時価総額
2019/07/17~2019/12/11
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 |
12/11 | 1,755 | 1,772 | 1,745 | 1,761 | +1.38% | 4,694,100 | 1兆6735億 | +8.04% | - | 0.61 |
12/10 | 1,755 | 1,755 | 1,736 | 1,737 | -0.57% | 4,180,200 | 1兆6507億 | +6.89% | - | 0.61 |
12/09 | 1,745 | 1,757 | 1,722 | 1,747 | +2.16% | 5,882,400 | 1兆6602億 | +7.91% | - | 0.61 |
12/06 | 1,732 | 1,745 | 1,702 | 1,710 | +0.88% | 7,693,000 | 1兆6250億 | +6.08% | - | 0.6 |
12/05 | 1,656 | 1,697 | 1,646 | 1,695 | +6.67% | 9,259,500 | 1兆6107億 | +5.41% | - | 0.59 |
12/04 | 1,581 | 1,592 | 1,576 | 1,589 | -0.44% | 2,297,300 | 1兆5100億 | -0.87% | - | 0.55 |
12/03 | 1,603 | 1,608 | 1,589 | 1,596 | -2.03% | 3,185,100 | 1兆5167億 | -0.5% | - | 0.56 |
12/02 | 1,610 | 1,632 | 1,604 | 1,629 | +1.43% | 2,519,400 | 1兆5480億 | +1.62% | - | 0.57 |
11/29 | 1,619 | 1,631 | 1,606 | 1,606 | -1.11% | 3,328,500 | 1兆5262億 | +0.38% | - | 0.56 |
11/28 | 1,619 | 1,640 | 1,617 | 1,624 | +0.62% | 2,606,800 | 1兆5433億 | +1.63% | - | 0.57 |
11/27 | 1,622 | 1,634 | 1,613 | 1,614 | -0.25% | 2,875,200 | 1兆5338億 | +1.19% | - | 0.56 |
11/26 | 1,630 | 1,651 | 1,616 | 1,618 | -0.19% | 5,122,900 | 1兆5376億 | +1.63% | - | 0.56 |
11/25 | 1,614 | 1,627 | 1,609 | 1,621 | +1.38% | 3,134,800 | 1兆5404億 | +2.08% | - | 0.57 |
11/22 | 1,586 | 1,608 | 1,584 | 1,599 | +0.5% | 2,856,900 | 1兆5195億 | +0.95% | - | 0.56 |
11/21 | 1,584 | 1,597 | 1,570 | 1,591 | +0.38% | 2,653,800 | 1兆5119億 | +0.63% | - | 0.55 |
11/20 | 1,591 | 1,599 | 1,582 | 1,585 | +0.25% | 3,110,900 | 1兆5062億 | +0.44% | - | 0.55 |
11/19 | 1,582 | 1,588 | 1,567 | 1,581 | -0.57% | 2,338,000 | 1兆5024億 | +0.38% | - | 0.55 |
11/18 | 1,605 | 1,612 | 1,586 | 1,590 | -0.44% | 2,322,000 | 1兆5110億 | +1.21% | - | 0.55 |
11/15 | 1,581 | 1,608 | 1,579 | 1,597 | +1.08% | 2,603,600 | 1兆5176億 | +1.98% | - | 0.56 |
11/14 | 1,600 | 1,607 | 1,579 | 1,580 | -1.86% | 3,310,400 | 1兆5015億 | +1.15% | - | 0.55 |
11/13 | 1,630 | 1,632 | 1,605 | 1,610 | -1.65% | 3,397,100 | 1兆5300億 | +3.34% | - | 0.56 |
11/12 | 1,623 | 1,640 | 1,602 | 1,637 | +0.86% | 3,186,400 | 1兆5556億 | +5.41% | - | 0.57 |
11/11 | 1,630 | 1,634 | 1,613 | 1,623 | +0.37% | 3,950,800 | 1兆5423億 | +4.91% | - | 0.57 |
11/08 | 1,609 | 1,617 | 1,593 | 1,617 | +1.38% | 4,751,900 | 1兆5366億 | +4.86% | - | 0.56 |
11/07 | 1,605 | 1,615 | 1,588 | 1,595 | -1.73% | 4,270,500 | 1兆5157億 | +3.71% | - | 0.56 |
11/06 | 1,601 | 1,623 | 1,591 | 1,623 | +2.33% | 5,872,400 | 1兆5423億 | +5.73% | - | 0.57 |
11/05 | 1,622 | 1,635 | 1,562 | 1,586 | -0.38% | 6,048,300 | 1兆5072億 | +3.59% | - | 0.55 |
11/01 | 1,566 | 1,592 | 1,558 | 1,592 | 0% | 2,665,200 | 1兆5129億 | +4.12% | - | 0.55 |
10/31 | 1,568 | 1,594 | 1,564 | 1,592 | +0.51% | 2,642,800 | 1兆5129億 | +4.33% | - | 0.55 |
10/30 | 1,607 | 1,611 | 1,574 | 1,584 | -1.43% | 4,115,100 | 1兆5053億 | +4.07% | - | 0.55 |
10/29 | 1,578 | 1,610 | 1,577 | 1,607 | +2.62% | 4,062,500 | 1兆5271億 | +5.79% | - | 0.56 |
10/28 | 1,567 | 1,571 | 1,559 | 1,566 | +0.71% | 1,843,200 | 1兆4882億 | +3.3% | - | 0.55 |
10/25 | 1,565 | 1,569 | 1,546 | 1,555 | -0.19% | 2,177,500 | 1兆4777億 | +2.64% | - | 0.54 |
10/24 | 1,562 | 1,564 | 1,549 | 1,558 | +0.58% | 1,802,200 | 1兆4806億 | +2.77% | - | 0.54 |
10/23 | 1,554 | 1,559 | 1,537 | 1,549 | +0.19% | 2,752,900 | 1兆4720億 | +2.11% | - | 0.54 |
10/21 | 1,539 | 1,547 | 1,532 | 1,546 | +1.31% | 2,192,800 | 1兆4691億 | +1.91% | - | 0.54 |
10/18 | 1,519 | 1,539 | 1,517 | 1,526 | +0.86% | 2,697,000 | 1兆4501億 | +0.53% | - | 0.53 |
10/17 | 1,512 | 1,516 | 1,501 | 1,513 | -0.53% | 2,648,300 | 1兆4378億 | -0.39% | - | 0.53 |
10/16 | 1,541 | 1,556 | 1,515 | 1,521 | -0.07% | 3,423,300 | 1兆4454億 | +0.2% | - | 0.53 |
10/15 | 1,530 | 1,547 | 1,518 | 1,522 | +1.13% | 2,713,900 | 1兆4463億 | +0.33% | - | 0.53 |
10/11 | 1,504 | 1,508 | 1,493 | 1,505 | +1.42% | 2,438,800 | 1兆4302億 | -0.73% | - | 0.52 |
10/10 | 1,468 | 1,485 | 1,458 | 1,484 | +0.82% | 2,187,600 | 1兆4102億 | -2.05% | - | 0.52 |
10/09 | 1,464 | 1,473 | 1,460 | 1,472 | -0.81% | 2,591,400 | 1兆3988億 | -2.84% | - | 0.51 |
10/08 | 1,481 | 1,503 | 1,481 | 1,484 | +0.2% | 2,154,500 | 1兆4102億 | -2.05% | - | 0.52 |
10/07 | 1,486 | 1,496 | 1,472 | 1,481 | +0.07% | 1,596,400 | 1兆4074億 | -2.24% | - | 0.52 |
10/04 | 1,478 | 1,483 | 1,471 | 1,480 | -0.2% | 1,723,200 | 1兆4064億 | -2.25% | - | 0.52 |
10/03 | 1,480 | 1,487 | 1,468 | 1,483 | -1.92% | 3,439,100 | 1兆4093億 | -1.98% | - | 0.52 |
10/02 | 1,500 | 1,518 | 1,492 | 1,512 | -0.92% | 3,002,700 | 1兆4368億 | 0% | - | 0.53 |
10/01 | 1,498 | 1,540 | 1,495 | 1,526 | +1.33% | 3,390,900 | 1兆4501億 | +1.13% | - | 0.53 |
09/30 | 1,513 | 1,521 | 1,500 | 1,506 | -1.31% | 2,882,500 | 1兆4311億 | -0.07% | - | 0.52 |
09/27 | 1,519 | 1,528 | 1,499 | 1,526 | -0.97% | 3,668,800 | 1兆4501億 | +1.4% | - | 0.53 |
09/26 | 1,539 | 1,568 | 1,535 | 1,541 | +2.53% | 5,680,100 | 1兆4644億 | +2.6% | - | 0.54 |
09/25 | 1,480 | 1,510 | 1,469 | 1,503 | +0.2% | 3,266,500 | 1兆4283億 | +0.33% | - | 0.52 |
09/24 | 1,508 | 1,514 | 1,495 | 1,500 | -0.33% | 3,517,100 | 1兆4254億 | +0.27% | - | 0.52 |
09/20 | 1,526 | 1,528 | 1,503 | 1,505 | -1.31% | 4,414,700 | 1兆4302億 | +0.67% | - | 0.52 |
09/19 | 1,544 | 1,555 | 1,519 | 1,525 | -1.36% | 4,059,600 | 1兆4492億 | +2.14% | - | 0.53 |
09/18 | 1,543 | 1,553 | 1,535 | 1,546 | -2.28% | 3,485,600 | 1兆4691億 | +3.69% | - | 0.54 |
09/17 | 1,569 | 1,585 | 1,559 | 1,582 | +0.44% | 3,081,900 | 1兆5034億 | +6.32% | - | 0.55 |
09/13 | 1,572 | 1,579 | 1,557 | 1,575 | +0.38% | 4,068,400 | 1兆4967億 | +6.13% | - | 0.55 |
09/12 | 1,580 | 1,584 | 1,562 | 1,569 | +0.51% | 4,155,500 | 1兆4910億 | +5.87% | - | 0.55 |
09/11 | 1,573 | 1,582 | 1,555 | 1,561 | +1.17% | 4,747,100 | 1兆4834億 | +5.47% | - | 0.54 |
09/10 | 1,528 | 1,545 | 1,528 | 1,543 | +2.66% | 3,778,400 | 1兆4663億 | +4.26% | - | 0.54 |
09/09 | 1,492 | 1,503 | 1,488 | 1,503 | +0.6% | 2,213,500 | 1兆4283億 | +1.62% | - | 0.52 |
09/06 | 1,511 | 1,518 | 1,492 | 1,494 | -0.73% | 3,108,000 | 1兆4197億 | +0.88% | - | 0.52 |
09/05 | 1,478 | 1,509 | 1,477 | 1,505 | +2.38% | 3,531,300 | 1兆4302億 | +1.07% | - | 0.52 |
09/04 | 1,482 | 1,486 | 1,468 | 1,470 | -1.28% | 3,061,000 | 1兆3969億 | -1.87% | - | 0.51 |
09/03 | 1,468 | 1,497 | 1,465 | 1,489 | +1.36% | 2,246,900 | 1兆4150億 | -1.26% | - | 0.52 |
09/02 | 1,483 | 1,490 | 1,465 | 1,469 | -1.14% | 3,425,200 | 1兆3960億 | -3.16% | - | 0.51 |
08/30 | 1,479 | 1,488 | 1,465 | 1,486 | +1.71% | 3,875,700 | 1兆4121億 | -2.75% | - | 0.52 |
08/29 | 1,464 | 1,467 | 1,447 | 1,461 | +1.04% | 2,685,400 | 1兆3884億 | -5.01% | - | 0.51 |
08/28 | 1,442 | 1,450 | 1,428 | 1,446 | -0.69% | 3,589,400 | 1兆3741億 | -6.71% | - | 0.5 |
08/27 | 1,459 | 1,463 | 1,450 | 1,456 | +0.69% | 2,568,600 | 1兆3836億 | -6.91% | - | 0.51 |
08/26 | 1,420 | 1,451 | 1,414 | 1,446 | -1.63% | 4,000,000 | 1兆3741億 | -8.31% | - | 0.5 |
08/23 | 1,453 | 1,488 | 1,448 | 1,470 | +1.94% | 4,370,600 | 1兆3969億 | -7.55% | - | 0.51 |
08/22 | 1,436 | 1,446 | 1,432 | 1,442 | -0.76% | 2,672,700 | 1兆3703億 | -9.99% | - | 0.5 |
08/21 | 1,450 | 1,468 | 1,442 | 1,453 | -0.41% | 3,106,300 | 1兆3808億 | -10.14% | - | 0.51 |
08/20 | 1,469 | 1,475 | 1,453 | 1,459 | +0.27% | 2,049,500 | 1兆3865億 | -10.6% | - | 0.51 |
08/19 | 1,463 | 1,466 | 1,452 | 1,455 | -0.07% | 2,014,600 | 1兆3827億 | -11.6% | - | 0.51 |
08/16 | 1,436 | 1,462 | 1,430 | 1,456 | +0.21% | 2,901,800 | 1兆3836億 | -12.34% | - | 0.51 |
08/15 | 1,444 | 1,454 | 1,429 | 1,453 | -1.42% | 3,852,900 | 1兆3808億 | -13.25% | - | 0.51 |
08/14 | 1,488 | 1,494 | 1,460 | 1,474 | +0.2% | 3,021,700 | 1兆4007億 | -12.83% | - | 0.51 |
08/13 | 1,473 | 1,477 | 1,456 | 1,471 | -1.8% | 3,300,300 | 1兆3979億 | -13.77% | - | 0.51 |
08/09 | 1,517 | 1,531 | 1,494 | 1,498 | -1.45% | 4,226,900 | 1兆4235億 | -12.96% | - | 0.52 |
08/08 | 1,522 | 1,529 | 1,502 | 1,520 | -0.26% | 2,805,300 | 1兆4444億 | -12.39% | - | 0.53 |
08/07 | 1,540 | 1,554 | 1,522 | 1,524 | -1.55% | 4,361,400 | 1兆4482億 | -12.86% | - | 0.53 |
08/06 | 1,491 | 1,551 | 1,473 | 1,548 | +1.71% | 5,511,300 | 1兆4710億 | -12.2% | - | 0.54 |
08/05 | 1,522 | 1,540 | 1,503 | 1,522 | -1.68% | 4,463,600 | 1兆4463億 | -14.3% | - | 0.53 |
08/02 | 1,600 | 1,615 | 1,541 | 1,548 | -9.26% | 9,339,700 | 1兆4710億 | -13.47% | - | 0.54 |
08/01 | 1,700 | 1,710 | 1,697 | 1,706 | -0.64% | 3,105,600 | 1兆6212億 | -5.27% | - | 0.59 |
07/31 | 1,707 | 1,722 | 1,702 | 1,717 | -0.46% | 2,792,800 | 1兆6317億 | -4.98% | - | 0.6 |
07/30 | 1,730 | 1,744 | 1,721 | 1,725 | +0.17% | 2,293,500 | 1兆6393億 | -4.8% | - | 0.6 |
07/29 | 1,733 | 1,734 | 1,701 | 1,722 | -1.2% | 3,217,100 | 1兆6364億 | -5.23% | - | 0.6 |
07/26 | 1,739 | 1,744 | 1,727 | 1,743 | -0.23% | 2,382,900 | 1兆6564億 | -4.28% | - | 0.61 |
07/25 | 1,759 | 1,762 | 1,744 | 1,747 | -0.74% | 2,354,900 | 1兆6602億 | -4.27% | - | 0.61 |
07/24 | 1,775 | 1,779 | 1,755 | 1,760 | -0.73% | 2,801,500 | 1兆6725億 | -3.77% | - | 0.61 |
07/23 | 1,752 | 1,779 | 1,731 | 1,773 | -0.56% | 3,297,500 | 1兆6849億 | -3.17% | - | 0.62 |
07/22 | 1,787 | 1,789 | 1,762 | 1,783 | +0.06% | 3,557,200 | 1兆6944億 | -2.78% | - | 0.62 |
07/19 | 1,780 | 1,789 | 1,763 | 1,782 | +0.45% | 3,818,400 | 1兆6934億 | -2.94% | - | 0.62 |
07/18 | 1,806 | 1,808 | 1,770 | 1,774 | -2.1% | 4,183,400 | 1兆6858億 | -3.48% | - | 0.62 |
07/17 | 1,815 | 1,824 | 1,810 | 1,812 | -0.49% | 2,102,100 | 1兆7219億 | -1.58% | - | 0.63 |