時価総額
2018/11/15～2019/04/16
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 |
| 04/16 | 2,171 | 2,171 | 2,069 | 2,073 | -1.75% | 12,300 | 132億5214万 | +7.69% | 11.62 | 0.91 |
| 04/15 | 2,135 | 2,173 | 2,100 | 2,110 | +3.53% | 26,400 | 134億8867万 | +10.76% | 11.83 | 0.92 |
| 04/12 | 2,127 | 2,146 | 2,030 | 2,038 | -4.68% | 22,800 | 130億2839万 | +8.17% | 11.43 | 0.89 |
| 04/11 | 2,200 | 2,231 | 2,126 | 2,138 | +1.38% | 21,800 | 136億6766万 | +14.45% | 11.99 | 0.94 |
| 04/10 | 2,179 | 2,219 | 2,105 | 2,109 | -5.3% | 40,600 | 134億8228万 | +14% | 11.83 | 0.92 |
| 04/09 | 2,139 | 2,250 | 2,130 | 2,227 | +3.87% | 55,500 | 142億3662万 | +21.43% | 12.49 | 0.97 |
| 04/08 | 2,110 | 2,180 | 2,095 | 2,144 | +4.08% | 60,200 | 137億602万 | +18.19% | 12.02 | 0.94 |
| 04/05 | 1,990 | 2,073 | 1,990 | 2,060 | +4.62% | 49,600 | 131億6903万 | +14.51% | 11.55 | 0.9 |
| 04/04 | 1,924 | 2,005 | 1,916 | 1,969 | +4.07% | 37,400 | 125億8729万 | +10.12% | 11.04 | 0.86 |
| 04/03 | 1,854 | 1,913 | 1,830 | 1,892 | +1.5% | 22,900 | 120億9505万 | +6.17% | 10.61 | 0.83 |
| 04/02 | 1,918 | 1,919 | 1,863 | 1,864 | -0.85% | 11,500 | 119億1605万 | +5.01% | 10.45 | 0.82 |
| 04/01 | 1,874 | 1,933 | 1,874 | 1,880 | +1.29% | 9,100 | 120億1834万 | +6.15% | 10.54 | 0.82 |
| 03/29 | 1,873 | 1,873 | 1,840 | 1,856 | -0.91% | 6,700 | 118億6491万 | +5.28% | 10.41 | 0.81 |
| 03/28 | 1,904 | 1,905 | 1,840 | 1,873 | -2.19% | 16,500 | 119億7359万 | +6.48% | 10.5 | 0.82 |
| 03/27 | 2,000 | 2,000 | 1,915 | 1,915 | -0.47% | 10,300 | 122億4208万 | +9.18% | 10.74 | 0.84 |
| 03/26 | 1,902 | 1,951 | 1,876 | 1,924 | -0.57% | 23,300 | 122億9962万 | +10.13% | 10.79 | 0.84 |
| 03/25 | 1,895 | 1,961 | 1,850 | 1,935 | -2.03% | 29,200 | 123億6994万 | +11.53% | 10.85 | 0.85 |
| 03/22 | 2,001 | 2,080 | 1,940 | 1,975 | -0.25% | 71,200 | 126億2565万 | +15.03% | 11.07 | 0.86 |
| 03/20 | 1,781 | 1,980 | 1,781 | 1,980 | +11.93% | 97,700 | 126億5761万 | +16.68% | 11.1 | 0.87 |
| 03/19 | 1,706 | 1,777 | 1,685 | 1,769 | +4.24% | 26,900 | 113億874万 | +5.86% | 9.92 | 0.77 |
| 03/18 | 1,726 | 1,726 | 1,692 | 1,697 | +0.47% | 4,600 | 108億4847万 | +2.66% | 9.52 | 0.74 |
| 03/15 | 1,709 | 1,709 | 1,670 | 1,689 | +2.24% | 9,200 | 107億9733万 | +3.05% | 9.47 | 0.74 |
| 03/14 | 1,708 | 1,719 | 1,651 | 1,652 | -2.19% | 9,400 | 105億6079万 | +1.54% | 9.26 | 0.72 |
| 03/13 | 1,680 | 1,728 | 1,678 | 1,689 | +1.2% | 11,300 | 107億9733万 | +4.52% | 9.47 | 0.74 |
| 03/12 | 1,627 | 1,683 | 1,605 | 1,669 | +6.17% | 17,700 | 106億6947万 | +4.05% | 9.36 | 0.73 |
| 03/11 | 1,588 | 1,613 | 1,565 | 1,572 | -1.01% | 13,800 | 100億4938万 | -1.32% | 8.81 | 0.69 |
| 03/08 | 1,583 | 1,590 | 1,551 | 1,588 | -2.52% | 20,100 | 101億5166万 | +0.19% | 8.9 | 0.7 |
| 03/07 | 1,685 | 1,685 | 1,600 | 1,629 | -3.72% | 23,500 | 104億1376万 | +3.23% | 9.13 | 0.71 |
| 03/06 | 1,710 | 1,710 | 1,687 | 1,692 | -1.34% | 6,200 | 108億1650万 | +7.77% | 9.49 | 0.74 |
| 03/05 | 1,731 | 1,748 | 1,702 | 1,715 | -0.92% | 8,000 | 109億6354万 | +9.94% | 9.62 | 0.75 |
| 03/04 | 1,768 | 1,785 | 1,697 | 1,731 | -2.15% | 21,800 | 110億6582万 | +11.61% | 9.71 | 0.76 |
| 03/01 | 1,771 | 1,819 | 1,767 | 1,769 | +0.11% | 12,000 | 113億874万 | +14.72% | 9.92 | 0.77 |
| 02/28 | 1,835 | 1,879 | 1,761 | 1,767 | -3.23% | 36,900 | 112億9596万 | +15.41% | 9.91 | 0.77 |
| 02/27 | 1,769 | 1,835 | 1,736 | 1,826 | +5.61% | 50,900 | 116億7313万 | +20.13% | 10.24 | 0.8 |
| 02/26 | 1,789 | 1,789 | 1,660 | 1,729 | -0.75% | 32,300 | 110億5304万 | +14.81% | 9.69 | 0.76 |
| 02/25 | 1,710 | 1,772 | 1,710 | 1,742 | +2.89% | 22,100 | 111億3614万 | +16.37% | 9.77 | 0.76 |
| 02/22 | 1,713 | 1,713 | 1,670 | 1,693 | -3.04% | 20,000 | 108億2290万 | +13.93% | 9.49 | 0.74 |
| 02/21 | 1,790 | 1,790 | 1,718 | 1,746 | -0.23% | 14,100 | 111億6171万 | +18.21% | 9.79 | 0.76 |
| 02/20 | 1,731 | 1,800 | 1,731 | 1,750 | +0.81% | 42,100 | 111億8728万 | +19.29% | 9.81 | 0.77 |
| 02/19 | 1,606 | 1,741 | 1,591 | 1,736 | +6.63% | 53,200 | 110億9778万 | +19.07% | 9.73 | 0.76 |
| 02/18 | 1,502 | 1,648 | 1,502 | 1,628 | +9.26% | 57,800 | 104億737万 | +12.43% | 9.13 | 0.71 |
| 02/15 | 1,477 | 1,500 | 1,459 | 1,490 | +1.43% | 26,300 | 95億2517万 | +3.33% | 8.35 | 0.65 |
| 02/14 | 1,331 | 1,540 | 1,331 | 1,469 | +9.3% | 83,200 | 93億9092万 | +1.87% | 8.24 | 0.64 |
| 02/13 | 1,300 | 1,351 | 1,300 | 1,344 | +2.75% | 19,900 | 85億9183万 | -6.93% | 7.54 | 0.59 |
| 02/12 | 1,289 | 1,324 | 1,289 | 1,308 | -2.39% | 16,300 | 83億6169万 | -9.73% | 7.33 | 0.57 |
| 02/08 | 1,381 | 1,381 | 1,340 | 1,340 | -3.6% | 10,600 | 85億6626万 | -7.78% | 7.51 | 0.59 |
| 02/07 | 1,400 | 1,406 | 1,384 | 1,390 | -0.57% | 5,100 | 88億8590万 | -4.6% | 7.79 | 0.61 |
| 02/06 | 1,390 | 1,398 | 1,373 | 1,398 | +1.38% | 3,300 | 89億3704万 | -4.12% | 7.84 | 0.61 |
| 02/05 | 1,420 | 1,420 | 1,364 | 1,379 | -1.29% | 7,000 | 88億1558万 | -5.42% | 7.73 | 0.6 |
| 02/04 | 1,422 | 1,422 | 1,383 | 1,397 | +1.67% | 8,200 | 89億3065万 | -3.85% | 7.83 | 0.61 |
| 02/01 | 1,407 | 1,423 | 1,374 | 1,374 | -2.9% | 18,900 | 87億8361万 | -5.44% | 7.7 | 0.6 |
| 01/31 | 1,408 | 1,433 | 1,402 | 1,415 | -0.35% | 11,700 | 90億4572万 | -2.75% | 7.93 | 0.62 |
| 01/30 | 1,441 | 1,466 | 1,405 | 1,420 | -2.14% | 8,900 | 90億7768万 | -2.67% | 7.96 | 0.62 |
| 01/29 | 1,481 | 1,484 | 1,430 | 1,451 | -2.94% | 20,500 | 92億7585万 | -0.89% | 8.14 | 0.64 |
| 01/28 | 1,504 | 1,516 | 1,466 | 1,495 | -0.2% | 10,800 | 95億5714万 | +1.56% | 8.38 | 0.65 |
| 01/25 | 1,495 | 1,515 | 1,492 | 1,498 | +0.4% | 13,600 | 95億7631万 | +1.08% | 8.4 | 0.66 |
| 01/24 | 1,487 | 1,510 | 1,482 | 1,492 | +0.34% | 12,000 | 95億3796万 | -0.07% | 8.37 | 0.65 |
| 01/23 | 1,480 | 1,492 | 1,469 | 1,487 | +0.34% | 4,700 | 95億599万 | -1.2% | 8.34 | 0.65 |
| 01/22 | 1,492 | 1,500 | 1,482 | 1,482 | -0.54% | 3,500 | 94億7403万 | -2.24% | 8.31 | 0.65 |
| 01/21 | 1,541 | 1,541 | 1,490 | 1,490 | +1.29% | 16,600 | 95億2517万 | -2.55% | 8.35 | 0.65 |
| 01/18 | 1,468 | 1,495 | 1,467 | 1,471 | -0.2% | 6,300 | 94億371万 | -4.79% | 8.25 | 0.64 |
| 01/17 | 1,490 | 1,492 | 1,470 | 1,474 | -1.27% | 8,500 | 94億2289万 | -5.75% | 8.27 | 0.65 |
| 01/16 | 1,523 | 1,530 | 1,492 | 1,493 | -1.91% | 9,500 | 95億4435万 | -5.74% | 8.37 | 0.65 |
| 01/15 | 1,515 | 1,534 | 1,508 | 1,522 | +2.42% | 7,400 | 97億2974万 | -5.17% | 8.53 | 0.67 |
| 01/11 | 1,473 | 1,513 | 1,472 | 1,486 | +0.07% | 6,600 | 94億9960万 | -8.67% | 8.33 | 0.65 |
| 01/10 | 1,501 | 1,515 | 1,470 | 1,485 | -1.07% | 7,000 | 94億9321万 | -9.95% | 8.33 | 0.65 |
| 01/09 | 1,506 | 1,517 | 1,493 | 1,501 | -0.66% | 12,300 | 95億9549万 | -10.07% | 8.42 | 0.66 |
| 01/08 | 1,475 | 1,519 | 1,475 | 1,511 | +2.44% | 5,600 | 96億5942万 | -10.54% | 8.47 | 0.66 |
| 01/07 | 1,451 | 1,491 | 1,438 | 1,475 | +4.98% | 7,900 | 94億2928万 | -13.54% | 8.27 | 0.65 |
| 01/04 | 1,400 | 1,405 | 1,340 | 1,405 | -1.2% | 5,500 | 89億8179万 | -18.6% | 7.88 | 0.62 |
| 2018 |
| 12/28 | 1,420 | 1,438 | 1,391 | 1,422 | -0.14% | 12,700 | 90億9047万 | -18.65% | 9.6 | 0.67 |
| 12/27 | 1,503 | 1,503 | 1,410 | 1,424 | +1.79% | 26,500 | 91億325万 | -19.5% | 9.61 | 0.67 |
| 12/26 | 1,487 | 1,487 | 1,335 | 1,399 | +10.86% | 31,300 | 89億4343万 | -21.84% | 9.45 | 0.66 |
| 12/25 | 1,260 | 1,328 | 1,250 | 1,262 | -8.55% | 53,200 | 80億6763万 | -30.43% | 8.52 | 0.59 |
| 12/21 | 1,409 | 1,450 | 1,330 | 1,380 | -4.1% | 38,300 | 88億2197万 | -25.08% | 9.32 | 0.65 |
| 12/20 | 1,502 | 1,502 | 1,419 | 1,439 | -5.14% | 28,300 | 91億9914万 | -22.92% | 9.72 | 0.67 |
| 12/19 | 1,546 | 1,567 | 1,507 | 1,517 | -1.88% | 32,600 | 96億9778万 | -19.82% | 10.24 | 0.71 |
| 12/18 | 1,575 | 1,598 | 1,520 | 1,546 | -6.59% | 40,800 | 98億8316万 | -19.35% | 10.44 | 0.72 |
| 12/17 | 1,740 | 1,748 | 1,621 | 1,655 | -4.45% | 26,400 | 105億7997万 | -14.82% | 11.17 | 0.78 |
| 12/14 | 1,850 | 1,850 | 1,690 | 1,732 | -2.75% | 39,600 | 110億7221万 | -11.77% | 11.69 | 0.81 |
| 12/13 | 1,824 | 1,824 | 1,781 | 1,781 | -0.61% | 11,600 | 113億8546万 | -10.28% | 12.02 | 0.83 |
| 12/12 | 1,760 | 1,824 | 1,760 | 1,792 | +1.47% | 11,500 | 114億5578万 | -10.49% | 12.1 | 0.84 |
| 12/11 | 1,830 | 1,830 | 1,728 | 1,766 | -1.34% | 21,100 | 112億8957万 | -12.53% | 11.92 | 0.83 |
| 12/10 | 1,826 | 1,850 | 1,745 | 1,790 | -5.59% | 29,100 | 114億4299万 | -12.21% | 12.08 | 0.84 |
| 12/07 | 1,928 | 1,950 | 1,895 | 1,896 | -2.07% | 20,500 | 121億2062万 | -7.92% | 12.8 | 0.89 |
| 12/06 | 1,987 | 1,987 | 1,931 | 1,936 | -2.57% | 12,500 | 123億7633万 | -6.43% | 13.07 | 0.91 |
| 12/05 | 2,002 | 2,094 | 1,983 | 1,987 | -1.54% | 11,700 | 127億236万 | -4.43% | 13.41 | 0.93 |
| 12/04 | 2,070 | 2,134 | 2,016 | 2,018 | -2.51% | 19,200 | 129億54万 | -2.98% | 13.62 | 0.95 |
| 12/03 | 2,051 | 2,080 | 2,037 | 2,070 | +1.77% | 11,100 | 132億3296万 | -0.34% | 13.98 | 0.97 |
| 11/30 | 1,992 | 2,069 | 1,992 | 2,034 | +2.16% | 17,400 | 130億282万 | -1.98% | 13.73 | 0.95 |
| 11/29 | 2,022 | 2,022 | 1,986 | 1,991 | +0.15% | 10,700 | 127億2793万 | -4.09% | 13.44 | 0.93 |
| 11/28 | 1,951 | 1,992 | 1,951 | 1,988 | +2% | 6,700 | 127億875万 | -4.65% | 13.42 | 0.93 |
| 11/27 | 1,961 | 1,988 | 1,941 | 1,949 | -1.37% | 7,700 | 124億5944万 | -7.01% | 13.16 | 0.91 |
| 11/26 | 1,987 | 1,987 | 1,943 | 1,976 | +1.33% | 2,100 | 126億3204万 | -6.4% | 13.34 | 0.93 |
| 11/22 | 1,945 | 1,997 | 1,929 | 1,950 | +0.36% | 7,800 | 124億6583万 | -8.19% | 13.16 | 0.91 |
| 11/21 | 1,950 | 1,985 | 1,925 | 1,943 | -1.12% | 11,700 | 124億2108万 | -9.21% | 13.12 | 0.91 |
| 11/20 | 1,958 | 1,974 | 1,953 | 1,965 | -1.65% | 4,300 | 125億6172万 | -8.94% | 13.27 | 0.92 |
| 11/19 | 1,949 | 1,998 | 1,942 | 1,998 | +2.57% | 10,500 | 127億7268万 | -8.14% | 13.49 | 0.94 |
| 11/16 | 1,998 | 2,070 | 1,948 | 1,948 | -2.79% | 13,100 | 124億5304万 | -11.13% | 13.15 | 0.91 |
| 11/15 | 2,095 | 2,095 | 1,996 | 2,004 | -3.24% | 15,100 | 128億1104万 | -9.4% | 13.53 | 0.94 |
