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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 5,287 | 5,327 | 5,190 | 5,257 | +0.77% | 663,300 | 5666億3141万 | +2.95% | 19.66 | 2.59 |
| 03/28 | 5,150 | 5,253 | 5,050 | 5,217 | -0.38% | 863,100 | 5623億1969万 | +2.01% | 19.51 | 2.57 |
| 03/27 | 5,233 | 5,300 | 5,150 | 5,237 | +1.35% | 864,300 | 5644億7555万 | +2.22% | 19.58 | 2.58 |
| 03/26 | 5,080 | 5,203 | 5,017 | 5,167 | +2.99% | 893,100 | 5569億3005万 | +0.68% | 19.32 | 2.54 |
| 03/25 | 4,977 | 5,037 | 4,957 | 5,017 | -2.27% | 1,027,200 | 5407億6111万 | -2.53% | 18.76 | 2.47 |
| 03/22 | 5,260 | 5,313 | 5,083 | 5,133 | +3.7% | 1,626,300 | 5533億3695万 | -0.57% | 19.19 | 2.53 |
| 03/20 | 4,880 | 4,967 | 4,870 | 4,950 | +1.92% | 813,600 | 5335億7491万 | -4.44% | 18.51 | 2.44 |
| 03/19 | 4,790 | 4,863 | 4,753 | 4,857 | +0.21% | 635,400 | 5235億1424万 | -6.71% | 18.16 | 2.39 |
| 03/18 | 4,877 | 4,930 | 4,817 | 4,847 | +1.47% | 870,000 | 5224億3631万 | -7.42% | 18.12 | 2.39 |
| 03/15 | 4,747 | 4,840 | 4,743 | 4,777 | +0.84% | 824,400 | 5148億9081万 | -9.03% | 17.86 | 2.35 |
| 03/14 | 4,790 | 4,833 | 4,690 | 4,737 | -2.2% | 1,035,300 | 5105億7909万 | -10.31% | 17.71 | 2.33 |
| 03/13 | 4,857 | 4,923 | 4,797 | 4,843 | -2.02% | 553,500 | 5220億7700万 | -8.75% | 18.11 | 2.39 |
| 03/12 | 5,000 | 5,043 | 4,943 | 4,943 | +1.99% | 794,400 | 5328億5629万 | -7.2% | 18.48 | 2.43 |
| 03/11 | 4,843 | 4,893 | 4,727 | 4,847 | +0.62% | 610,500 | 5224億3631万 | -9.27% | 18.12 | 2.39 |
| 03/08 | 4,870 | 4,907 | 4,750 | 4,817 | -2.89% | 945,600 | 5192億253万 | -10.12% | 18.01 | 2.37 |
| 03/07 | 5,140 | 5,147 | 4,953 | 4,960 | -5.76% | 1,109,700 | 5346億5284万 | -7.82% | 18.55 | 2.44 |
| 03/06 | 5,307 | 5,317 | 5,217 | 5,263 | -1.8% | 515,100 | 5673億5003万 | -2.35% | 19.68 | 2.59 |
| 03/05 | 5,463 | 5,527 | 5,327 | 5,360 | -3.37% | 790,200 | 5777億7001万 | -0.45% | 20.04 | 2.64 |
| 03/04 | 5,273 | 5,610 | 5,273 | 5,547 | +6.33% | 1,138,500 | 5978億9135万 | +3.08% | 20.74 | 2.73 |
| 03/01 | 5,167 | 5,287 | 5,157 | 5,217 | +2.02% | 1,070,400 | 5623億1969万 | -2.89% | 19.51 | 2.57 |
| 02/28 | 5,300 | 5,303 | 5,097 | 5,113 | -4.48% | 1,004,700 | 5511億8109万 | -4.62% | 19.12 | 2.52 |
| 02/27 | 5,383 | 5,403 | 5,310 | 5,353 | -0.8% | 533,700 | 5770億5139万 | +0.12% | 20.02 | 2.64 |
| 02/26 | 5,437 | 5,493 | 5,370 | 5,397 | -0.74% | 477,000 | 5817億2242万 | +1.38% | 20.18 | 2.66 |
| 02/25 | 5,453 | 5,553 | 5,430 | 5,437 | +1.49% | 526,200 | 5860億3413万 | +2.54% | 20.33 | 2.68 |
| 02/22 | 5,353 | 5,410 | 5,317 | 5,357 | -1.89% | 734,100 | 5774億1070万 | +1.53% | 20.03 | 2.64 |
| 02/21 | 5,443 | 5,547 | 5,383 | 5,460 | +0.31% | 766,200 | 5885億4930万 | +4.24% | 20.42 | 2.69 |
| 02/20 | 5,530 | 5,550 | 5,410 | 5,443 | -0.18% | 433,500 | 5867億5275万 | +4.68% | 20.35 | 2.68 |
| 02/19 | 5,547 | 5,557 | 5,453 | 5,453 | -1.68% | 439,200 | 5878億3068万 | +5.58% | 20.39 | 2.69 |
| 02/18 | 5,567 | 5,583 | 5,473 | 5,547 | +2.34% | 735,600 | 5978億9135万 | +8.23% | 20.74 | 2.73 |
| 02/15 | 5,500 | 5,527 | 5,410 | 5,420 | -2.52% | 785,100 | 5842億3758万 | +6.69% | 20.27 | 2.67 |
| 02/14 | 5,600 | 5,623 | 5,527 | 5,560 | -0.71% | 800,400 | 5993億2859万 | +10.34% | 20.79 | 2.74 |
| 02/13 | 5,577 | 5,640 | 5,533 | 5,600 | +0.48% | 949,200 | 6036億4031万 | +12.25% | 20.94 | 2.76 |
| 02/12 | 5,340 | 5,597 | 5,293 | 5,573 | +6.02% | 896,400 | 6007億6583万 | +12.98% | 20.84 | 2.74 |
| 02/08 | 5,357 | 5,400 | 5,187 | 5,257 | -4.83% | 1,046,400 | 5666億3141万 | +7.87% | 19.66 | 2.59 |
| 02/07 | 5,490 | 5,633 | 5,453 | 5,523 | +2.22% | 972,000 | 5953億7618万 | +14.26% | 20.65 | 2.72 |
| 02/06 | 5,410 | 5,430 | 5,323 | 5,403 | +1.38% | 414,000 | 5824億4103万 | +12.97% | 20.2 | 2.66 |
| 02/05 | 5,340 | 5,397 | 5,320 | 5,330 | +0.13% | 525,900 | 5745億3622万 | +12.64% | 19.93 | 2.62 |
| 02/04 | 5,207 | 5,347 | 5,203 | 5,323 | +1.01% | 611,100 | 5738億1760万 | +13.82% | 19.9 | 2.62 |
| 02/01 | 5,267 | 5,437 | 5,243 | 5,270 | -1.68% | 1,129,500 | 5680億6865万 | +13.72% | 19.71 | 2.6 |
| 01/31 | 5,157 | 5,410 | 5,143 | 5,360 | +3.28% | 1,858,800 | 5777億7001万 | +16.7% | 20.04 | 2.64 |
| 01/30 | 5,250 | 5,337 | 5,143 | 5,190 | +1.43% | 1,143,000 | 5594億4521万 | +13.89% | 19.41 | 2.56 |
| 01/29 | 5,167 | 5,200 | 5,037 | 5,117 | -3.15% | 1,641,300 | 5515億4040万 | +13% | 19.13 | 2.52 |
| 01/28 | 5,310 | 5,380 | 5,250 | 5,283 | -0.5% | 1,448,100 | 5695億589万 | +17.36% | 19.76 | 2.6 |
| 01/25 | 5,040 | 5,317 | 5,040 | 5,310 | +7.13% | 1,974,300 | 5723億8036万 | +18.79% | 19.86 | 2.62 |
| 01/24 | 4,763 | 4,980 | 4,760 | 4,957 | +4.5% | 1,407,900 | 5342億9353万 | +11.51% | 18.53 | 2.44 |
| 01/23 | 4,697 | 4,810 | 4,637 | 4,743 | -0.21% | 744,300 | 5112億9771万 | +7.02% | 17.74 | 2.34 |
| 01/22 | 4,873 | 4,890 | 4,727 | 4,753 | -2.79% | 979,200 | 5123億7564万 | +7.35% | 17.77 | 2.34 |
| 01/21 | 4,910 | 4,957 | 4,790 | 4,890 | +2.52% | 1,503,000 | 5271億734万 | +10.43% | 18.28 | 2.41 |
| 01/18 | 4,420 | 4,823 | 4,393 | 4,770 | +8.16% | 1,874,700 | 5141億7219万 | +7.72% | 17.84 | 2.35 |
| 01/17 | 4,503 | 4,530 | 4,383 | 4,410 | -2.07% | 819,300 | 4753億6674万 | -0.63% | 16.49 | 2.17 |
| 01/16 | 4,497 | 4,543 | 4,387 | 4,503 | -1.67% | 1,000,500 | 4854億2741万 | +0.63% | 16.84 | 2.22 |
| 01/15 | 4,383 | 4,600 | 4,347 | 4,580 | +3% | 761,400 | 4936億9154万 | +1.42% | 17.13 | 2.26 |
| 01/11 | 4,460 | 4,503 | 4,377 | 4,447 | +0.3% | 756,300 | 4793億1915万 | -2.59% | 16.63 | 2.19 |
| 01/10 | 4,360 | 4,513 | 4,283 | 4,433 | +0.83% | 1,018,800 | 4778億8191万 | -3.79% | 16.58 | 2.18 |
| 01/09 | 4,393 | 4,433 | 4,307 | 4,397 | +2.41% | 967,500 | 4739億2950万 | -5.49% | 16.44 | 2.17 |
| 01/08 | 4,227 | 4,453 | 4,227 | 4,293 | +1.9% | 1,475,700 | 4627億9090万 | -8.59% | 16.05 | 2.11 |
| 01/07 | 4,277 | 4,307 | 4,210 | 4,213 | +3.35% | 864,600 | 4541億6747万 | -11.19% | 15.75 | 2.07 |
| 01/04 | 4,043 | 4,077 | 3,903 | 4,077 | -4.82% | 717,000 | 4394億3577万 | -14.91% | 15.24 | 2.01 |
| 2018 |
| 12/28 | 4,187 | 4,313 | 4,177 | 4,283 | +0.78% | 630,900 | 4617億1297万 | -11.68% | 16.02 | 2.11 |
| 12/27 | 4,333 | 4,340 | 4,193 | 4,250 | +3.41% | 1,220,400 | 4581億1988万 | -13.35% | 15.89 | 2.09 |
| 12/26 | 4,057 | 4,120 | 4,010 | 4,110 | +3.88% | 969,000 | 4430億2887万 | -17% | 15.37 | 2.02 |
| 12/25 | 3,993 | 4,087 | 3,947 | 3,957 | -6.83% | 1,159,200 | 4265億62万 | -21.06% | 14.79 | 1.95 |
| 12/21 | 4,213 | 4,290 | 4,137 | 4,247 | +0.16% | 1,318,500 | 4577億6057万 | -16.31% | 15.88 | 2.09 |
| 12/20 | 4,360 | 4,403 | 4,200 | 4,240 | -4.93% | 1,355,100 | 4570億3431万 | -17.45% | 15.85 | 2.09 |
| 12/19 | 4,420 | 4,527 | 4,333 | 4,460 | -0.45% | 1,097,400 | 4807億4836万 | -14.2% | 16.68 | 2.2 |
| 12/18 | 4,427 | 4,517 | 4,343 | 4,480 | +0.52% | 982,200 | 4829億418万 | -14.65% | 16.75 | 2.21 |
| 12/17 | 4,550 | 4,613 | 4,420 | 4,457 | -0.59% | 1,098,900 | 4803億8906万 | -15.96% | 16.66 | 2.19 |
| 12/14 | 4,640 | 4,680 | 4,450 | 4,483 | -4.2% | 1,100,700 | 4832億6348万 | -16.31% | 16.76 | 2.21 |
| 12/13 | 4,683 | 4,763 | 4,643 | 4,680 | +0.93% | 902,700 | 5044億6240万 | -13.67% | 17.5 | 2.3 |
| 12/12 | 4,677 | 4,700 | 4,550 | 4,637 | -0.43% | 1,410,900 | 4997億9146万 | -15.3% | 17.34 | 2.28 |
| 12/11 | 4,807 | 4,813 | 4,627 | 4,657 | -1.9% | 645,300 | 5019億4728万 | -15.76% | 17.41 | 2.29 |
| 12/10 | 4,763 | 4,797 | 4,703 | 4,747 | -3% | 870,000 | 5116億4848万 | -15% | 17.75 | 2.34 |
| 12/07 | 5,113 | 5,133 | 4,857 | 4,893 | -2.39% | 939,900 | 5274億5784万 | -13.38% | 18.3 | 2.41 |
| 12/06 | 5,247 | 5,247 | 4,877 | 5,013 | -6.12% | 1,590,000 | 5403億9277万 | -11.88% | 18.75 | 2.47 |
| 12/05 | 5,417 | 5,530 | 5,327 | 5,340 | -3.44% | 749,400 | 5756億454万 | -6.77% | 19.97 | 2.63 |
| 12/04 | 5,737 | 5,857 | 5,530 | 5,530 | -4.6% | 783,300 | 5960億8485万 | -3.86% | 20.68 | 2.72 |
| 12/03 | 5,667 | 5,867 | 5,663 | 5,797 | +5.08% | 695,100 | 6248億2915万 | +0.74% | 21.67 | 2.85 |
| 11/30 | 5,537 | 5,583 | 5,483 | 5,517 | -0.3% | 650,700 | 5946億4764万 | -3.92% | 20.63 | 2.72 |
| 11/29 | 5,660 | 5,667 | 5,530 | 5,533 | +0.12% | 384,900 | 5964億4415万 | -3.58% | 20.69 | 2.72 |
| 11/28 | 5,483 | 5,543 | 5,440 | 5,527 | +1.16% | 455,700 | 5957億2555万 | -3.93% | 20.66 | 2.72 |
| 11/27 | 5,477 | 5,497 | 5,393 | 5,463 | +1.05% | 637,500 | 5888億9878万 | -5.33% | 20.43 | 2.69 |
| 11/26 | 5,490 | 5,513 | 5,393 | 5,407 | -2.64% | 868,200 | 5827億9061万 | -6.88% | 20.22 | 2.66 |
| 11/22 | 5,607 | 5,630 | 5,473 | 5,553 | -1.54% | 516,300 | 5985億9998万 | -4.91% | 20.76 | 2.73 |
| 11/21 | 5,383 | 5,697 | 5,383 | 5,640 | +3.68% | 655,200 | 6079億1818万 | -3.79% | 21.09 | 2.78 |
| 11/20 | 5,433 | 5,543 | 5,393 | 5,440 | -2.97% | 492,000 | 5863億6080万 | -7.61% | 20.34 | 2.68 |
| 11/19 | 5,523 | 5,687 | 5,457 | 5,607 | +1.75% | 603,300 | 6043億2529万 | -5.13% | 20.96 | 2.76 |
| 11/16 | 5,687 | 5,763 | 5,507 | 5,510 | -5% | 1,092,900 | 5939億589万 | -6.93% | 20.6 | 2.71 |
| 11/15 | 5,707 | 5,857 | 5,707 | 5,800 | +0.29% | 335,700 | 6251億6409万 | -2.24% | 21.69 | 2.86 |
| 11/14 | 5,763 | 5,873 | 5,760 | 5,783 | +1.05% | 467,400 | 6233億6764万 | -2.39% | 21.62 | 2.85 |
| 11/13 | 5,590 | 5,763 | 5,490 | 5,723 | -1.83% | 687,600 | 6169億43万 | -3.53% | 21.4 | 2.82 |
| 11/12 | 5,720 | 5,887 | 5,693 | 5,830 | +0.17% | 530,100 | 6283億9770万 | -1.82% | 21.8 | 2.87 |
| 11/09 | 6,033 | 6,060 | 5,790 | 5,820 | -4.12% | 651,000 | 6273億1983万 | -2.15% | 21.76 | 2.87 |
| 11/08 | 6,200 | 6,310 | 6,067 | 6,070 | +1.11% | 705,300 | 6542億6656万 | +1.71% | 22.7 | 2.99 |
| 11/07 | 5,983 | 6,203 | 5,933 | 6,003 | +0.17% | 861,300 | 6470億8076万 | +0.42% | 22.45 | 2.96 |
| 11/06 | 6,030 | 6,077 | 5,930 | 5,993 | -0.94% | 625,200 | 6460億289万 | -0.06% | 22.41 | 2.95 |
| 11/05 | 6,153 | 6,207 | 6,040 | 6,050 | -5.17% | 942,300 | 6521億1082万 | +0.57% | 22.62 | 2.98 |
| 11/02 | 5,940 | 6,413 | 5,940 | 6,380 | +8.44% | 1,566,300 | 6876億8050万 | +5.86% | 23.85 | 3.14 |
| 11/01 | 5,900 | 5,967 | 5,743 | 5,883 | -1.78% | 860,400 | 6341億4633万 | -2.35% | 22 | 2.9 |
| 10/31 | 6,093 | 6,097 | 5,437 | 5,990 | +0.5% | 2,060,700 | 6456億4360万 | -1.04% | 22.4 | 2.95 |
| 10/30 | 5,497 | 6,027 | 5,490 | 5,960 | +7.19% | 1,330,500 | 6424億1000万 | -1.84% | 22.28 | 2.93 |
