時価総額
2018/10/18~2019/03/18
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 |
03/18 | 1,787 | 1,788 | 1,786 | 1,786 | -0.06% | 6,400 | 128億5920万 | -0.56% | - | 1.81 |
03/15 | 1,789 | 1,792 | 1,787 | 1,787 | -0.22% | 5,500 | 128億6640万 | -0.5% | - | 1.81 |
03/14 | 1,796 | 1,796 | 1,791 | 1,791 | -0.33% | 1,900 | 128億9520万 | -0.33% | - | 1.82 |
03/13 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 14,800 | 129億3840万 | 0% | - | 1.82 |
03/12 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 32,900 | 129億3840万 | 0% | - | 1.82 |
03/11 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 15,300 | 129億3840万 | 0% | - | 1.82 |
03/08 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 12,300 | 129億3840万 | 0% | - | 1.82 |
03/07 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 10,600 | 129億3840万 | 0% | - | 1.82 |
03/06 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 6,600 | 129億3840万 | +0.06% | - | 1.82 |
03/05 | 1,797 | 1,800 | 1,797 | 1,797 | 0% | 17,200 | 129億3840万 | +0.06% | - | 1.82 |
03/04 | 1,797 | 1,797 | 1,796 | 1,797 | +0.06% | 48,000 | 129億3840万 | +0.06% | - | 1.82 |
03/01 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 29,900 | 129億3120万 | 0% | - | 1.82 |
02/28 | 1,797 | 1,797 | 1,796 | 1,796 | -0.06% | 23,700 | 129億3120万 | 0% | - | 1.82 |
02/27 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 17,400 | 129億3840万 | +0.06% | - | 1.82 |
02/26 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 9,800 | 129億3840万 | +0.11% | - | 1.82 |
02/25 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 10,400 | 129億3840万 | +0.11% | - | 1.82 |
02/22 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 14,700 | 129億3840万 | +0.11% | - | 1.82 |
02/21 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 7,900 | 129億3840万 | +0.17% | - | 1.82 |
02/20 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 9,000 | 129億3840万 | +0.17% | - | 1.82 |
02/19 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 41,600 | 129億3840万 | +0.22% | - | 1.82 |
02/18 | 1,797 | 1,798 | 1,796 | 1,797 | 0% | 35,100 | 129億3840万 | +0.22% | - | 1.82 |
02/15 | 1,796 | 1,797 | 1,796 | 1,797 | +0.06% | 8,300 | 129億3840万 | +0.22% | - | 1.82 |
02/14 | 1,796 | 1,798 | 1,796 | 1,796 | 0% | 49,100 | 129億3120万 | +0.22% | - | 1.82 |
02/13 | 1,796 | 1,797 | 1,796 | 1,796 | -0.06% | 15,100 | 129億3120万 | +0.22% | - | 1.82 |
02/12 | 1,796 | 1,797 | 1,796 | 1,797 | +0.06% | 47,300 | 129億3840万 | +0.34% | - | 1.82 |
02/08 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 66,000 | 129億3120万 | +0.34% | - | 1.82 |
02/07 | 1,797 | 1,797 | 1,796 | 1,796 | -0.06% | 36,400 | 129億3120万 | +0.34% | - | 1.82 |
02/06 | 1,796 | 1,797 | 1,796 | 1,797 | +0.06% | 9,300 | 129億3840万 | +0.45% | - | 1.82 |
02/05 | 1,797 | 1,797 | 1,796 | 1,796 | 0% | 45,400 | 129億3120万 | +0.45% | - | 1.82 |
02/04 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 31,700 | 129億3120万 | +0.5% | - | 1.82 |
02/01 | 1,795 | 1,800 | 1,795 | 1,796 | +0.06% | 29,200 | 129億3120万 | +0.56% | - | 1.82 |
01/31 | 1,794 | 1,797 | 1,794 | 1,795 | +0.06% | 11,600 | 129億2400万 | +0.56% | - | 1.82 |
01/30 | 1,792 | 1,794 | 1,792 | 1,794 | +0.06% | 11,900 | 129億1680万 | +0.56% | - | 1.82 |
01/29 | 1,792 | 1,793 | 1,792 | 1,793 | 0% | 5,000 | 129億960万 | +0.5% | - | 1.82 |
01/28 | 1,793 | 1,793 | 1,792 | 1,793 | 0% | 2,400 | 129億960万 | +0.56% | - | 1.82 |
01/25 | 1,793 | 1,794 | 1,793 | 1,793 | 0% | 1,600 | 129億960万 | +0.62% | - | 1.82 |
01/24 | 1,790 | 1,793 | 1,789 | 1,793 | +0.22% | 7,800 | 129億960万 | +0.62% | - | 1.82 |
01/23 | 1,788 | 1,790 | 1,788 | 1,789 | 0% | 20,700 | 128億8080万 | +0.45% | - | 1.82 |
01/22 | 1,788 | 1,790 | 1,788 | 1,789 | +0.06% | 8,300 | 128億8080万 | +0.51% | - | 1.82 |
01/21 | 1,792 | 1,792 | 1,788 | 1,788 | -0.22% | 7,800 | 128億7360万 | +0.45% | - | 1.82 |
01/18 | 1,788 | 1,794 | 1,788 | 1,792 | +0.28% | 13,300 | 129億240万 | +0.67% | - | 1.82 |
01/17 | 1,787 | 1,788 | 1,787 | 1,787 | -0.11% | 3,200 | 128億6640万 | +0.45% | - | 1.81 |
01/16 | 1,786 | 1,789 | 1,786 | 1,789 | +0.22% | 9,700 | 128億8080万 | +0.56% | - | 1.82 |
01/15 | 1,785 | 1,787 | 1,785 | 1,785 | 0% | 5,500 | 128億5200万 | +0.34% | - | 1.81 |
01/11 | 1,784 | 1,786 | 1,784 | 1,785 | 0% | 2,700 | 128億5200万 | +0.34% | - | 1.81 |
01/10 | 1,785 | 1,785 | 1,784 | 1,785 | 0% | 3,100 | 128億5200万 | +0.34% | - | 1.81 |
01/09 | 1,784 | 1,785 | 1,784 | 1,785 | +0.06% | 4,700 | 128億5200万 | +0.34% | - | 1.81 |
01/08 | 1,783 | 1,784 | 1,782 | 1,784 | +0.11% | 3,600 | 128億4480万 | +0.34% | - | 1.81 |
01/07 | 1,782 | 1,783 | 1,782 | 1,782 | +0.06% | 7,400 | 128億3040万 | +0.22% | - | 1.81 |
01/04 | 1,778 | 1,781 | 1,777 | 1,781 | +0.17% | 30,200 | 128億2320万 | +0.17% | - | 1.81 |
2018 |
12/28 | 1,778 | 1,780 | 1,776 | 1,778 | +0.11% | 6,100 | 128億160万 | 0% | - | 1.85 |
12/27 | 1,776 | 1,779 | 1,776 | 1,776 | +0.17% | 29,000 | 127億8720万 | -0.11% | - | 1.85 |
12/26 | 1,772 | 1,775 | 1,772 | 1,773 | +0.06% | 4,800 | 127億6560万 | -0.28% | - | 1.84 |
12/25 | 1,772 | 1,773 | 1,771 | 1,772 | -0.06% | 5,700 | 127億5840万 | -0.34% | - | 1.84 |
12/21 | 1,775 | 1,775 | 1,772 | 1,773 | -0.11% | 6,900 | 127億6560万 | -0.28% | - | 1.84 |
12/20 | 1,775 | 1,778 | 1,775 | 1,775 | -0.11% | 23,900 | 127億8000万 | -0.22% | - | 1.84 |
12/19 | 1,773 | 1,777 | 1,773 | 1,777 | +0.28% | 5,500 | 127億9440万 | -0.11% | - | 1.85 |
12/18 | 1,776 | 1,777 | 1,771 | 1,772 | -0.23% | 9,300 | 127億5840万 | -0.39% | - | 1.84 |
12/17 | 1,776 | 1,776 | 1,775 | 1,776 | -0.06% | 2,200 | 127億8720万 | -0.17% | - | 1.85 |
12/14 | 1,777 | 1,777 | 1,775 | 1,777 | +0.06% | 5,600 | 127億9440万 | -0.11% | - | 1.85 |
12/13 | 1,776 | 1,777 | 1,776 | 1,776 | 0% | 3,400 | 127億8720万 | -0.17% | - | 1.85 |
12/12 | 1,776 | 1,778 | 1,776 | 1,776 | 0% | 4,100 | 127億8720万 | -0.17% | - | 1.85 |
12/11 | 1,780 | 1,783 | 1,775 | 1,776 | -0.28% | 32,500 | 127億8720万 | -0.11% | - | 1.85 |
12/10 | 1,784 | 1,784 | 1,779 | 1,781 | -0.11% | 12,300 | 128億2320万 | +0.17% | - | 1.85 |
12/07 | 1,784 | 1,785 | 1,782 | 1,783 | +0.06% | 9,000 | 128億3760万 | +0.28% | - | 1.85 |
12/06 | 1,783 | 1,785 | 1,781 | 1,782 | 0% | 5,300 | 128億3040万 | +0.28% | - | 1.85 |
12/05 | 1,785 | 1,785 | 1,782 | 1,782 | -0.17% | 600 | 128億3040万 | +0.34% | - | 1.85 |
12/04 | 1,785 | 1,786 | 1,783 | 1,785 | +0.28% | 14,600 | 128億5200万 | +0.51% | - | 1.85 |
12/03 | 1,783 | 1,786 | 1,780 | 1,780 | -0.17% | 9,600 | 128億1600万 | +0.28% | - | 1.85 |
11/30 | 1,782 | 1,785 | 1,782 | 1,783 | +0.11% | 5,200 | 128億3760万 | +0.45% | - | 1.85 |
11/29 | 1,779 | 1,783 | 1,779 | 1,781 | +0.06% | 5,000 | 128億2320万 | +0.39% | - | 1.85 |
11/28 | 1,779 | 1,783 | 1,778 | 1,780 | +0.11% | 11,700 | 128億1600万 | +0.34% | - | 1.85 |
11/27 | 1,777 | 1,778 | 1,777 | 1,778 | 0% | 2,500 | 128億160万 | +0.23% | - | 1.85 |
11/26 | 1,778 | 1,778 | 1,777 | 1,778 | 0% | 11,000 | 128億160万 | +0.23% | - | 1.85 |
11/22 | 1,777 | 1,778 | 1,777 | 1,778 | 0% | 6,200 | 128億160万 | +0.28% | - | 1.85 |
11/21 | 1,778 | 1,779 | 1,777 | 1,778 | 0% | 5,700 | 128億160万 | +0.28% | - | 1.85 |
11/20 | 1,777 | 1,778 | 1,777 | 1,778 | 0% | 5,200 | 128億160万 | +0.28% | - | 1.85 |
11/19 | 1,779 | 1,780 | 1,777 | 1,778 | -0.06% | 6,000 | 128億160万 | +0.28% | - | 1.85 |
11/16 | 1,777 | 1,780 | 1,777 | 1,779 | +0.11% | 8,800 | 128億880万 | +0.34% | - | 1.85 |
11/15 | 1,777 | 1,778 | 1,777 | 1,777 | -0.06% | 7,200 | 127億9440万 | +0.23% | - | 1.85 |
11/14 | 1,778 | 1,779 | 1,777 | 1,778 | +0.06% | 10,800 | 128億160万 | +0.34% | - | 1.85 |
11/13 | 1,777 | 1,779 | 1,776 | 1,777 | -0.06% | 9,500 | 127億9440万 | +0.28% | - | 1.85 |
11/12 | 1,777 | 1,778 | 1,776 | 1,778 | +0.06% | 12,900 | 128億160万 | +0.34% | - | 1.85 |
11/09 | 1,775 | 1,777 | 1,775 | 1,777 | +0.17% | 7,400 | 127億9440万 | +0.28% | - | 1.85 |
11/08 | 1,772 | 1,775 | 1,772 | 1,774 | +0.23% | 18,800 | 127億7280万 | +0.11% | - | 1.84 |
11/07 | 1,768 | 1,770 | 1,768 | 1,770 | +0.11% | 4,700 | 127億4400万 | -0.11% | - | 1.84 |
11/06 | 1,769 | 1,770 | 1,768 | 1,768 | -0.06% | 3,300 | 127億2960万 | -0.23% | - | 1.84 |
11/05 | 1,770 | 1,771 | 1,768 | 1,769 | +0.11% | 5,300 | 127億3680万 | -0.17% | - | 1.84 |
11/02 | 1,768 | 1,769 | 1,765 | 1,767 | -0.06% | 10,100 | 127億2240万 | -0.28% | - | 1.84 |
11/01 | 1,772 | 1,772 | 1,767 | 1,768 | -0.11% | 3,300 | 127億2960万 | -0.23% | - | 1.84 |
10/31 | 1,770 | 1,771 | 1,767 | 1,770 | +0.06% | 8,400 | 127億4400万 | -0.11% | - | 1.84 |
10/30 | 1,770 | 1,770 | 1,767 | 1,769 | -0.17% | 7,700 | 127億3680万 | -0.17% | - | 1.84 |
10/29 | 1,772 | 1,775 | 1,770 | 1,772 | +0.11% | 9,900 | 127億5840万 | 0% | - | 1.84 |
10/26 | 1,773 | 1,773 | 1,770 | 1,770 | +0.06% | 6,500 | 127億4400万 | -0.06% | - | 1.84 |
10/25 | 1,774 | 1,774 | 1,769 | 1,769 | -0.17% | 4,200 | 127億3680万 | -0.11% | - | 1.84 |
10/24 | 1,773 | 1,776 | 1,772 | 1,772 | 0% | 4,400 | 127億5840万 | +0.11% | - | 1.84 |
10/23 | 1,772 | 1,772 | 1,772 | 1,772 | -0.17% | 13,800 | 127億5840万 | +0.11% | - | 1.84 |
10/22 | 1,774 | 1,776 | 1,774 | 1,775 | +0.06% | 2,900 | 127億8000万 | +0.34% | - | 1.84 |
10/19 | 1,775 | 1,777 | 1,774 | 1,774 | 0% | 5,300 | 127億7280万 | +0.28% | - | 1.84 |
10/18 | 1,775 | 1,779 | 1,773 | 1,774 | 0% | 26,600 | 127億7280万 | +0.34% | - | 1.84 |