 | 2,930 | 2,862 | 2,922 | -2.54% | 1,190,100 | 6645億8371万 | -9.81% | 14.59 | 0.56 |
| 08/23 | 3,000 | 3,020 | 2,989 | 2,998 | -0.07% | 637,300 | 6818億6926万 | -8.37% | 14.97 | 0.57 |
| 08/22 | 2,985 | 3,005 | 2,976 | 3,000 | +0.84% | 898,300 | 6823億2414万 | -9.01% | 14.98 | 0.58 |
| 08/21 | 2,992 | 2,993 | 2,956 | 2,975 | -2.78% | 1,273,500 | 6766億3810万 | -10.53% | 14.86 | 0.57 |
| 08/20 | 3,040 | 3,060 | 3,030 | 3,060 | +1.32% | 757,800 | 6959億7062万 | -8.79% | 15.28 | 0.59 |
| 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 |
