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 | 395 | 396 | 386 | 390 | -0.76% | 2,800 | 17億8464万 | -3.7% | 7.9 | 0.81 |
| 03/28 | 413 | 414 | 381 | 393 | -3.68% | 11,200 | 17億9836万 | -3.2% | 7.96 | 0.82 |
| 03/27 | 427 | 427 | 401 | 408 | -4% | 7,700 | 18億6700万 | +0.25% | 8.26 | 0.85 |
| 03/26 | 420 | 500 | 420 | 425 | +1.19% | 108,500 | 19億4480万 | +4.42% | 8.61 | 0.89 |
| 03/25 | 402 | 420 | 399 | 420 | +3.45% | 6,000 | 19億2192万 | +3.45% | 8.5 | 0.88 |
| 03/22 | 406 | 407 | 400 | 406 | +2.01% | 1,700 | 18億5785万 | 0% | 8.22 | 0.85 |
| 03/20 | 400 | 400 | 398 | 398 | 0% | 500 | 18億2124万 | -1.97% | 8.06 | 0.83 |
| 03/19 | 400 | 400 | 392 | 398 | +2.84% | 900 | 18億2124万 | -2.21% | 8.06 | 0.83 |
| 03/18 | 384 | 407 | 380 | 387 | +0.78% | 8,600 | 17億7091万 | -5.15% | 7.84 | 0.81 |
| 03/15 | 385 | 385 | 381 | 384 | -0.26% | 700 | 17億5718万 | -6.11% | 7.78 | 0.8 |
| 03/14 | 395 | 395 | 381 | 385 | -2.53% | 1,500 | 17億6176万 | -6.1% | 7.8 | 0.8 |
| 03/13 | 393 | 396 | 388 | 395 | -0.5% | 700 | 18億752万 | -3.89% | 8 | 0.82 |
| 03/12 | 398 | 399 | 386 | 397 | -0.5% | 4,100 | 18億1667万 | -3.64% | 8.04 | 0.83 |
| 03/11 | 414 | 414 | 394 | 399 | -3.62% | 3,100 | 18億2582万 | -3.39% | 8.08 | 0.83 |
| 03/08 | 414 | 415 | 408 | 414 | 0% | 3,200 | 18億9446万 | +0.24% | 8.38 | 0.86 |
| 03/07 | 416 | 416 | 412 | 414 | -0.96% | 500 | 18億9446万 | +0.49% | 8.38 | 0.86 |
| 03/06 | 413 | 418 | 413 | 418 | +1.21% | 800 | 19億1276万 | +1.46% | 8.46 | 0.87 |
| 03/05 | 412 | 416 | 412 | 413 | 0% | 1,600 | 18億8988万 | +0.49% | 8.36 | 0.86 |
| 03/04 | 413 | 429 | 412 | 413 | +0.24% | 6,800 | 18億8988万 | +0.73% | 8.36 | 0.86 |
| 03/01 | 413 | 413 | 412 | 412 | -0.24% | 400 | 18億8531万 | +0.49% | 8.34 | 0.86 |
| 02/28 | 413 | 413 | 410 | 413 | 0% | 1,400 | 18億8988万 | +0.98% | 8.36 | 0.86 |
| 02/27 | 411 | 413 | 407 | 413 | -0.24% | 1,800 | 18億8988万 | +1.23% | 8.36 | 0.86 |
| 02/26 | 405 | 414 | 405 | 414 | +2.22% | 500 | 18億9446万 | +1.72% | 8.38 | 0.86 |
| 02/25 | 404 | 413 | 404 | 405 | -1.94% | 1,100 | 18億5328万 | -0.25% | 8.2 | 0.85 |
| 02/22 | 413 | 413 | 413 | 413 | +0.24% | 100 | 18億8988万 | +1.98% | 8.36 | 0.86 |
| 02/21 | 413 | 414 | 396 | 412 | -0.48% | 1,200 | 18億8531万 | +1.98% | 8.34 | 0.86 |
| 02/20 | 413 | 414 | 413 | 414 | +0.24% | 400 | 18億9446万 | +2.99% | 8.38 | 0.86 |
| 02/19 | 410 | 413 | 410 | 413 | +0.73% | 2,100 | 18億8988万 | +2.99% | 8.36 | 0.86 |
| 02/18 | 410 | 410 | 410 | 410 | 0% | 500 | 18億7616万 | +2.76% | 8.3 | 0.86 |
| 02/15 | 413 | 414 | 403 | 410 | -0.73% | 2,700 | 18億7616万 | +3.02% | 8.3 | 0.86 |
| 02/14 | 415 | 415 | 402 | 413 | -0.72% | 2,300 | 18億8988万 | +4.29% | 8.36 | 0.86 |
| 02/13 | 416 | 416 | 409 | 416 | 0% | 3,400 | 19億361万 | +5.85% | 8.42 | 0.87 |
| 02/12 | 413 | 416 | 408 | 416 | -0.24% | 800 | 19億361万 | +6.39% | 8.42 | 0.87 |
| 02/08 | 417 | 417 | 416 | 417 | 0% | 1,600 | 19億819万 | +7.47% | 8.44 | 0.87 |
| 02/07 | 407 | 417 | 407 | 417 | +0.48% | 2,300 | 19億819万 | +8.03% | 8.44 | 0.87 |
| 02/06 | 415 | 415 | 415 | 415 | 0% | 200 | 18億9904万 | +8.36% | 8.4 | 0.87 |
| 02/05 | 414 | 415 | 412 | 415 | +1.97% | 1,400 | 18億9904万 | +8.92% | 8.4 | 0.87 |
| 02/04 | 394 | 415 | 394 | 407 | +1.24% | 2,100 | 18億6243万 | +7.96% | 8.24 | 0.85 |
| 02/01 | 404 | 410 | 402 | 402 | -0.5% | 1,900 | 18億3955万 | +7.49% | 8.14 | 0.84 |
| 01/31 | 393 | 404 | 393 | 404 | +0.5% | 500 | 18億4870万 | +8.31% | 8.18 | 0.84 |
| 01/30 | 391 | 403 | 390 | 402 | +1.01% | 2,300 | 18億3955万 | +8.06% | 8.14 | 0.84 |
| 01/29 | 398 | 402 | 398 | 398 | 0% | 800 | 18億2124万 | +7.28% | 8.06 | 0.83 |
| 01/28 | 391 | 399 | 391 | 398 | +1.79% | 2,300 | 18億2124万 | +7.28% | 8.06 | 0.83 |
| 01/25 | 394 | 394 | 391 | 391 | +0.26% | 400 | 17億8921万 | +5.39% | 7.92 | 0.82 |
| 01/24 | 392 | 392 | 390 | 390 | 0% | 300 | 17億8464万 | +4.84% | 7.9 | 0.81 |
| 01/23 | 392 | 394 | 382 | 390 | +1.3% | 2,000 | 17億8464万 | +4.56% | 7.9 | 0.81 |
| 01/22 | 396 | 396 | 385 | 385 | -2.28% | 1,500 | 17億6176万 | +3.22% | 7.8 | 0.8 |
| 01/21 | 391 | 402 | 387 | 394 | +2.87% | 2,000 | 18億294万 | +5.35% | 7.98 | 0.82 |
| 01/18 | 392 | 392 | 383 | 383 | +0.52% | 2,000 | 17億5260万 | +2.13% | 7.76 | 0.8 |
| 01/17 | 381 | 381 | 378 | 381 | +0.79% | 1,100 | 17億4345万 | +1.33% | 7.71 | 0.8 |
| 01/16 | 378 | 378 | 378 | 378 | +1.61% | 700 | 17億2972万 | 0% | 7.65 | 0.79 |
| 01/15 | 371 | 379 | 371 | 372 | +0.27% | 1,700 | 17億227万 | -2.11% | 7.53 | 0.78 |
| 01/11 | 370 | 373 | 365 | 371 | -0.54% | 900 | 16億9769万 | -2.88% | 7.51 | 0.77 |
| 01/10 | 361 | 373 | 361 | 373 | +2.47% | 900 | 17億684万 | -3.12% | 7.55 | 0.78 |
| 01/09 | 371 | 371 | 362 | 364 | +2.54% | 1,400 | 16億6566万 | -6.19% | 7.37 | 0.76 |
| 01/08 | 352 | 357 | 352 | 355 | +0.85% | 1,200 | 16億2448万 | -9.21% | 7.19 | 0.74 |
| 01/07 | 358 | 358 | 351 | 352 | +0.57% | 800 | 16億1075万 | -10.66% | 7.13 | 0.74 |
| 01/04 | 345 | 350 | 339 | 350 | -1.96% | 2,500 | 16億160万 | -11.84% | 7.09 | 0.73 |
| 2018 |
| 12/28 | 343 | 360 | 343 | 357 | +1.71% | 2,200 | 16億3363万 | -10.97% | 7.23 | 0.75 |
| 12/27 | 359 | 370 | 344 | 351 | -0.57% | 8,600 | 16億617万 | -13.12% | 7.11 | 0.73 |
| 12/26 | 325 | 364 | 324 | 353 | +8.28% | 5,600 | 16億1532万 | -13.48% | 7.15 | 0.74 |
| 12/25 | 336 | 336 | 320 | 326 | -2.98% | 17,200 | 14億9177万 | -20.68% | 6.6 | 0.68 |
| 12/21 | 368 | 368 | 333 | 336 | -8.94% | 4,700 | 15億3753万 | -19.23% | 6.8 | 0.7 |
| 12/20 | 388 | 388 | 358 | 369 | -4.4% | 13,700 | 16億8854万 | -12.14% | 7.47 | 0.77 |
| 12/19 | 385 | 386 | 384 | 386 | +2.39% | 1,300 | 17億6633万 | -8.96% | 7.82 | 0.81 |
| 12/18 | 390 | 390 | 377 | 377 | -4.07% | 5,100 | 17億2515万 | -11.5% | 7.63 | 0.79 |
| 12/17 | 407 | 407 | 391 | 393 | -3.44% | 2,200 | 17億9836万 | -8.39% | 7.96 | 0.82 |
| 12/14 | 410 | 410 | 400 | 407 | +0.99% | 1,200 | 18億6243万 | -5.57% | 8.24 | 0.85 |
| 12/13 | 406 | 407 | 400 | 403 | -1.95% | 4,800 | 18億4412万 | -6.93% | 8.16 | 0.84 |
| 12/12 | 411 | 411 | 411 | 411 | +1.99% | 300 | 18億8073万 | -5.73% | 8.32 | 0.86 |
| 12/11 | 413 | 415 | 403 | 403 | -2.42% | 4,500 | 18億4412万 | -7.99% | 8.16 | 0.84 |
| 12/10 | 422 | 422 | 413 | 413 | +0.24% | 1,300 | 18億8988万 | -6.14% | 8.36 | 0.86 |
| 12/07 | 422 | 422 | 412 | 412 | -1.44% | 2,100 | 18億8531万 | -6.79% | 8.34 | 0.86 |
| 12/06 | 422 | 423 | 415 | 418 | -0.48% | 2,500 | 19億1276万 | -5.86% | 8.46 | 0.87 |
| 12/05 | 420 | 428 | 418 | 420 | -1.18% | 1,200 | 19億2192万 | -5.83% | 8.5 | 0.88 |
| 12/04 | 430 | 431 | 417 | 425 | -2.3% | 14,100 | 19億4480万 | -5.35% | 8.61 | 0.89 |
| 12/03 | 438 | 438 | 423 | 435 | -0.68% | 4,300 | 19億9056万 | -3.33% | 8.81 | 0.91 |
| 11/30 | 437 | 439 | 431 | 438 | +0.23% | 1,700 | 20億428万 | -2.67% | 8.87 | 0.91 |
| 11/29 | 439 | 439 | 433 | 437 | -0.68% | 3,000 | 19億9971万 | -2.89% | 8.85 | 0.91 |
| 11/28 | 445 | 445 | 431 | 440 | +0.23% | 3,700 | 20億1344万 | -2.44% | 8.91 | 0.92 |
| 11/27 | 441 | 442 | 434 | 439 | +0.69% | 2,000 | 20億886万 | -3.09% | 8.89 | 0.92 |
| 11/26 | 435 | 440 | 435 | 436 | -1.58% | 600 | 19億9513万 | -3.96% | 8.83 | 0.91 |
| 11/22 | 436 | 444 | 436 | 443 | +2.07% | 2,100 | 20億2716万 | -2.64% | 8.97 | 0.93 |
| 11/21 | 447 | 447 | 434 | 434 | -1.59% | 1,700 | 19億8598万 | -4.62% | 8.79 | 0.91 |
| 11/20 | 445 | 445 | 441 | 441 | -0.9% | 3,400 | 20億1801万 | -3.5% | 8.93 | 0.92 |
| 11/19 | 450 | 459 | 445 | 445 | +0.68% | 600 | 20億3632万 | -2.84% | 9.01 | 0.93 |
| 11/16 | 448 | 448 | 442 | 442 | -0.45% | 1,700 | 20億2259万 | -3.7% | 8.95 | 0.92 |
| 11/15 | 442 | 451 | 442 | 444 | -1.33% | 2,000 | 20億3174万 | -3.48% | 8.99 | 0.93 |
| 11/14 | 438 | 459 | 438 | 450 | +2.27% | 900 | 20億5920万 | -2.17% | 9.11 | 0.94 |
| 11/13 | 443 | 446 | 440 | 440 | -0.9% | 3,500 | 20億1344万 | -4.35% | 8.91 | 0.92 |
| 11/12 | 455 | 455 | 442 | 444 | -2.42% | 7,700 | 20億3174万 | -3.48% | 8.99 | 0.93 |
| 11/09 | 469 | 469 | 455 | 455 | -2.57% | 3,900 | 20億8208万 | -1.3% | 9.21 | 0.95 |
| 11/08 | 468 | 470 | 460 | 467 | -0.21% | 6,200 | 21億3699万 | +1.08% | 9.46 | 0.98 |
| 11/07 | 463 | 472 | 460 | 468 | +1.96% | 1,500 | 21億4156万 | +1.3% | 9.48 | 0.98 |
| 11/06 | 459 | 464 | 459 | 459 | 0% | 1,600 | 21億38万 | -0.65% | 9.29 | 0.96 |
| 11/05 | 460 | 461 | 451 | 459 | -0.43% | 5,300 | 21億38万 | -0.86% | 9.29 | 0.96 |
| 11/02 | 458 | 469 | 457 | 461 | 0% | 6,600 | 21億953万 | -0.65% | 9.33 | 0.96 |
| 11/01 | 467 | 467 | 461 | 461 | -2.95% | 3,100 | 21億953万 | -0.65% | 9.33 | 0.96 |
| 10/31 | 482 | 483 | 470 | 475 | -0.63% | 4,800 | 21億7360万 | +2.15% | 9.62 | 0.99 |
| 10/30 | 455 | 480 | 441 | 478 | +6.94% | 6,400 | 21億8732万 | +2.8% | 9.68 | 1 |
