時価総額
2019/01/09~2019/06/10
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 |
06/10 | 2,029 | 2,049 | 2,011 | 2,036 | +0.34% | 30,000 | 729億6460万 | +0.99% | 15.17 | 0.39 |
06/07 | 2,031 | 2,032 | 1,997 | 2,029 | +0.64% | 24,000 | 727億1373万 | +0.5% | 15.12 | 0.39 |
06/06 | 2,054 | 2,054 | 2,010 | 2,016 | -2.04% | 24,400 | 722億4785万 | -0.4% | 15.02 | 0.39 |
06/05 | 2,023 | 2,060 | 2,018 | 2,058 | +3.63% | 24,500 | 737億5301万 | +1.53% | 15.34 | 0.39 |
06/04 | 1,963 | 1,987 | 1,952 | 1,986 | +1.85% | 35,300 | 711億7273万 | -2.12% | 14.8 | 0.38 |
06/03 | 1,924 | 1,955 | 1,916 | 1,950 | -0.51% | 50,600 | 698億8259万 | -4.18% | 14.53 | 0.37 |
05/31 | 1,994 | 2,000 | 1,954 | 1,960 | -2.83% | 49,300 | 702億4097万 | -4.02% | 14.61 | 0.38 |
05/30 | 1,988 | 2,024 | 1,988 | 2,017 | +0.6% | 16,100 | 722億8369万 | -1.47% | 15.03 | 0.39 |
05/29 | 1,977 | 2,012 | 1,960 | 2,005 | +0.2% | 29,400 | 718億5364万 | -2.34% | 14.94 | 0.38 |
05/28 | 1,985 | 2,018 | 1,985 | 2,001 | -0.69% | 67,500 | 717億1029万 | -2.82% | 14.91 | 0.38 |
05/27 | 2,000 | 2,018 | 1,991 | 2,015 | +1% | 13,400 | 722億1201万 | -2.47% | 15.02 | 0.39 |
05/24 | 1,976 | 2,004 | 1,976 | 1,995 | -0.5% | 30,300 | 714億9527万 | -3.62% | 14.87 | 0.38 |
05/23 | 1,997 | 2,009 | 1,975 | 2,005 | 0% | 30,300 | 718億5364万 | -3.33% | 14.94 | 0.38 |
05/22 | 2,026 | 2,037 | 1,990 | 2,005 | -0.94% | 43,800 | 718億5364万 | -3.56% | 14.94 | 0.38 |
05/21 | 2,016 | 2,036 | 1,994 | 2,024 | +0.1% | 22,000 | 725億3455万 | -2.88% | 15.08 | 0.39 |
05/20 | 2,048 | 2,050 | 2,004 | 2,022 | -1.27% | 15,200 | 724億6287万 | -3.21% | 15.07 | 0.39 |
05/17 | 2,053 | 2,056 | 2,002 | 2,048 | +2.04% | 19,600 | 733億9464万 | -2.29% | 15.26 | 0.39 |
05/16 | 2,018 | 2,019 | 1,978 | 2,007 | -1.04% | 29,600 | 719億2532万 | -4.52% | 14.96 | 0.38 |
05/15 | 2,002 | 2,028 | 1,972 | 2,028 | +1.5% | 28,500 | 726億7790万 | -3.89% | 15.11 | 0.39 |
05/14 | 1,936 | 1,999 | 1,908 | 1,998 | +1.22% | 33,100 | 716億278万 | -5.58% | 14.89 | 0.38 |
05/13 | 2,073 | 2,073 | 1,971 | 1,974 | -5.28% | 58,700 | 707億4269万 | -7.02% | 14.71 | 0.38 |
05/10 | 2,080 | 2,134 | 2,068 | 2,084 | +4.72% | 92,200 | 746億8478万 | -1.98% | 15.53 | 0.4 |
05/09 | 2,038 | 2,051 | 1,961 | 1,990 | -3.26% | 72,100 | 713億1608万 | -6.4% | 14.83 | 0.38 |
05/08 | 2,045 | 2,062 | 2,033 | 2,057 | -1.81% | 63,300 | 737億1718万 | -3.61% | 15.33 | 0.39 |
05/07 | 2,116 | 2,123 | 2,088 | 2,095 | -0.99% | 84,100 | 750億7899万 | -2.1% | 15.61 | 0.4 |
04/26 | 2,120 | 2,131 | 2,090 | 2,116 | -1.12% | 32,900 | 758億3157万 | -1.12% | 15.77 | 0.41 |
04/25 | 2,103 | 2,151 | 2,094 | 2,140 | +2% | 44,000 | 766億9167万 | -0.05% | 15.95 | 0.41 |
04/24 | 2,122 | 2,130 | 2,094 | 2,098 | -0.76% | 22,800 | 751億8650万 | -2.1% | 15.63 | 0.4 |
04/23 | 2,109 | 2,128 | 2,092 | 2,114 | -0.05% | 32,000 | 757億5990万 | -1.4% | 15.75 | 0.41 |
04/22 | 2,134 | 2,134 | 2,103 | 2,115 | -0.89% | 11,500 | 757億9574万 | -1.49% | 15.76 | 0.41 |
04/19 | 2,130 | 2,153 | 2,128 | 2,134 | +1.62% | 27,500 | 764億7664万 | -0.61% | 15.9 | 0.41 |
04/18 | 2,141 | 2,141 | 2,092 | 2,100 | -2.05% | 30,000 | 752億5818万 | -2.14% | 15.65 | 0.4 |
04/17 | 2,166 | 2,192 | 2,136 | 2,144 | -1.02% | 31,300 | 768億3502万 | -0.19% | 15.98 | 0.41 |
04/16 | 2,187 | 2,188 | 2,162 | 2,166 | -0.96% | 25,600 | 776億2344万 | +0.74% | 16.14 | 0.42 |
04/15 | 2,187 | 2,195 | 2,136 | 2,187 | +3.9% | 48,400 | 783億7602万 | +1.72% | 16.3 | 0.42 |
04/12 | 2,117 | 2,123 | 2,095 | 2,105 | 0% | 30,000 | 754億3736万 | -2.05% | 15.69 | 0.4 |
04/11 | 2,113 | 2,116 | 2,093 | 2,105 | -0.8% | 20,200 | 754億3736万 | -2.18% | 15.69 | 0.4 |
04/10 | 2,106 | 2,124 | 2,100 | 2,122 | -0.7% | 25,900 | 760億4660万 | -1.44% | 15.81 | 0.41 |
04/09 | 2,144 | 2,152 | 2,115 | 2,137 | -0.33% | 30,600 | 765億8416万 | -0.84% | 15.93 | 0.41 |
04/08 | 2,189 | 2,189 | 2,138 | 2,144 | -1.88% | 20,300 | 768億3502万 | -0.69% | 15.98 | 0.41 |
04/05 | 2,218 | 2,225 | 2,175 | 2,185 | -0.5% | 36,900 | 783億434万 | +1.11% | 16.28 | 0.42 |
04/04 | 2,228 | 2,238 | 2,194 | 2,196 | -1.44% | 38,600 | 786億9855万 | +1.62% | 16.36 | 0.42 |
04/03 | 2,178 | 2,238 | 2,169 | 2,228 | +2.3% | 62,200 | 798億4534万 | +3.1% | 16.6 | 0.43 |
04/02 | 2,176 | 2,193 | 2,166 | 2,178 | +1.3% | 33,500 | 780億5348万 | +0.79% | 16.23 | 0.42 |
04/01 | 2,085 | 2,176 | 2,085 | 2,150 | +4.67% | 56,400 | 770億5004万 | -0.56% | 16.02 | 0.41 |
03/29 | 2,099 | 2,099 | 2,049 | 2,054 | -1.86% | 31,400 | 736億967万 | -5.13% | 9.45 | 0.39 |
03/28 | 2,136 | 2,136 | 2,092 | 2,093 | -4.08% | 48,800 | 750億732万 | -3.59% | 9.63 | 0.4 |
03/27 | 2,164 | 2,184 | 2,151 | 2,182 | -0.95% | 60,000 | 781億9683万 | +0.23% | 10.04 | 0.42 |
03/26 | 2,109 | 2,209 | 2,103 | 2,203 | +5.21% | 125,100 | 789億4941万 | +1.06% | 10.14 | 0.42 |
03/25 | 2,127 | 2,132 | 2,083 | 2,094 | -3.06% | 80,900 | 750億4315万 | -3.99% | 9.64 | 0.4 |
03/22 | 2,112 | 2,176 | 2,107 | 2,160 | -0.78% | 103,700 | 774億841万 | -1.1% | 9.94 | 0.41 |
03/20 | 2,119 | 2,189 | 2,106 | 2,177 | +1.97% | 101,600 | 780億1764万 | -0.41% | 10.02 | 0.42 |
03/19 | 2,151 | 2,169 | 2,132 | 2,135 | -1.97% | 45,200 | 765億1248万 | -2.38% | 9.83 | 0.41 |
03/18 | 2,142 | 2,181 | 2,127 | 2,178 | +2.49% | 61,200 | 780億5348万 | -0.5% | 10.02 | 0.42 |
03/15 | 2,104 | 2,138 | 2,083 | 2,125 | +1.14% | 72,800 | 761億5411万 | -2.88% | 9.78 | 0.41 |
03/14 | 2,164 | 2,189 | 2,100 | 2,101 | -2.82% | 74,700 | 752億9402万 | -4.06% | 9.67 | 0.4 |
03/13 | 2,190 | 2,203 | 2,156 | 2,162 | -1.28% | 36,800 | 774億8009万 | -1.46% | 9.95 | 0.41 |
03/12 | 2,173 | 2,209 | 2,170 | 2,190 | +1.25% | 60,600 | 784億8353万 | -0.32% | 10.08 | 0.42 |
03/11 | 2,155 | 2,166 | 2,132 | 2,163 | +0.19% | 63,400 | 775億1592万 | -1.77% | 9.95 | 0.41 |
03/08 | 2,160 | 2,189 | 2,119 | 2,159 | -0.42% | 111,600 | 773億7257万 | -2% | 9.94 | 0.41 |
03/07 | 2,149 | 2,177 | 2,132 | 2,168 | +0.88% | 169,700 | 776億9511万 | -1.68% | 9.98 | 0.42 |
03/06 | 2,170 | 2,174 | 2,148 | 2,149 | -0.92% | 65,300 | 770億1420万 | -2.58% | 9.89 | 0.41 |
03/05 | 2,234 | 2,234 | 2,162 | 2,169 | -3% | 54,200 | 777億3095万 | -1.72% | 9.98 | 0.42 |
03/04 | 2,204 | 2,242 | 2,203 | 2,236 | +1.87% | 32,400 | 801億3204万 | +1.31% | 10.29 | 0.43 |
03/01 | 2,183 | 2,223 | 2,168 | 2,195 | +0.32% | 36,200 | 786億6271万 | -0.41% | 10.1 | 0.42 |
02/28 | 2,205 | 2,205 | 2,161 | 2,188 | -0.55% | 37,800 | 784億1185万 | -0.68% | 10.07 | 0.42 |
02/27 | 2,205 | 2,217 | 2,189 | 2,200 | -0.18% | 34,800 | 788億4190万 | -0.14% | 10.12 | 0.42 |
02/26 | 2,219 | 2,222 | 2,192 | 2,204 | -0.45% | 19,400 | 789億8525万 | +0.05% | 10.14 | 0.42 |
02/25 | 2,227 | 2,236 | 2,200 | 2,214 | -0.14% | 26,700 | 793億4362万 | +0.41% | 10.19 | 0.42 |
02/22 | 2,212 | 2,217 | 2,185 | 2,217 | +0.32% | 25,300 | 794億5113万 | +0.5% | 10.2 | 0.42 |
02/21 | 2,257 | 2,262 | 2,197 | 2,210 | -1.91% | 36,100 | 792億27万 | +0.27% | 10.17 | 0.42 |
02/20 | 2,255 | 2,280 | 2,241 | 2,253 | +0.31% | 15,900 | 807億4127万 | +2.32% | 10.37 | 0.43 |
02/19 | 2,223 | 2,250 | 2,204 | 2,246 | +0.67% | 24,800 | 804億9041万 | +2.09% | 10.34 | 0.43 |
02/18 | 2,207 | 2,231 | 2,195 | 2,231 | +2.86% | 20,800 | 799億5286万 | +1.46% | 10.27 | 0.43 |
02/15 | 2,169 | 2,170 | 2,143 | 2,169 | -1.41% | 21,100 | 777億3095万 | -1.23% | 9.98 | 0.42 |
02/14 | 2,218 | 2,235 | 2,186 | 2,200 | -0.77% | 34,200 | 788億4190万 | +0.14% | 10.12 | 0.42 |
02/13 | 2,204 | 2,225 | 2,157 | 2,217 | +1.19% | 34,000 | 794億5113万 | +1% | 10.2 | 0.42 |
02/12 | 2,170 | 2,201 | 2,138 | 2,191 | +2.14% | 43,000 | 785億1937万 | -0.18% | 10.08 | 0.42 |
02/08 | 2,131 | 2,150 | 2,104 | 2,145 | -0.97% | 47,600 | 768億7085万 | -2.23% | 9.87 | 0.41 |
02/07 | 2,206 | 2,206 | 2,140 | 2,166 | -1.68% | 31,500 | 776億2344万 | -1.32% | 9.97 | 0.41 |
02/06 | 2,255 | 2,255 | 2,194 | 2,203 | -2.09% | 25,600 | 789億4941万 | +0.46% | 10.14 | 0.42 |
02/05 | 2,319 | 2,324 | 2,247 | 2,250 | -2.98% | 32,400 | 806億3376万 | +2.88% | 10.35 | 0.43 |
02/04 | 2,235 | 2,322 | 2,200 | 2,319 | +6.13% | 53,300 | 831億653万 | +6.57% | 10.67 | 0.44 |
02/01 | 2,212 | 2,223 | 2,185 | 2,185 | -1.22% | 31,400 | 783億434万 | +0.83% | 10.06 | 0.42 |
01/31 | 2,213 | 2,232 | 2,203 | 2,212 | +1.89% | 38,900 | 792億7195万 | +2.03% | 10.18 | 0.42 |
01/30 | 2,190 | 2,218 | 2,169 | 2,171 | -0.41% | 68,900 | 778億262万 | +0.05% | 9.99 | 0.42 |
01/29 | 2,167 | 2,186 | 2,149 | 2,180 | +0.51% | 31,400 | 781億2516万 | +0.28% | 10.03 | 0.42 |
01/28 | 2,200 | 2,205 | 2,169 | 2,169 | -0.28% | 32,900 | 777億3095万 | -0.55% | 9.98 | 0.42 |
01/25 | 2,164 | 2,223 | 2,164 | 2,175 | +0.51% | 29,300 | 779億4597万 | -0.64% | 10.01 | 0.42 |
01/24 | 2,172 | 2,184 | 2,160 | 2,164 | -1.05% | 27,600 | 775億5176万 | -1.46% | 9.96 | 0.41 |
01/23 | 2,183 | 2,193 | 2,154 | 2,187 | -0.46% | 33,800 | 783億7602万 | -0.77% | 10.06 | 0.42 |
01/22 | 2,273 | 2,273 | 2,191 | 2,197 | -2.36% | 23,200 | 787億3439万 | -0.54% | 10.11 | 0.42 |
01/21 | 2,237 | 2,271 | 2,226 | 2,250 | +0.81% | 25,700 | 806億3376万 | +1.58% | 10.35 | 0.43 |
01/18 | 2,187 | 2,246 | 2,186 | 2,232 | +2.2% | 34,400 | 799億8869万 | +0.5% | 10.27 | 0.43 |
01/17 | 2,185 | 2,223 | 2,172 | 2,184 | +0.83% | 24,100 | 782億6851万 | -1.93% | 10.05 | 0.42 |
01/16 | 2,198 | 2,206 | 2,165 | 2,166 | -1.5% | 38,900 | 776億2344万 | -3.13% | 9.97 | 0.41 |
01/15 | 2,169 | 2,209 | 2,155 | 2,199 | -0.72% | 37,500 | 788億606万 | -2.05% | 10.12 | 0.42 |
01/11 | 2,182 | 2,231 | 2,152 | 2,215 | +2.64% | 37,900 | 793億7946万 | -1.82% | 10.19 | 0.42 |
01/10 | 2,130 | 2,162 | 2,109 | 2,158 | -0.92% | 51,700 | 773億3674万 | -4.68% | 9.93 | 0.41 |
01/09 | 2,181 | 2,208 | 2,165 | 2,178 | +0.23% | 46,600 | 780億5348万 | -4.26% | 10.02 | 0.42 |