時価総額
2018/08/29~2019/01/29
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 |
01/29 | 1,166 | 1,184 | 1,166 | 1,176 | -0.17% | 30,700 | 207億3029万 | +10.84% | 8.25 | 0.66 |
01/28 | 1,181 | 1,193 | 1,162 | 1,178 | +0.68% | 16,100 | 207億6554万 | +11.03% | 8.26 | 0.66 |
01/25 | 1,157 | 1,183 | 1,157 | 1,170 | +2.63% | 28,500 | 206億2452万 | +10.27% | 8.21 | 0.66 |
01/24 | 1,116 | 1,157 | 1,113 | 1,140 | +2.15% | 27,000 | 200億9569万 | +7.14% | 8 | 0.64 |
01/23 | 1,085 | 1,129 | 1,070 | 1,116 | +0.9% | 21,100 | 196億7262万 | +4.59% | 7.83 | 0.63 |
01/22 | 1,099 | 1,117 | 1,095 | 1,106 | +0.18% | 27,200 | 194億9634万 | +3.46% | 7.76 | 0.62 |
01/21 | 1,114 | 1,114 | 1,096 | 1,104 | -0.72% | 29,500 | 194億6109万 | +2.79% | 7.74 | 0.62 |
01/18 | 1,068 | 1,130 | 1,068 | 1,112 | +4.12% | 47,600 | 196億211万 | +2.87% | 7.8 | 0.63 |
01/17 | 1,067 | 1,079 | 1,045 | 1,068 | +0.19% | 36,700 | 188億2649万 | -1.93% | 7.49 | 0.6 |
01/16 | 1,070 | 1,111 | 1,046 | 1,066 | +0.95% | 36,600 | 187億9123万 | -2.91% | 7.48 | 0.6 |
01/15 | 1,015 | 1,057 | 1,012 | 1,056 | +4.35% | 37,400 | 186億1495万 | -4.69% | 7.41 | 0.6 |
01/11 | 993 | 1,018 | 993 | 1,012 | +1.2% | 20,400 | 178億3933万 | -9.64% | 7.1 | 0.57 |
01/10 | 1,000 | 1,004 | 974 | 1,000 | 0% | 32,800 | 176億2780万 | -11.74% | 7.01 | 0.56 |
01/09 | 1,024 | 1,024 | 999 | 1,000 | -0.5% | 12,000 | 176億2780万 | -12.89% | 7.01 | 0.56 |
01/08 | 988 | 1,015 | 987 | 1,005 | +1.93% | 22,200 | 177億1593万 | -13.29% | 7.05 | 0.57 |
01/07 | 987 | 996 | 977 | 986 | +3.03% | 28,300 | 173億8101万 | -15.65% | 6.92 | 0.56 |
01/04 | 978 | 978 | 928 | 957 | -5.06% | 32,800 | 168億6980万 | -18.76% | 6.71 | 0.54 |
2018 |
12/28 | 996 | 1,010 | 980 | 1,008 | +1.1% | 24,000 | 177億6882万 | -15.22% | 7.07 | 0.57 |
12/27 | 1,006 | 1,020 | 980 | 997 | +3.21% | 62,100 | 175億7491万 | -16.71% | 6.99 | 0.56 |
12/26 | 977 | 995 | 948 | 966 | -2.62% | 71,500 | 170億2845万 | -19.97% | 6.77 | 0.55 |
12/25 | 974 | 999 | 943 | 992 | -2.65% | 43,100 | 174億8677万 | -18.62% | 6.96 | 0.56 |
12/21 | 1,053 | 1,054 | 965 | 1,019 | -5.21% | 57,900 | 179億6272万 | -17.15% | 7.15 | 0.57 |
12/20 | 1,117 | 1,120 | 1,062 | 1,075 | -3.85% | 35,900 | 189億4988万 | -13.45% | 7.54 | 0.61 |
12/19 | 1,126 | 1,128 | 1,102 | 1,118 | +0.9% | 25,500 | 197億788万 | -10.63% | 7.84 | 0.63 |
12/18 | 1,131 | 1,135 | 1,087 | 1,108 | -5.46% | 47,900 | 195億3160万 | -12.06% | 7.77 | 0.63 |
12/17 | 1,162 | 1,176 | 1,111 | 1,172 | +0.17% | 54,800 | 206億5978万 | -7.72% | 8.22 | 0.66 |
12/14 | 1,241 | 1,244 | 1,169 | 1,170 | -5.72% | 59,300 | 206億2452万 | -8.45% | 8.21 | 0.66 |
12/13 | 1,209 | 1,242 | 1,190 | 1,241 | +2.65% | 27,800 | 218億7609万 | -3.57% | 8.7 | 0.7 |
12/12 | 1,191 | 1,211 | 1,165 | 1,209 | +1.77% | 40,000 | 213億1201万 | -6.5% | 8.48 | 0.68 |
12/11 | 1,211 | 1,219 | 1,184 | 1,188 | -1.82% | 25,400 | 209億4182万 | -8.76% | 8.33 | 0.67 |
12/10 | 1,259 | 1,259 | 1,205 | 1,210 | -6.71% | 30,900 | 213億2963万 | -8.05% | 8.49 | 0.68 |
12/07 | 1,330 | 1,330 | 1,263 | 1,297 | -0.46% | 32,500 | 228億6325万 | -2.77% | 9.1 | 0.73 |
12/06 | 1,272 | 1,305 | 1,252 | 1,303 | +1.48% | 35,900 | 229億6902万 | -3.19% | 9.14 | 0.74 |
12/05 | 1,300 | 1,308 | 1,280 | 1,284 | -3.02% | 24,100 | 226億3409万 | -5.31% | 9 | 0.72 |
12/04 | 1,365 | 1,365 | 1,312 | 1,324 | -3.29% | 29,600 | 233億3920万 | -3.07% | 9.29 | 0.75 |
12/03 | 1,338 | 1,374 | 1,336 | 1,369 | +3.4% | 32,300 | 241億3245万 | -0.29% | 9.6 | 0.77 |
11/30 | 1,385 | 1,385 | 1,303 | 1,324 | -4.4% | 66,000 | 233億3920万 | -3.92% | 9.29 | 0.75 |
11/29 | 1,268 | 1,396 | 1,268 | 1,385 | +10.01% | 108,000 | 244億1450万 | -0.14% | 9.71 | 0.78 |
11/28 | 1,252 | 1,263 | 1,241 | 1,259 | +0.56% | 28,400 | 221億9340万 | -9.88% | 8.83 | 0.71 |
11/27 | 1,229 | 1,252 | 1,215 | 1,252 | +1.79% | 22,500 | 220億7000万 | -11.39% | 8.78 | 0.71 |
11/26 | 1,214 | 1,236 | 1,201 | 1,230 | +0.57% | 20,800 | 216億8219万 | -13.93% | 8.63 | 0.69 |
11/22 | 1,232 | 1,233 | 1,199 | 1,223 | +0.49% | 15,100 | 215億5879万 | -15.42% | 8.58 | 0.69 |
11/21 | 1,201 | 1,231 | 1,193 | 1,217 | -1.85% | 32,100 | 214億5303万 | -16.76% | 8.54 | 0.69 |
11/20 | 1,260 | 1,262 | 1,227 | 1,240 | -2.59% | 23,400 | 218億5847万 | -16.22% | 8.7 | 0.7 |
11/19 | 1,271 | 1,287 | 1,252 | 1,273 | +0.16% | 15,700 | 224億4018万 | -14.91% | 8.93 | 0.72 |
11/16 | 1,310 | 1,310 | 1,270 | 1,271 | -3.35% | 24,700 | 224億493万 | -15.88% | 8.91 | 0.72 |
11/15 | 1,306 | 1,330 | 1,293 | 1,315 | +1.08% | 21,300 | 231億8055万 | -13.88% | 9.22 | 0.74 |
11/14 | 1,340 | 1,344 | 1,301 | 1,301 | -1.66% | 25,300 | 229億3376万 | -15.68% | 9.12 | 0.73 |
11/13 | 1,339 | 1,339 | 1,306 | 1,323 | -2.93% | 25,300 | 233億2157万 | -15.19% | 9.28 | 0.75 |
11/12 | 1,380 | 1,381 | 1,356 | 1,363 | -1.23% | 23,300 | 240億2669万 | -13.41% | 9.56 | 0.77 |
11/09 | 1,404 | 1,413 | 1,365 | 1,380 | -1.22% | 50,000 | 243億2636万 | -13.15% | 9.68 | 0.78 |
11/08 | 1,392 | 1,404 | 1,371 | 1,397 | +1.16% | 68,300 | 246億2603万 | -12.8% | 9.8 | 0.79 |
11/07 | 1,461 | 1,461 | 1,374 | 1,381 | -4.63% | 65,100 | 243億4399万 | -14.38% | 9.69 | 0.78 |
11/06 | 1,529 | 1,532 | 1,420 | 1,448 | -5.3% | 85,300 | 255億2505万 | -11.11% | 10.16 | 0.82 |
11/05 | 1,619 | 1,638 | 1,529 | 1,529 | -8.06% | 62,000 | 269億5290万 | -6.94% | 10.72 | 0.86 |
11/02 | 1,592 | 1,670 | 1,583 | 1,663 | +4.46% | 48,000 | 293億1503万 | +0.67% | 11.66 | 0.94 |
11/01 | 1,568 | 1,631 | 1,550 | 1,592 | +2.12% | 73,600 | 280億6345万 | -3.86% | 11.16 | 0.9 |
10/31 | 1,550 | 1,567 | 1,534 | 1,559 | +1.3% | 25,500 | 274億8174万 | -6.2% | 10.93 | 0.88 |
10/30 | 1,549 | 1,570 | 1,479 | 1,539 | +3.92% | 89,500 | 271億2918万 | -7.84% | 10.79 | 0.87 |
10/29 | 1,503 | 1,520 | 1,444 | 1,481 | -1.13% | 29,100 | 261億677万 | -11.69% | 10.39 | 0.84 |
10/26 | 1,564 | 1,564 | 1,458 | 1,498 | -3.79% | 33,800 | 264億644万 | -10.99% | 10.51 | 0.85 |
10/25 | 1,590 | 1,595 | 1,526 | 1,557 | -4.13% | 49,700 | 274億4648万 | -7.76% | 10.92 | 0.88 |
10/24 | 1,658 | 1,664 | 1,570 | 1,624 | -1.99% | 41,700 | 286億2754万 | -3.96% | 11.39 | 0.92 |
10/23 | 1,663 | 1,676 | 1,628 | 1,657 | -0.9% | 32,500 | 292億926万 | -2.07% | 11.62 | 0.93 |
10/22 | 1,635 | 1,683 | 1,592 | 1,672 | +1.89% | 35,800 | 294億7368万 | -1.18% | 11.73 | 0.94 |
10/19 | 1,621 | 1,657 | 1,606 | 1,641 | +0.55% | 25,000 | 289億2721万 | -2.96% | 11.51 | 0.93 |
10/18 | 1,645 | 1,660 | 1,631 | 1,632 | -1.57% | 34,100 | 287億6856万 | -3.15% | 11.45 | 0.92 |
10/17 | 1,681 | 1,686 | 1,629 | 1,658 | +0.24% | 23,200 | 292億2689万 | -1.25% | 11.63 | 0.94 |
10/16 | 1,649 | 1,676 | 1,620 | 1,654 | +0.3% | 36,800 | 291億5638万 | -1.31% | 11.6 | 0.93 |
10/15 | 1,647 | 1,686 | 1,625 | 1,649 | -1.14% | 43,800 | 290億6824万 | -1.38% | 11.56 | 0.93 |
10/12 | 1,681 | 1,718 | 1,639 | 1,668 | -2.74% | 57,200 | 294億317万 | 0% | 11.7 | 0.94 |
10/11 | 1,704 | 1,731 | 1,639 | 1,715 | -0.17% | 62,100 | 302億3167万 | +3.13% | 12.03 | 0.97 |
10/10 | 1,684 | 1,731 | 1,672 | 1,718 | +2.02% | 35,300 | 302億8456万 | +3.68% | 12.05 | 0.97 |
10/09 | 1,651 | 1,694 | 1,582 | 1,684 | -2.04% | 67,100 | 296億8521万 | +1.94% | 11.81 | 0.95 |
10/05 | 1,704 | 1,776 | 1,694 | 1,719 | +0.59% | 33,000 | 303億218万 | +4.18% | 12.06 | 0.97 |
10/04 | 1,724 | 1,728 | 1,687 | 1,709 | +1.3% | 21,000 | 301億2591万 | +3.83% | 11.99 | 0.96 |
10/03 | 1,770 | 1,789 | 1,677 | 1,687 | -4.64% | 28,600 | 297億3809万 | +2.8% | 11.83 | 0.95 |
10/02 | 1,819 | 1,839 | 1,750 | 1,769 | -2.37% | 84,000 | 311億8357万 | +8.13% | 12.41 | 1 |
10/01 | 1,740 | 1,828 | 1,721 | 1,812 | +4.08% | 32,100 | 319億4157万 | +11.44% | 12.71 | 1.02 |
09/28 | 1,789 | 1,790 | 1,711 | 1,741 | -1.53% | 37,800 | 306億8999万 | +7.94% | 12.21 | 0.98 |
09/27 | 1,734 | 1,798 | 1,734 | 1,768 | +1.96% | 37,400 | 311億6595万 | +10.57% | 12.4 | 1 |
09/26 | 1,755 | 1,755 | 1,699 | 1,734 | -2.2% | 45,400 | 305億6660万 | +9.61% | 12.16 | 0.98 |
09/25 | 1,720 | 1,777 | 1,695 | 1,773 | +4.17% | 71,200 | 312億5408万 | +13.22% | 12.43 | 1 |
09/21 | 1,666 | 1,814 | 1,630 | 1,702 | +4.67% | 116,600 | 300億251万 | +10.02% | 11.94 | 0.96 |
09/20 | 1,616 | 1,640 | 1,590 | 1,626 | -0.49% | 38,700 | 286億6280万 | +6.27% | 11.4 | 0.92 |
09/19 | 1,617 | 1,672 | 1,609 | 1,634 | +0.37% | 77,500 | 288億382万 | +7.71% | 11.46 | 0.92 |
09/18 | 1,613 | 1,637 | 1,596 | 1,628 | -1.09% | 45,800 | 286億9805万 | +8.32% | 11.42 | 0.92 |
09/14 | 1,644 | 1,698 | 1,624 | 1,646 | -0.24% | 154,500 | 290億1535万 | +10.62% | 11.54 | 0.93 |
09/13 | 1,648 | 1,717 | 1,635 | 1,650 | +0.12% | 93,500 | 290億8587万 | +11.79% | 11.57 | 0.93 |
09/12 | 1,541 | 1,718 | 1,532 | 1,648 | +9.79% | 115,600 | 290億5061万 | +12.65% | 11.56 | 0.93 |
09/11 | 1,473 | 1,510 | 1,455 | 1,501 | +1.83% | 34,100 | 264億5932万 | +3.37% | 10.53 | 0.85 |
09/10 | 1,593 | 1,593 | 1,447 | 1,474 | -7.93% | 97,000 | 259億8337万 | +1.87% | 10.34 | 0.83 |
09/07 | 1,576 | 1,632 | 1,573 | 1,601 | +3.09% | 127,400 | 282億2210万 | +10.95% | 11.23 | 0.9 |
09/06 | 1,538 | 1,569 | 1,537 | 1,553 | +0.98% | 44,100 | 273億7597万 | +8.37% | 10.89 | 0.88 |
09/05 | 1,546 | 1,564 | 1,528 | 1,538 | -1.09% | 25,900 | 271億1155万 | +7.78% | 10.79 | 0.87 |
09/04 | 1,556 | 1,578 | 1,552 | 1,555 | +0.52% | 19,700 | 274億1122万 | +9.43% | 10.91 | 0.88 |
09/03 | 1,599 | 1,626 | 1,546 | 1,547 | -3.61% | 25,400 | 272億7020万 | +9.41% | 10.85 | 0.87 |
08/31 | 1,600 | 1,635 | 1,600 | 1,605 | -1.59% | 87,900 | 282億9261万 | +14.07% | 11.26 | 0.91 |
08/30 | 1,633 | 1,649 | 1,606 | 1,631 | +0.68% | 57,400 | 287億5094万 | +16.58% | 11.44 | 0.92 |
08/29 | 1,581 | 1,640 | 1,539 | 1,620 | +2.79% | 57,900 | 285億5703万 | +16.55% | 11.36 | 0.91 |