時価総額
2018/12/18～2019/05/24
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 |
| 05/24 | 504 | 513 | 502 | 512 | +0.99% | 21,300 | 174億3765万 | -10.49% | 13.68 | 0.43 |
| 05/23 | 520 | 520 | 507 | 507 | -2.5% | 45,100 | 172億6736万 | -12.13% | 13.55 | 0.42 |
| 05/22 | 522 | 526 | 517 | 520 | +0.19% | 22,300 | 177億1011万 | -10.65% | 13.9 | 0.44 |
| 05/21 | 515 | 520 | 506 | 519 | +0.78% | 20,500 | 176億7606万 | -11.58% | 13.87 | 0.43 |
| 05/20 | 520 | 528 | 510 | 515 | -1.72% | 23,000 | 175億3983万 | -13.01% | 13.76 | 0.43 |
| 05/17 | 526 | 527 | 510 | 524 | +5.01% | 62,200 | 178億4635万 | -12.37% | 14 | 0.44 |
| 05/16 | 481 | 499 | 472 | 499 | -7.08% | 198,800 | 169億9490万 | -17.11% | 13.34 | 0.42 |
| 05/15 | 544 | 544 | 531 | 537 | -1.65% | 84,100 | 182億8910万 | -11.68% | 14.35 | 0.45 |
| 05/14 | 547 | 547 | 536 | 546 | -2.15% | 55,900 | 185億9562万 | -10.78% | 14.59 | 0.46 |
| 05/13 | 564 | 564 | 555 | 558 | -1.06% | 37,600 | 190億432万 | -9.27% | 14.91 | 0.47 |
| 05/10 | 563 | 567 | 555 | 564 | -1.05% | 49,900 | 192億866万 | -8.74% | 15.07 | 0.47 |
| 05/09 | 576 | 584 | 570 | 570 | -1.55% | 70,500 | 194億1301万 | -8.06% | 15.23 | 0.48 |
| 05/08 | 586 | 586 | 576 | 579 | -2.69% | 46,600 | 197億1953万 | -7.06% | 15.47 | 0.48 |
| 05/07 | 606 | 608 | 588 | 595 | -1.65% | 50,200 | 202億6446万 | -4.95% | 15.9 | 0.5 |
| 04/26 | 604 | 607 | 601 | 605 | -0.17% | 20,000 | 206億504万 | -3.51% | 16.17 | 0.51 |
| 04/25 | 608 | 608 | 602 | 606 | -0.33% | 27,600 | 206億3910万 | -3.5% | 16.19 | 0.51 |
| 04/24 | 611 | 611 | 603 | 608 | -0.49% | 29,100 | 207億721万 | -3.34% | 16.25 | 0.51 |
| 04/23 | 607 | 612 | 603 | 611 | +0.99% | 17,500 | 208億939万 | -2.86% | 16.33 | 0.51 |
| 04/22 | 613 | 615 | 602 | 605 | -1.94% | 36,300 | 206億504万 | -3.82% | 16.17 | 0.51 |
| 04/19 | 618 | 620 | 609 | 617 | +0.49% | 29,900 | 210億1373万 | -2.06% | 16.49 | 0.52 |
| 04/18 | 627 | 627 | 610 | 614 | -0.97% | 31,700 | 209億1156万 | -2.85% | 16.41 | 0.51 |
| 04/17 | 615 | 623 | 612 | 620 | +0.65% | 44,200 | 211億1591万 | -2.21% | 16.57 | 0.52 |
| 04/16 | 620 | 620 | 606 | 616 | -1.12% | 62,200 | 209億7968万 | -3.3% | 16.46 | 0.52 |
| 04/15 | 631 | 636 | 612 | 623 | -0.95% | 48,800 | 212億1808万 | -2.5% | 16.65 | 0.52 |
| 04/12 | 635 | 640 | 627 | 629 | -0.79% | 18,200 | 214億2243万 | -1.87% | 16.81 | 0.53 |
| 04/11 | 638 | 641 | 626 | 634 | -0.63% | 19,900 | 215億9272万 | -1.71% | 16.94 | 0.53 |
| 04/10 | 638 | 642 | 624 | 638 | -0.78% | 30,100 | 217億2895万 | -1.85% | 17.05 | 0.53 |
| 04/09 | 650 | 650 | 635 | 643 | -1.23% | 26,800 | 218億9924万 | -1.68% | 17.18 | 0.54 |
| 04/08 | 653 | 655 | 642 | 651 | +0.15% | 24,700 | 221億7170万 | -1.06% | 17.4 | 0.55 |
| 04/05 | 646 | 651 | 645 | 650 | +0.93% | 21,100 | 221億3764万 | -1.66% | 17.37 | 0.54 |
| 04/04 | 645 | 647 | 642 | 644 | +0.31% | 15,300 | 219億3330万 | -3.01% | 17.21 | 0.54 |
| 04/03 | 633 | 643 | 631 | 642 | +1.74% | 19,400 | 218億6518万 | -3.75% | 17.16 | 0.54 |
| 04/02 | 637 | 638 | 629 | 631 | -0.16% | 30,600 | 214億9054万 | -5.82% | 16.86 | 0.53 |
| 04/01 | 628 | 637 | 622 | 632 | +1.77% | 38,400 | 215億2460万 | -6.09% | 16.89 | 0.53 |
| 03/29 | 627 | 633 | 620 | 621 | -0.8% | 21,200 | 211億4997万 | -8% | 8.05 | 0.52 |
| 03/28 | 632 | 632 | 612 | 626 | -1.57% | 68,000 | 213億2025万 | -7.67% | 8.12 | 0.52 |
| 03/27 | 641 | 641 | 627 | 636 | -0.78% | 34,100 | 216億6083万 | -6.61% | 8.25 | 0.53 |
| 03/26 | 627 | 647 | 627 | 641 | +2.72% | 74,900 | 218億3112万 | -6.15% | 8.31 | 0.53 |
| 03/25 | 618 | 631 | 613 | 624 | -0.48% | 70,300 | 212億5214万 | -8.91% | 8.09 | 0.52 |
| 03/22 | 626 | 631 | 617 | 627 | -1.1% | 57,800 | 213億5431万 | -8.87% | 8.13 | 0.52 |
| 03/20 | 615 | 634 | 615 | 634 | +3.59% | 73,600 | 215億9272万 | -7.85% | 8.22 | 0.53 |
| 03/19 | 624 | 629 | 611 | 612 | -0.81% | 101,500 | 208億4344万 | -11.18% | 7.94 | 0.51 |
| 03/18 | 633 | 648 | 616 | 617 | -2.37% | 142,000 | 210億1373万 | -10.58% | 8 | 0.51 |
| 03/15 | 656 | 665 | 631 | 632 | -3.95% | 103,300 | 215億2460万 | -8.54% | 8.2 | 0.52 |
| 03/14 | 676 | 679 | 657 | 658 | -2.08% | 29,300 | 224億1011万 | -4.78% | 8.53 | 0.55 |
| 03/13 | 676 | 688 | 672 | 672 | -1.18% | 26,400 | 228億8692万 | -2.61% | 8.72 | 0.56 |
| 03/12 | 682 | 691 | 676 | 680 | +0.15% | 41,500 | 231億5938万 | -1.31% | 8.82 | 0.56 |
| 03/11 | 685 | 689 | 677 | 679 | -0.73% | 19,400 | 231億2532万 | -1.16% | 8.81 | 0.56 |
| 03/08 | 716 | 716 | 682 | 684 | -4.74% | 52,500 | 232億9561万 | -0.15% | 8.87 | 0.57 |
| 03/07 | 743 | 743 | 714 | 718 | -4.01% | 49,400 | 244億5358万 | +5.12% | 9.31 | 0.6 |
| 03/06 | 742 | 752 | 731 | 748 | +0.4% | 52,700 | 254億7532万 | +10.16% | 9.7 | 0.62 |
| 03/05 | 745 | 751 | 740 | 745 | -1.06% | 36,600 | 253億7315万 | +10.37% | 9.66 | 0.62 |
| 03/04 | 730 | 757 | 724 | 753 | +3.86% | 75,200 | 256億4561万 | +12.22% | 9.77 | 0.62 |
| 03/01 | 718 | 729 | 707 | 725 | +0.97% | 69,000 | 246億9199万 | +8.86% | 9.4 | 0.6 |
| 02/28 | 727 | 732 | 711 | 718 | -0.97% | 48,400 | 244億5358万 | +8.46% | 9.31 | 0.6 |
| 02/27 | 717 | 730 | 717 | 725 | +1.68% | 53,200 | 246億9199万 | +10.18% | 9.4 | 0.6 |
| 02/26 | 709 | 718 | 709 | 713 | +1.13% | 36,500 | 242億8329万 | +9.19% | 9.25 | 0.59 |
| 02/25 | 698 | 709 | 691 | 705 | +2.03% | 31,900 | 240億1083万 | +8.63% | 9.14 | 0.58 |
| 02/22 | 694 | 699 | 690 | 691 | +0.14% | 44,000 | 235億3402万 | +7.13% | 8.96 | 0.57 |
| 02/21 | 698 | 703 | 690 | 690 | -1.29% | 44,200 | 234億9996万 | +7.64% | 8.95 | 0.57 |
| 02/20 | 695 | 703 | 688 | 699 | +0.43% | 44,500 | 238億648万 | +9.56% | 9.07 | 0.58 |
| 02/19 | 688 | 700 | 685 | 696 | +0.58% | 53,600 | 237億431万 | +9.95% | 9.03 | 0.58 |
| 02/18 | 688 | 692 | 672 | 692 | +2.52% | 93,200 | 235億6808万 | +10.02% | 8.97 | 0.57 |
| 02/15 | 647 | 676 | 647 | 675 | +4.33% | 73,000 | 229億8909万 | +8% | 8.75 | 0.56 |
| 02/14 | 663 | 675 | 647 | 647 | +0.62% | 112,600 | 220億3547万 | +4.02% | 8.39 | 0.54 |
| 02/13 | 652 | 652 | 634 | 643 | 0% | 77,400 | 218億9924万 | +3.71% | 8.34 | 0.53 |
| 02/12 | 634 | 644 | 627 | 643 | +1.1% | 63,200 | 218億9924万 | +4.21% | 8.34 | 0.53 |
| 02/08 | 633 | 640 | 628 | 636 | -0.16% | 43,300 | 216億6083万 | +3.58% | 8.25 | 0.53 |
| 02/07 | 638 | 638 | 632 | 637 | -0.16% | 28,600 | 216億9489万 | +4.08% | 8.26 | 0.53 |
| 02/06 | 649 | 654 | 634 | 638 | -0.62% | 42,600 | 217億2895万 | +4.59% | 8.27 | 0.53 |
| 02/05 | 639 | 656 | 639 | 642 | +0.47% | 47,300 | 218億6518万 | +5.77% | 8.33 | 0.53 |
| 02/04 | 638 | 640 | 628 | 639 | +1.75% | 21,800 | 217億6301万 | +5.97% | 8.29 | 0.53 |
| 02/01 | 631 | 633 | 627 | 628 | -0.16% | 32,800 | 213億8837万 | +4.49% | 8.14 | 0.52 |
| 01/31 | 628 | 635 | 628 | 629 | +0.16% | 50,400 | 214億2243万 | +4.49% | 8.16 | 0.52 |
| 01/30 | 637 | 638 | 628 | 628 | -1.41% | 49,400 | 213億8837万 | +4.15% | 8.14 | 0.52 |
| 01/29 | 630 | 639 | 625 | 637 | +0.31% | 34,200 | 216億9489万 | +5.29% | 8.26 | 0.53 |
| 01/28 | 634 | 640 | 623 | 635 | +0.32% | 33,800 | 216億2678万 | +4.61% | 8.24 | 0.53 |
| 01/25 | 628 | 640 | 625 | 633 | +1.12% | 38,500 | 215億5866万 | +3.77% | 8.21 | 0.52 |
| 01/24 | 614 | 628 | 614 | 626 | +2.12% | 28,400 | 213億2025万 | +1.95% | 8.12 | 0.52 |
| 01/23 | 611 | 620 | 602 | 613 | +0.49% | 32,200 | 208億7750万 | -0.81% | 7.95 | 0.51 |
| 01/22 | 614 | 615 | 608 | 610 | -0.65% | 36,600 | 207億7533万 | -1.77% | 7.91 | 0.51 |
| 01/21 | 616 | 620 | 607 | 614 | +1.99% | 45,400 | 209億1156万 | -1.76% | 7.96 | 0.51 |
| 01/18 | 601 | 608 | 590 | 602 | -0.33% | 71,600 | 205億286万 | -4.29% | 7.81 | 0.5 |
| 01/17 | 603 | 612 | 598 | 604 | +1.34% | 50,300 | 205億7098万 | -4.73% | 7.83 | 0.5 |
| 01/16 | 604 | 606 | 586 | 596 | +0.34% | 60,000 | 202億9852万 | -6.58% | 7.73 | 0.49 |
| 01/15 | 590 | 595 | 587 | 594 | +1.19% | 43,800 | 202億3040万 | -7.48% | 7.7 | 0.49 |
| 01/11 | 596 | 605 | 584 | 587 | -1.34% | 66,800 | 199億9200万 | -9.27% | 7.61 | 0.49 |
| 01/10 | 595 | 598 | 590 | 595 | +0.34% | 47,300 | 202億6446万 | -8.88% | 7.72 | 0.49 |
| 01/09 | 595 | 599 | 578 | 593 | +0.85% | 37,900 | 201億9634万 | -9.88% | 7.69 | 0.49 |
| 01/08 | 584 | 595 | 575 | 588 | +1.55% | 95,100 | 200億2605万 | -11.31% | 7.63 | 0.49 |
| 01/07 | 589 | 591 | 572 | 579 | +1.58% | 100,600 | 197億1953万 | -13.32% | 7.51 | 0.48 |
| 01/04 | 575 | 578 | 565 | 570 | -1.89% | 62,900 | 194億1301万 | -15.43% | 7.39 | 0.47 |
| 2018 |
| 12/28 | 591 | 592 | 570 | 581 | -1.69% | 84,000 | 197億8765万 | -14.56% | 7.54 | 0.48 |
| 12/27 | 582 | 591 | 579 | 591 | +5.91% | 63,900 | 201億2823万 | -14.1% | 7.66 | 0.49 |
| 12/26 | 574 | 574 | 551 | 558 | +4.49% | 63,500 | 190億432万 | -19.71% | 7.24 | 0.46 |
| 12/25 | 593 | 599 | 533 | 534 | -11.88% | 110,300 | 181億8693万 | -24.15% | 6.93 | 0.44 |
| 12/21 | 637 | 638 | 594 | 606 | -6.34% | 79,500 | 206億3910万 | -15.01% | 7.86 | 0.5 |
| 12/20 | 659 | 659 | 638 | 647 | -1.67% | 56,900 | 220億3547万 | -10.01% | 8.39 | 0.54 |
| 12/19 | 672 | 676 | 656 | 658 | -2.08% | 39,300 | 224億1011万 | -8.99% | 8.53 | 0.55 |
| 12/18 | 678 | 684 | 670 | 672 | -3.45% | 36,200 | 228億8692万 | -7.57% | 8.72 | 0.56 |
