時価総額
2018/10/01～2019/03/29
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 |
|---|
| 2022 | 7/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 367 | 368 | 366 | 366 | 0% | 17,400 | 128億4121万 | -2.31% | 1.62 | 0.44 |
| 03/28 | 369 | 370 | 366 | 366 | -1.43% | 26,700 | 128億4121万 | -2.31% | 1.62 | 0.44 |
| 03/27 | 368 | 373 | 367 | 372 | -2.62% | 50,100 | 130億2816万 | -0.89% | 1.65 | 0.45 |
| 03/26 | 383 | 383 | 379 | 382 | +1.42% | 30,900 | 133億7869万 | +1.78% | 1.69 | 0.46 |
| 03/25 | 380 | 380 | 376 | 376 | -0.96% | 35,100 | 131億9174万 | +0.62% | 1.67 | 0.45 |
| 03/22 | 384 | 386 | 378 | 380 | -0.78% | 33,300 | 133億2027万 | +1.6% | 1.68 | 0.46 |
| 03/20 | 381 | 384 | 381 | 383 | +0.52% | 17,100 | 134億2543万 | +2.41% | 1.7 | 0.46 |
| 03/19 | 380 | 382 | 378 | 381 | +0.53% | 45,600 | 133億5532万 | +1.87% | 1.69 | 0.46 |
| 03/18 | 378 | 383 | 378 | 379 | +0.71% | 13,500 | 132億8521万 | +1.61% | 1.68 | 0.45 |
| 03/15 | 378 | 380 | 376 | 376 | -0.27% | 15,300 | 131億9174万 | +0.89% | 1.67 | 0.45 |
| 03/14 | 377 | 378 | 375 | 377 | +0.89% | 19,500 | 132億2679万 | +1.16% | 1.67 | 0.45 |
| 03/13 | 380 | 380 | 374 | 374 | -0.09% | 26,700 | 131億995万 | +0.27% | 1.66 | 0.45 |
| 03/12 | 372 | 375 | 372 | 374 | +0.72% | 32,700 | 131億2163万 | +0.09% | 1.66 | 0.45 |
| 03/11 | 370 | 373 | 368 | 372 | +0.72% | 14,400 | 130億2816万 | -0.62% | 1.65 | 0.45 |
| 03/08 | 374 | 374 | 367 | 369 | -1.34% | 47,700 | 129億3468万 | -1.34% | 1.63 | 0.44 |
| 03/07 | 371 | 374 | 371 | 374 | +0.36% | 15,900 | 131億995万 | -0.27% | 1.66 | 0.45 |
| 03/06 | 373 | 373 | 370 | 373 | +0.18% | 12,300 | 130億6321万 | -0.62% | 1.65 | 0.45 |
| 03/05 | 373 | 374 | 370 | 372 | -0.18% | 27,300 | 130億3984万 | -0.8% | 1.65 | 0.45 |
| 03/04 | 377 | 377 | 370 | 373 | -0.53% | 80,700 | 130億6321万 | -0.62% | 1.65 | 0.45 |
| 03/01 | 375 | 375 | 373 | 375 | +0.45% | 25,200 | 131億3332万 | -0.35% | 1.66 | 0.45 |
| 02/28 | 374 | 377 | 373 | 373 | -1.24% | 23,400 | 130億7489万 | -0.8% | 1.65 | 0.45 |
| 02/27 | 372 | 380 | 372 | 378 | +1.43% | 45,900 | 132億3848万 | +0.44% | 1.67 | 0.45 |
| 02/26 | 376 | 380 | 370 | 372 | -0.71% | 61,500 | 130億5153万 | -0.98% | 1.65 | 0.45 |
| 02/25 | 380 | 380 | 372 | 375 | +0.81% | 42,900 | 131億4500万 | -0.53% | 1.66 | 0.45 |
| 02/22 | 371 | 373 | 367 | 372 | -0.09% | 26,400 | 130億3984万 | -1.33% | 1.65 | 0.45 |
| 02/21 | 369 | 372 | 367 | 372 | +0.99% | 41,400 | 130億5153万 | -1.24% | 1.65 | 0.45 |
| 02/20 | 370 | 374 | 369 | 369 | -0.18% | 34,200 | 129億2300万 | -2.21% | 1.63 | 0.44 |
| 02/19 | 371 | 371 | 366 | 369 | -0.09% | 53,100 | 129億4637万 | -1.77% | 1.64 | 0.44 |
| 02/18 | 374 | 374 | 368 | 370 | 0% | 39,000 | 129億5805万 | -1.68% | 1.64 | 0.44 |
| 02/15 | 379 | 379 | 367 | 370 | -1.68% | 62,400 | 129億5805万 | -1.68% | 1.64 | 0.44 |
| 02/14 | 374 | 378 | 373 | 376 | -0.53% | 28,500 | 131億8005万 | +0.27% | 1.67 | 0.45 |
| 02/13 | 373 | 378 | 370 | 378 | +1.43% | 9,300 | 132億5016万 | +0.8% | 1.67 | 0.45 |
| 02/12 | 369 | 373 | 368 | 373 | +0.9% | 10,200 | 130億6321万 | -0.36% | 1.65 | 0.45 |
| 02/08 | 375 | 378 | 367 | 369 | -2.46% | 34,800 | 129億4637万 | -0.98% | 1.64 | 0.44 |
| 02/07 | 381 | 381 | 377 | 379 | -1.22% | 12,900 | 132億7353万 | +1.52% | 1.68 | 0.45 |
| 02/06 | 381 | 385 | 379 | 383 | +0.79% | 28,500 | 134億3711万 | +3.05% | 1.7 | 0.46 |
| 02/05 | 383 | 384 | 380 | 380 | -0.78% | 34,800 | 133億3195万 | +2.79% | 1.68 | 0.46 |
| 02/04 | 385 | 387 | 381 | 383 | +0.61% | 19,200 | 134億3711万 | +4.17% | 1.7 | 0.46 |
| 02/01 | 377 | 384 | 376 | 381 | +0.88% | 13,200 | 133億5532万 | +3.81% | 1.69 | 0.46 |
| 01/31 | 380 | 380 | 372 | 378 | +0.44% | 16,800 | 132億3848万 | +3.19% | 1.67 | 0.45 |
| 01/30 | 377 | 380 | 369 | 376 | -0.35% | 27,900 | 131億8005万 | +2.73% | 1.67 | 0.45 |
| 01/29 | 378 | 381 | 377 | 377 | -1.39% | 25,800 | 132億2679万 | +3.1% | 1.67 | 0.45 |
| 01/28 | 379 | 384 | 378 | 383 | +0.61% | 11,700 | 134億1374万 | +4.55% | 1.7 | 0.46 |
| 01/25 | 388 | 388 | 379 | 380 | -0.17% | 28,800 | 133億3195万 | +3.63% | 1.68 | 0.46 |
| 01/24 | 378 | 381 | 377 | 381 | +0.44% | 6,600 | 133億5532万 | +3.53% | 1.69 | 0.46 |
| 01/23 | 376 | 382 | 375 | 379 | -0.44% | 28,200 | 132億9690万 | +2.8% | 1.68 | 0.45 |
| 01/22 | 380 | 383 | 377 | 381 | +0.09% | 27,600 | 133億5532万 | +3.25% | 1.69 | 0.46 |
| 01/21 | 375 | 388 | 375 | 381 | +0.79% | 33,900 | 133億4364万 | +2.88% | 1.69 | 0.46 |
| 01/18 | 374 | 379 | 372 | 378 | +0.53% | 51,900 | 132億3848万 | +1.8% | 1.67 | 0.45 |
| 01/17 | 366 | 376 | 366 | 376 | +2.64% | 47,700 | 131億6837万 | +0.99% | 1.66 | 0.45 |
| 01/16 | 367 | 368 | 361 | 366 | +0.55% | 44,100 | 128億2952万 | -2.14% | 1.62 | 0.44 |
| 01/15 | 364 | 370 | 361 | 364 | +0.65% | 48,600 | 127億5941万 | -3.19% | 1.61 | 0.44 |
| 01/11 | 363 | 363 | 357 | 362 | +0.56% | 28,200 | 126億7762万 | -4.32% | 1.6 | 0.43 |
| 01/10 | 364 | 364 | 350 | 360 | -1.19% | 30,900 | 126億752万 | -5.6% | 1.59 | 0.43 |
| 01/09 | 365 | 365 | 361 | 364 | +1.02% | 20,700 | 127億5941万 | -4.96% | 1.61 | 0.44 |
| 01/08 | 359 | 364 | 357 | 360 | -0.18% | 49,200 | 126億3089万 | -6.41% | 1.6 | 0.43 |
| 01/07 | 354 | 367 | 354 | 361 | +2.95% | 41,100 | 126億5425万 | -6.72% | 1.6 | 0.43 |
| 01/04 | 345 | 353 | 344 | 351 | -0.19% | 47,700 | 122億9204万 | -9.85% | 1.55 | 0.42 |
| 2018 |
| 12/28 | 348 | 351 | 348 | 351 | -0.09% | 27,000 | 123億1541万 | -10.14% | 1.56 | 0.42 |
| 12/27 | 351 | 357 | 351 | 352 | +3.53% | 47,100 | 123億2709万 | -10.52% | 1.56 | 0.42 |
| 12/26 | 331 | 347 | 331 | 340 | +3.66% | 69,900 | 119億645万 | -14.23% | 1.5 | 0.41 |
| 12/25 | 337 | 339 | 318 | 328 | -7.7% | 228,300 | 114億8581万 | -17.88% | 1.45 | 0.39 |
| 12/21 | 358 | 365 | 336 | 355 | -1.84% | 294,600 | 124億4393万 | -11.69% | 1.57 | 0.43 |
| 12/20 | 365 | 375 | 358 | 362 | -3.38% | 232,200 | 126億7762万 | -10.7% | 1.6 | 0.43 |
| 12/19 | 381 | 382 | 369 | 374 | -2.01% | 151,200 | 131億2163万 | -8.03% | 1.66 | 0.45 |
| 12/18 | 388 | 388 | 382 | 382 | -2.55% | 97,500 | 133億9037万 | -6.37% | 1.69 | 0.46 |
| 12/17 | 399 | 399 | 391 | 392 | -1.59% | 44,700 | 137億4091万 | -4.39% | 1.74 | 0.47 |
| 12/14 | 404 | 404 | 396 | 398 | -1.48% | 48,300 | 139億6291万 | -3.32% | 1.76 | 0.48 |
| 12/13 | 397 | 404 | 397 | 404 | +1.08% | 39,300 | 141億7323万 | -2.1% | 1.79 | 0.48 |
| 12/12 | 394 | 404 | 394 | 400 | +2.13% | 60,300 | 140億2134万 | -3.38% | 1.77 | 0.48 |
| 12/11 | 400 | 405 | 391 | 392 | -2% | 93,600 | 137億2922万 | -5.62% | 1.73 | 0.47 |
| 12/10 | 401 | 403 | 398 | 400 | -1.96% | 107,400 | 140億965万 | -4.16% | 1.77 | 0.48 |
| 12/07 | 414 | 414 | 402 | 408 | -0.16% | 43,800 | 142億9008万 | -2.47% | 1.81 | 0.49 |
| 12/06 | 422 | 422 | 407 | 408 | -2.08% | 36,600 | 143億1345万 | -2.31% | 1.81 | 0.49 |
| 12/05 | 417 | 422 | 413 | 417 | -0.4% | 41,100 | 146億1724万 | -0.24% | 1.85 | 0.5 |
| 12/04 | 422 | 425 | 416 | 419 | -0.87% | 78,000 | 146億7566万 | +0.4% | 1.85 | 0.5 |
| 12/03 | 425 | 428 | 413 | 422 | -0.31% | 109,500 | 148億419万 | +1.52% | 1.87 | 0.51 |
| 11/30 | 417 | 426 | 414 | 424 | +0.55% | 46,800 | 148億5093万 | +1.84% | 1.88 | 0.51 |
| 11/29 | 420 | 422 | 413 | 421 | +1.53% | 96,600 | 147億6914万 | +1.28% | 1.87 | 0.5 |
| 11/28 | 411 | 418 | 409 | 415 | +1.55% | 54,300 | 145億4714万 | -0.48% | 1.84 | 0.5 |
| 11/27 | 405 | 411 | 405 | 409 | +0.99% | 35,100 | 143億2513万 | -2.23% | 1.81 | 0.49 |
| 11/26 | 404 | 406 | 402 | 405 | -0.16% | 58,200 | 141億8492万 | -3.65% | 1.79 | 0.48 |
| 11/22 | 413 | 413 | 400 | 405 | +0.5% | 47,100 | 142億829万 | -3.95% | 1.8 | 0.49 |
| 11/21 | 404 | 406 | 399 | 403 | -1.14% | 72,900 | 141億3818万 | -5.1% | 1.79 | 0.48 |
| 11/20 | 418 | 418 | 402 | 408 | -2.47% | 63,900 | 143億176万 | -4.45% | 1.81 | 0.49 |
| 11/19 | 417 | 426 | 414 | 418 | +1.05% | 46,800 | 146億6398万 | -2.49% | 1.85 | 0.5 |
| 11/16 | 415 | 423 | 411 | 414 | -1.19% | 83,100 | 145億1208万 | -3.94% | 1.83 | 0.5 |
| 11/15 | 420 | 433 | 417 | 419 | +2.03% | 81,600 | 146億8735万 | -3.23% | 1.86 | 0.5 |
| 11/14 | 413 | 416 | 410 | 411 | -1.44% | 29,700 | 143億9524万 | -5.59% | 1.82 | 0.49 |
| 11/13 | 415 | 425 | 400 | 417 | -2.27% | 64,800 | 146億556万 | -4.87% | 1.85 | 0.5 |
| 11/12 | 427 | 427 | 415 | 426 | -0.85% | 33,600 | 149億4441万 | -3.33% | 1.89 | 0.51 |
| 11/09 | 433 | 435 | 428 | 430 | -1.75% | 29,100 | 150億7294万 | -2.93% | 1.9 | 0.52 |
| 11/08 | 425 | 444 | 425 | 438 | +2.9% | 83,400 | 153億4168万 | -1.87% | 1.94 | 0.52 |
| 11/07 | 427 | 427 | 421 | 425 | +0.39% | 12,900 | 149億935万 | -4.85% | 1.88 | 0.51 |
| 11/06 | 427 | 428 | 423 | 424 | -1.32% | 13,800 | 148億5093万 | -5.85% | 1.88 | 0.51 |
| 11/05 | 427 | 430 | 420 | 429 | +1.5% | 21,600 | 150億4957万 | -5.01% | 1.9 | 0.51 |
| 11/02 | 411 | 423 | 411 | 423 | +1.93% | 49,500 | 148億2756万 | - | 1.87 | 0.51 |
| 11/01 | 406 | 423 | 400 | 415 | +2.3% | 84,600 | 145億4714万 | - | 1.84 | 0.5 |
| 10/31 | 400 | 408 | 397 | 406 | +1.42% | 97,800 | 142億1997万 | - | 1.8 | 0.49 |
| 10/30 | 387 | 402 | 383 | 400 | +0.84% | 80,100 | 140億2134万 | - | 1.77 | 0.48 |
| 10/29 | 415 | 415 | 394 | 397 | -4.95% | 109,500 | 139億449万 | - | 1.76 | 0.48 |
| 10/26 | 433 | 443 | 411 | 417 | -3.4% | 64,500 | 146億2893万 | - | 1.85 | 0.5 |
| 10/25 | 441 | 441 | 432 | 432 | -3.14% | 59,100 | 151億4304万 | - | 1.91 | 0.52 |
| 10/24 | 450 | 450 | 437 | 446 | +0.98% | 33,900 | 156億3379万 | - | 1.98 | 0.53 |
| 10/23 | 457 | 462 | 438 | 442 | -3.28% | 64,500 | 154億8189万 | - | 1.96 | 0.53 |
| 10/22 | 460 | 466 | 455 | 457 | -0.72% | 51,900 | 160億769万 | - | 2.02 | 0.55 |
| 10/19 | 460 | 467 | 458 | 460 | -0.93% | 37,800 | 161億2454万 | - | 2.04 | 0.55 |
| 10/18 | 464 | 468 | 462 | 464 | +0.14% | 26,100 | 162億7643万 | - | 2.06 | 0.56 |
| 10/17 | 461 | 470 | 461 | 464 | +0.94% | 37,500 | 162億5306万 | - | 2.05 | 0.56 |
| 10/16 | 463 | 467 | 457 | 459 | +0.22% | 16,200 | 161億117万 | - | 2.03 | 0.55 |
| 10/15 | 465 | 465 | 458 | 458 | -1.29% | 37,500 | 160億6611万 | - | 2.03 | 0.55 |
| 10/12 | 455 | 475 | 455 | 464 | -0.14% | 64,800 | 162億7643万 | - | 2.06 | 0.56 |
| 10/11 | 474 | 477 | 461 | 465 | -5.81% | 121,800 | 162億9980万 | - | 2.06 | 0.56 |
| 10/10 | 484 | 496 | 484 | 494 | +2% | 46,200 | 173億467万 | - | 2.19 | 0.59 |
| 10/09 | 491 | 491 | 479 | 484 | -0.14% | 80,400 | 169億6582万 | - | 2.14 | 0.58 |
| 10/05 | 485 | 490 | 481 | 485 | -1.62% | 83,100 | 169億8919万 | - | 2.15 | 0.58 |
| 10/04 | 493 | 498 | 485 | 493 | +1.86% | 96,000 | 172億6961万 | - | 2.18 | 0.59 |
| 10/03 | 473 | 495 | 472 | 484 | +0.9% | 115,500 | 169億5413万 | - | 2.14 | 0.58 |
| 10/02 | 487 | 487 | 475 | 479 | -1.84% | 89,400 | 168億223万 | - | 2.12 | 0.57 |
| 10/01 | 495 | 500 | 488 | 488 | 0% | 106,800 | 171億1771万 | - | 2.16 | 0.58 |
