時価総額
2018/12/05～2019/05/13
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 |
| 05/13 | 1,231 | 1,231 | 1,168 | 1,192 | -2.85% | 68,300 | 210億1233万 | -15.22% | 10.09 | 0.65 |
| 05/10 | 1,305 | 1,316 | 1,227 | 1,227 | -4.59% | 153,100 | 216億2931万 | -13.29% | 10.38 | 0.67 |
| 05/09 | 1,319 | 1,319 | 1,286 | 1,286 | -3.6% | 48,100 | 226億6935万 | -9.69% | 10.88 | 0.7 |
| 05/08 | 1,365 | 1,365 | 1,325 | 1,334 | -3.12% | 44,800 | 235億1548万 | -6.84% | 11.29 | 0.73 |
| 05/07 | 1,386 | 1,394 | 1,361 | 1,377 | -0.36% | 20,600 | 242億7348万 | -4.31% | 11.65 | 0.75 |
| 04/26 | 1,396 | 1,398 | 1,365 | 1,382 | -0.65% | 25,400 | 243億6161万 | -4.23% | 11.69 | 0.76 |
| 04/25 | 1,395 | 1,395 | 1,376 | 1,391 | -0.07% | 45,400 | 245億2026万 | -4.07% | 11.77 | 0.76 |
| 04/24 | 1,405 | 1,405 | 1,386 | 1,392 | -0.93% | 20,500 | 245億3789万 | -4.26% | 11.78 | 0.76 |
| 04/23 | 1,413 | 1,414 | 1,392 | 1,405 | -0.64% | 26,100 | 247億6705万 | -3.64% | 11.89 | 0.77 |
| 04/22 | 1,411 | 1,418 | 1,400 | 1,414 | +0.21% | 33,100 | 249億2570万 | -3.42% | 11.97 | 0.77 |
| 04/19 | 1,429 | 1,438 | 1,400 | 1,411 | -1.19% | 21,800 | 248億7282万 | -3.82% | 11.94 | 0.77 |
| 04/18 | 1,478 | 1,480 | 1,419 | 1,428 | -3.45% | 27,000 | 251億7249万 | -2.86% | 12.08 | 0.78 |
| 04/17 | 1,467 | 1,483 | 1,457 | 1,479 | +1.58% | 21,000 | 260億7151万 | +0.41% | 12.52 | 0.81 |
| 04/16 | 1,468 | 1,468 | 1,453 | 1,456 | -1.49% | 14,900 | 256億6607万 | -1.29% | 12.32 | 0.8 |
| 04/15 | 1,464 | 1,480 | 1,444 | 1,478 | +2.5% | 34,900 | 260億5388万 | +0.14% | 12.51 | 0.81 |
| 04/12 | 1,419 | 1,446 | 1,416 | 1,442 | +1.26% | 25,000 | 254億1928万 | -2.1% | 12.2 | 0.79 |
| 04/11 | 1,460 | 1,460 | 1,420 | 1,424 | -3.2% | 24,800 | 251億198万 | -3.46% | 12.05 | 0.78 |
| 04/10 | 1,442 | 1,472 | 1,431 | 1,471 | +0.41% | 21,800 | 259億3049万 | -0.61% | 12.45 | 0.8 |
| 04/09 | 1,453 | 1,470 | 1,417 | 1,465 | +0.96% | 37,200 | 258億2472万 | -1.35% | 12.4 | 0.8 |
| 04/08 | 1,467 | 1,475 | 1,434 | 1,451 | -1.09% | 42,700 | 255億7793万 | -2.68% | 12.28 | 0.79 |
| 04/05 | 1,465 | 1,469 | 1,446 | 1,467 | -0.95% | 65,100 | 258億5998万 | -2.07% | 12.41 | 0.8 |
| 04/04 | 1,444 | 1,487 | 1,438 | 1,481 | +1.16% | 76,400 | 261億677万 | -1.4% | 12.53 | 0.81 |
| 04/03 | 1,410 | 1,464 | 1,400 | 1,464 | +3.54% | 71,100 | 258億709万 | -2.85% | 12.39 | 0.8 |
| 04/02 | 1,422 | 1,445 | 1,407 | 1,414 | -0.14% | 50,500 | 249億2570万 | -6.54% | 11.97 | 0.77 |
| 04/01 | 1,438 | 1,440 | 1,411 | 1,416 | -0.77% | 39,000 | 249億6096万 | -7.09% | 11.98 | 0.77 |
| 03/29 | 1,455 | 1,455 | 1,410 | 1,427 | -1.04% | 32,900 | 251億5487万 | -6.91% | 10.01 | 0.81 |
| 03/28 | 1,493 | 1,493 | 1,437 | 1,442 | -3.42% | 55,700 | 254億1928万 | -6.36% | 10.11 | 0.81 |
| 03/27 | 1,483 | 1,507 | 1,468 | 1,493 | -0.07% | 86,000 | 263億1830万 | -3.62% | 10.47 | 0.84 |
| 03/26 | 1,515 | 1,533 | 1,487 | 1,494 | -0.2% | 55,200 | 263億3593万 | -4.05% | 10.48 | 0.84 |
| 03/25 | 1,503 | 1,504 | 1,478 | 1,497 | -2.92% | 69,100 | 263億8881万 | -4.22% | 10.5 | 0.84 |
| 03/22 | 1,492 | 1,542 | 1,483 | 1,542 | +2.46% | 85,100 | 271億8206万 | -1.34% | 10.81 | 0.87 |
| 03/20 | 1,504 | 1,532 | 1,492 | 1,505 | +1.07% | 45,800 | 265億2983万 | -3.71% | 10.55 | 0.85 |
| 03/19 | 1,542 | 1,542 | 1,478 | 1,489 | -3.62% | 78,200 | 262億4779万 | -4.73% | 10.44 | 0.84 |
| 03/18 | 1,500 | 1,548 | 1,497 | 1,545 | +2.73% | 69,900 | 272億3495万 | -1.21% | 10.84 | 0.87 |
| 03/15 | 1,481 | 1,550 | 1,481 | 1,504 | +1.62% | 104,100 | 265億1221万 | -3.71% | 10.55 | 0.85 |
| 03/14 | 1,533 | 1,533 | 1,477 | 1,480 | -1.66% | 58,700 | 260億8914万 | -5.19% | 10.38 | 0.84 |
| 03/13 | 1,514 | 1,561 | 1,504 | 1,505 | -0.59% | 49,700 | 265億2983万 | -3.59% | 10.55 | 0.85 |
| 03/12 | 1,501 | 1,545 | 1,482 | 1,514 | +1.27% | 36,000 | 266億8848万 | -2.32% | 10.62 | 0.85 |
| 03/11 | 1,386 | 1,502 | 1,385 | 1,495 | +6.71% | 72,500 | 263億5356万 | -2.86% | 10.48 | 0.84 |
| 03/08 | 1,455 | 1,460 | 1,391 | 1,401 | -5.85% | 73,200 | 246億9654万 | -8.25% | 9.83 | 0.79 |
| 03/07 | 1,555 | 1,557 | 1,479 | 1,488 | -4.68% | 102,700 | 262億3016万 | -2.04% | 10.44 | 0.84 |
| 03/06 | 1,586 | 1,593 | 1,553 | 1,561 | -1.76% | 54,800 | 275億1699万 | +3.65% | 10.95 | 0.88 |
| 03/05 | 1,590 | 1,614 | 1,561 | 1,589 | -0.69% | 46,500 | 280億1057万 | +6.57% | 11.14 | 0.9 |
| 03/04 | 1,674 | 1,674 | 1,593 | 1,600 | -2.14% | 57,900 | 282億448万 | +8.55% | 11.22 | 0.9 |
| 03/01 | 1,589 | 1,656 | 1,574 | 1,635 | +3.74% | 52,100 | 288億2145万 | +12.22% | 11.47 | 0.92 |
| 02/28 | 1,602 | 1,658 | 1,575 | 1,576 | -0.76% | 59,400 | 277億8141万 | +9.67% | 11.05 | 0.89 |
| 02/27 | 1,632 | 1,632 | 1,588 | 1,588 | -2.87% | 60,800 | 279億9294万 | +11.91% | 11.14 | 0.9 |
| 02/26 | 1,670 | 1,670 | 1,622 | 1,635 | -2.1% | 34,800 | 288億2145万 | +16.87% | 11.47 | 0.92 |
| 02/25 | 1,679 | 1,688 | 1,666 | 1,670 | +1.46% | 23,900 | 294億3842万 | +21.19% | 11.71 | 0.94 |
| 02/22 | 1,613 | 1,665 | 1,589 | 1,646 | +1.79% | 30,500 | 290億1535万 | +21.39% | 11.54 | 0.93 |
| 02/21 | 1,664 | 1,685 | 1,613 | 1,617 | -2.82% | 36,300 | 285億415万 | +21.31% | 11.34 | 0.91 |
| 02/20 | 1,678 | 1,685 | 1,646 | 1,664 | -1.25% | 37,700 | 293億3265万 | +26.93% | 11.67 | 0.94 |
| 02/19 | 1,606 | 1,709 | 1,605 | 1,685 | +3.25% | 61,500 | 297億284万 | +31.03% | 11.82 | 0.95 |
| 02/18 | 1,611 | 1,719 | 1,608 | 1,632 | +7.3% | 153,600 | 287億6856万 | +29.63% | 11.45 | 0.92 |
| 02/15 | 1,512 | 1,542 | 1,497 | 1,521 | -0.46% | 15,900 | 268億1188万 | +23.26% | 10.67 | 0.86 |
| 02/14 | 1,527 | 1,561 | 1,497 | 1,528 | +2% | 57,500 | 269億3527万 | +25.97% | 10.72 | 0.86 |
| 02/13 | 1,535 | 1,546 | 1,493 | 1,498 | -1.45% | 32,500 | 264億644万 | +25.67% | 10.51 | 0.85 |
| 02/12 | 1,484 | 1,532 | 1,475 | 1,520 | +2.29% | 73,400 | 267億9425万 | +29.69% | 10.66 | 0.86 |
| 02/08 | 1,473 | 1,488 | 1,470 | 1,486 | +0.07% | 60,100 | 261億9491万 | +29.33% | 10.42 | 0.84 |
| 02/07 | 1,489 | 1,495 | 1,468 | 1,485 | +0.47% | 217,500 | 261億7728万 | +31.42% | 10.41 | 0.84 |
| 02/06 | 1,535 | 1,535 | 1,426 | 1,478 | +19.68% | 296,500 | 260億5388万 | +33.03% | 10.37 | 0.83 |
| 02/05 | 1,241 | 1,307 | 1,220 | 1,235 | -0.96% | 39,600 | 217億7033万 | +13.3% | 8.66 | 0.7 |
| 02/04 | 1,226 | 1,255 | 1,225 | 1,247 | +5.05% | 26,000 | 219億8186万 | +15.36% | 8.75 | 0.7 |
| 02/01 | 1,205 | 1,222 | 1,178 | 1,187 | -2.06% | 43,300 | 209億2419万 | +10.83% | 8.32 | 0.67 |
| 01/31 | 1,164 | 1,217 | 1,162 | 1,212 | +5.12% | 39,200 | 213億6489万 | +13.59% | 8.5 | 0.68 |
| 01/30 | 1,189 | 1,189 | 1,151 | 1,153 | -1.96% | 28,500 | 203億2485万 | +8.47% | 8.09 | 0.65 |
| 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 |
