時価総額
2018/10/30～2019/03/29
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 |
|---|
| 2019 |
| 03/29 | 2,029 | 2,045 | 1,991 | 2,039 | +2.41% | 331,100 | 1515億1627万 | +2.31% | 7.51 | 1.17 |
| 03/28 | 2,021 | 2,021 | 1,948 | 1,991 | -3.49% | 558,600 | 1479億4943万 | -0.05% | 7.33 | 1.14 |
| 03/27 | 2,074 | 2,081 | 2,013 | 2,063 | -1.06% | 550,200 | 1532億9968万 | +3.36% | 7.6 | 1.18 |
| 03/26 | 2,031 | 2,095 | 2,020 | 2,085 | +3.06% | 554,700 | 1549億3449万 | +4.46% | 7.68 | 1.19 |
| 03/25 | 2,031 | 2,034 | 1,996 | 2,023 | -3.67% | 457,600 | 1503億2732万 | +1.4% | 7.45 | 1.16 |
| 03/22 | 2,039 | 2,101 | 2,027 | 2,100 | +4.12% | 567,300 | 1560億4912万 | +5.37% | 7.73 | 1.2 |
| 03/20 | 1,998 | 2,028 | 1,998 | 2,017 | +0.95% | 348,000 | 1498億8147万 | +1.31% | 7.43 | 1.15 |
| 03/19 | 1,974 | 2,007 | 1,969 | 1,998 | +0.76% | 355,900 | 1484億6959万 | +0.25% | 7.36 | 1.14 |
| 03/18 | 1,943 | 1,987 | 1,943 | 1,983 | +4.2% | 522,800 | 1473億5496万 | -0.6% | 7.3 | 1.14 |
| 03/15 | 1,881 | 1,931 | 1,881 | 1,903 | +1.28% | 348,100 | 1414億1023万 | -4.52% | 7.01 | 1.09 |
| 03/14 | 1,891 | 1,915 | 1,877 | 1,879 | +0.16% | 322,400 | 1396億2681万 | -5.96% | 6.92 | 1.08 |
| 03/13 | 1,879 | 1,905 | 1,865 | 1,876 | -1% | 275,600 | 1394億388万 | -6.48% | 6.91 | 1.07 |
| 03/12 | 1,892 | 1,913 | 1,886 | 1,895 | +1.94% | 336,300 | 1408億1575万 | -5.86% | 6.98 | 1.08 |
| 03/11 | 1,862 | 1,863 | 1,838 | 1,859 | +0.38% | 392,900 | 1381億4063万 | -7.97% | 6.84 | 1.06 |
| 03/08 | 1,913 | 1,915 | 1,833 | 1,852 | -4.78% | 650,800 | 1376億2046万 | -8.54% | 6.82 | 1.06 |
| 03/07 | 2,006 | 2,009 | 1,927 | 1,945 | -4.8% | 529,200 | 1445億3121万 | -4.23% | 7.16 | 1.11 |
| 03/06 | 2,023 | 2,056 | 2,002 | 2,043 | +1.14% | 507,600 | 1518億1350万 | +0.49% | 7.52 | 1.17 |
| 03/05 | 2,055 | 2,064 | 2,015 | 2,020 | -2.04% | 305,900 | 1501億439万 | -0.49% | 7.44 | 1.16 |
| 03/04 | 2,040 | 2,087 | 2,035 | 2,062 | +2.49% | 730,400 | 1532億2538万 | +1.63% | 7.59 | 1.18 |
| 03/01 | 2,006 | 2,031 | 1,996 | 2,012 | +0.25% | 373,800 | 1495億992万 | -0.74% | 7.41 | 1.15 |
| 02/28 | 2,041 | 2,041 | 2,002 | 2,007 | -1.42% | 292,800 | 1491億3837万 | -0.79% | 7.39 | 1.15 |
| 02/27 | 2,047 | 2,051 | 2,028 | 2,036 | +0.1% | 223,800 | 1512億9334万 | +0.84% | 7.5 | 1.17 |
| 02/26 | 2,061 | 2,069 | 2,019 | 2,034 | -1.31% | 269,900 | 1511億4472万 | +0.99% | 7.49 | 1.16 |
| 02/25 | 2,060 | 2,074 | 2,044 | 2,061 | +0.98% | 243,500 | 1531億5107万 | +2.54% | 7.59 | 1.18 |
| 02/22 | 2,012 | 2,050 | 1,998 | 2,041 | +1.04% | 302,300 | 1516億6488万 | +1.8% | 7.51 | 1.17 |
| 02/21 | 2,079 | 2,082 | 2,020 | 2,020 | -2.79% | 538,100 | 1501億439万 | +1% | 7.44 | 1.16 |
| 02/20 | 2,069 | 2,078 | 2,038 | 2,078 | +0.34% | 324,600 | 1544億1432万 | +4.16% | 7.65 | 1.19 |
| 02/19 | 2,074 | 2,084 | 2,051 | 2,071 | +0.49% | 211,200 | 1538億9416万 | +4.12% | 7.62 | 1.19 |
| 02/18 | 2,050 | 2,081 | 2,035 | 2,061 | +4.35% | 386,700 | 1531億5107万 | +3.93% | 7.59 | 1.18 |
| 02/15 | 2,025 | 2,025 | 1,967 | 1,975 | -3.61% | 357,500 | 1467億6048万 | 0% | 7.27 | 1.13 |
| 02/14 | 2,071 | 2,077 | 2,014 | 2,049 | -1.01% | 422,300 | 1522億5936万 | +3.9% | 7.54 | 1.17 |
| 02/13 | 2,016 | 2,085 | 2,010 | 2,070 | +1.27% | 633,900 | 1538億1985万 | +5.34% | 7.62 | 1.18 |
| 02/12 | 1,950 | 2,083 | 1,945 | 2,044 | +6.02% | 603,900 | 1518億8781万 | +4.61% | 7.53 | 1.17 |
| 02/08 | 1,995 | 2,000 | 1,918 | 1,928 | -5.4% | 445,300 | 1432億6796万 | -0.67% | 7.1 | 1.1 |
| 02/07 | 2,068 | 2,075 | 2,024 | 2,038 | -1.4% | 300,200 | 1514億4196万 | +5.32% | 7.5 | 1.17 |
| 02/06 | 2,075 | 2,085 | 2,059 | 2,067 | +0.1% | 236,300 | 1535億9692万 | +7.49% | 7.61 | 1.18 |
| 02/05 | 2,076 | 2,090 | 2,062 | 2,065 | -0.24% | 247,700 | 1534億4830万 | +8.29% | 7.6 | 1.18 |
| 02/04 | 1,999 | 2,071 | 1,996 | 2,070 | +4.55% | 499,300 | 1538億1985万 | +9.47% | 7.62 | 1.18 |
| 02/01 | 2,006 | 2,030 | 1,972 | 1,980 | -1.3% | 277,000 | 1471億3203万 | +5.38% | 7.29 | 1.13 |
| 01/31 | 2,035 | 2,054 | 1,992 | 2,006 | +0.75% | 275,700 | 1490億6407万 | +7.22% | 7.39 | 1.15 |
| 01/30 | 2,006 | 2,019 | 1,984 | 1,991 | +1.27% | 479,200 | 1479億4943万 | +6.7% | 7.33 | 1.14 |
| 01/29 | 1,984 | 1,984 | 1,929 | 1,966 | -1.4% | 399,400 | 1460億9170万 | +5.59% | 7.24 | 1.13 |
| 01/28 | 2,023 | 2,033 | 1,986 | 1,994 | -1.34% | 311,100 | 1481億7236万 | +7.2% | 7.34 | 1.14 |
| 01/25 | 1,921 | 2,038 | 1,921 | 2,021 | +5.81% | 534,800 | 1501億7870万 | +8.83% | 7.44 | 1.16 |
| 01/24 | 1,894 | 1,911 | 1,882 | 1,910 | +0.53% | 327,000 | 1419億3039万 | +2.96% | 7.03 | 1.09 |
| 01/23 | 1,888 | 1,920 | 1,867 | 1,900 | -0.89% | 263,800 | 1411億8730万 | +2.32% | 6.99 | 1.09 |
| 01/22 | 1,926 | 1,945 | 1,909 | 1,917 | -0.98% | 375,000 | 1424億5056万 | +3.23% | 7.06 | 1.1 |
| 01/21 | 1,972 | 1,983 | 1,933 | 1,936 | 0% | 385,600 | 1438億6243万 | +4.09% | 7.13 | 1.11 |
| 01/18 | 1,900 | 1,948 | 1,891 | 1,936 | +1.31% | 321,500 | 1438億6243万 | +3.86% | 7.13 | 1.11 |
| 01/17 | 1,924 | 1,944 | 1,901 | 1,911 | +0.95% | 283,000 | 1420億470万 | +2.3% | 7.04 | 1.09 |
| 01/16 | 1,918 | 1,921 | 1,873 | 1,893 | -2.22% | 293,400 | 1406億6714万 | +1.01% | 6.97 | 1.08 |
| 01/15 | 1,880 | 1,941 | 1,871 | 1,936 | +1.73% | 337,800 | 1438億6243万 | +2.71% | 7.13 | 1.11 |
| 01/11 | 1,900 | 1,916 | 1,888 | 1,903 | +1.33% | 372,600 | 1414億1023万 | +0.48% | 7.01 | 1.09 |
| 01/10 | 1,868 | 1,885 | 1,848 | 1,878 | -0.84% | 285,700 | 1395億5250万 | -1.21% | 6.91 | 1.08 |
| 01/09 | 1,905 | 1,918 | 1,866 | 1,894 | +1.23% | 460,700 | 1407億4145万 | -0.89% | 6.97 | 1.08 |
| 01/08 | 1,830 | 1,889 | 1,812 | 1,871 | +4.53% | 585,000 | 1390億3234万 | -2.45% | 6.89 | 1.07 |
| 01/07 | 1,815 | 1,840 | 1,790 | 1,790 | +3.17% | 467,600 | 1330億1330万 | -7.06% | 6.59 | 1.02 |
| 01/04 | 1,731 | 1,735 | 1,665 | 1,735 | -2.03% | 442,800 | 1289億2630万 | -10.38% | 6.39 | 0.99 |
| 2018 |
| 12/28 | 1,722 | 1,785 | 1,713 | 1,771 | +1.72% | 369,900 | 1316億143万 | -9.09% | 6.52 | 1.01 |
| 12/27 | 1,751 | 1,766 | 1,722 | 1,741 | +4.13% | 438,300 | 1293億7215万 | -11.22% | 6.41 | 1 |
| 12/26 | 1,658 | 1,682 | 1,640 | 1,672 | +1.52% | 447,200 | 1242億4482万 | -15.34% | 6.16 | 0.96 |
| 12/25 | 1,678 | 1,699 | 1,641 | 1,647 | -7.16% | 503,100 | 1223億8710万 | -17.36% | 6.06 | 0.94 |
| 12/21 | 1,757 | 1,782 | 1,749 | 1,774 | -0.39% | 531,600 | 1318億2435万 | -11.87% | 6.53 | 1.02 |
| 12/20 | 1,835 | 1,853 | 1,766 | 1,781 | -5.32% | 482,000 | 1323億4452万 | -12.4% | 6.56 | 1.02 |
| 12/19 | 1,897 | 1,914 | 1,857 | 1,881 | -0.53% | 297,500 | 1397億7543万 | -8.47% | 6.93 | 1.08 |
| 12/18 | 1,852 | 1,909 | 1,841 | 1,891 | -0.89% | 438,500 | 1405億1852万 | -8.87% | 6.96 | 1.08 |
| 12/17 | 1,914 | 1,952 | 1,903 | 1,908 | -0.42% | 371,800 | 1417億8177万 | -9.06% | 7.02 | 1.09 |
| 12/14 | 1,966 | 1,972 | 1,897 | 1,916 | -3.77% | 527,300 | 1423億7625万 | -9.75% | 7.05 | 1.1 |
| 12/13 | 1,981 | 2,024 | 1,960 | 1,991 | +1.58% | 435,100 | 1479億4943万 | -7.35% | 7.33 | 1.14 |
| 12/12 | 1,944 | 1,998 | 1,936 | 1,960 | +3.32% | 593,800 | 1456億4585万 | -9.8% | 7.22 | 1.12 |
| 12/11 | 1,979 | 1,980 | 1,891 | 1,897 | -4.05% | 480,200 | 1409億6437万 | -13.77% | 6.98 | 1.09 |
| 12/10 | 1,988 | 1,997 | 1,950 | 1,977 | -2.99% | 430,800 | 1469億910万 | -11.27% | 7.28 | 1.13 |
| 12/07 | 2,041 | 2,049 | 2,013 | 2,038 | -0.05% | 433,000 | 1514億4196万 | -9.46% | 7.5 | 1.17 |
| 12/06 | 2,058 | 2,068 | 2,013 | 2,039 | -1.4% | 457,300 | 1515億1627万 | -10.1% | 7.51 | 1.17 |
| 12/05 | 2,092 | 2,095 | 2,041 | 2,068 | -4.08% | 578,800 | 1536億7123万 | -9.38% | 7.61 | 1.18 |
| 12/04 | 2,186 | 2,228 | 2,142 | 2,156 | -0.46% | 938,800 | 1602億1043万 | -5.97% | 7.94 | 1.23 |
| 12/03 | 2,120 | 2,190 | 2,099 | 2,166 | +4.44% | 692,500 | 1609億5352万 | -5.74% | 7.97 | 1.24 |
| 11/30 | 2,105 | 2,110 | 2,071 | 2,074 | -2.54% | 411,300 | 1541億1708万 | -9.9% | 7.64 | 1.19 |
| 11/29 | 2,119 | 2,147 | 2,098 | 2,128 | +1.96% | 527,800 | 1581億2978万 | -7.96% | 7.83 | 1.22 |
| 11/28 | 2,055 | 2,091 | 2,049 | 2,087 | +1.56% | 429,000 | 1550億8310万 | -10.12% | 7.68 | 1.19 |
| 11/27 | 2,079 | 2,091 | 2,026 | 2,055 | +0.15% | 423,300 | 1527億521万 | -11.99% | 7.57 | 1.18 |
| 11/26 | 2,038 | 2,055 | 2,021 | 2,052 | +0.69% | 522,500 | 1524億8228万 | -12.79% | 7.55 | 1.17 |
| 11/22 | 2,080 | 2,091 | 2,022 | 2,038 | -1.92% | 524,300 | 1514億4196万 | -14.08% | 7.5 | 1.17 |
| 11/21 | 2,041 | 2,084 | 2,020 | 2,078 | -0.81% | 342,000 | 1544億1432万 | -13.13% | 7.65 | 1.19 |
| 11/20 | 2,109 | 2,111 | 2,071 | 2,095 | -1.23% | 429,100 | 1556億7758万 | -13.07% | 7.71 | 1.2 |
| 11/19 | 2,127 | 2,149 | 2,104 | 2,121 | -1.99% | 864,400 | 1576億961万 | -12.61% | 7.81 | 1.21 |
| 11/16 | 2,235 | 2,239 | 2,152 | 2,164 | -3.91% | 847,600 | 1608億490万 | -11.35% | 7.97 | 1.24 |
| 11/15 | 2,301 | 2,324 | 2,225 | 2,252 | -3.72% | 1,029,100 | 1673億4411万 | -8.34% | 8.29 | 1.29 |
| 11/14 | 2,387 | 2,433 | 2,327 | 2,339 | -1.81% | 590,200 | 1738億900万 | -5.19% | 8.61 | 1.34 |
| 11/13 | 2,386 | 2,404 | 2,323 | 2,382 | -3.41% | 407,500 | 1770億429万 | -3.84% | 8.77 | 1.36 |
| 11/12 | 2,480 | 2,502 | 2,459 | 2,466 | -2.34% | 559,900 | 1832億4626万 | -0.84% | 9.08 | 1.41 |
| 11/09 | 2,574 | 2,577 | 2,501 | 2,525 | -2.4% | 529,400 | 1876億3049万 | +1.12% | 9.3 | 1.45 |
| 11/08 | 2,644 | 2,660 | 2,587 | 2,587 | +0.04% | 416,000 | 1922億3766万 | +3.19% | 9.52 | 1.48 |
| 11/07 | 2,633 | 2,662 | 2,571 | 2,586 | -1.79% | 603,600 | 1921億6335万 | +2.82% | 9.52 | 1.48 |
| 11/06 | 2,600 | 2,689 | 2,523 | 2,633 | +1.98% | 1,250,400 | 1956億5588万 | +4.36% | 9.69 | 1.51 |
| 11/05 | 2,571 | 2,619 | 2,508 | 2,582 | +0.51% | 882,700 | 1918億6611万 | +2.06% | 9.51 | 1.48 |
| 11/02 | 2,476 | 2,585 | 2,472 | 2,569 | +4.86% | 683,700 | 1909億9万 | +1.22% | 9.46 | 1.47 |
| 11/01 | 2,403 | 2,469 | 2,399 | 2,450 | +2.3% | 436,600 | 1820億5731万 | -3.69% | 9.02 | 1.4 |
| 10/31 | 2,371 | 2,410 | 2,348 | 2,395 | +2.18% | 446,600 | 1779億7031万 | -6.37% | 8.82 | 1.37 |
| 10/30 | 2,267 | 2,364 | 2,248 | 2,344 | +2.81% | 580,900 | 1741億8054万 | -9.01% | 8.63 | 1.34 |
