時価総額
2019/04/23~2019/09/20
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 |
09/20 | 2,099 | 2,099 | 2,060 | 2,060 | -0.87% | 5,000 | 131億6903万 | +4.15% | 11.55 | 0.9 |
09/19 | 2,045 | 2,110 | 2,045 | 2,078 | +1.71% | 16,100 | 132億8410万 | +5.32% | 11.65 | 0.91 |
09/18 | 2,012 | 2,043 | 2,006 | 2,043 | +1.14% | 8,100 | 130億6035万 | +3.71% | 11.46 | 0.89 |
09/17 | 2,006 | 2,068 | 2,001 | 2,020 | -0.39% | 12,600 | 129億1332万 | +2.64% | 11.33 | 0.88 |
09/13 | 2,030 | 2,041 | 2,011 | 2,028 | -1.07% | 2,900 | 129億6446万 | +3.1% | 11.37 | 0.89 |
09/12 | 2,045 | 2,050 | 2,020 | 2,050 | +0.49% | 6,400 | 131億510万 | +4.33% | 11.49 | 0.9 |
09/11 | 2,003 | 2,044 | 2,003 | 2,040 | +1.95% | 5,300 | 130億4118万 | +4.08% | 11.44 | 0.89 |
09/10 | 2,000 | 2,029 | 2,000 | 2,001 | -0.1% | 6,200 | 127億9186万 | +2.41% | 11.22 | 0.88 |
09/09 | 2,000 | 2,030 | 1,982 | 2,003 | +0.1% | 6,700 | 128億465万 | +2.72% | 11.23 | 0.88 |
09/06 | 1,986 | 2,003 | 1,980 | 2,001 | +0.3% | 4,300 | 127億9186万 | +2.62% | 11.22 | 0.88 |
09/05 | 1,992 | 2,008 | 1,980 | 1,995 | +0.86% | 7,100 | 127億5350万 | +2.05% | 11.19 | 0.87 |
09/04 | 1,964 | 1,978 | 1,925 | 1,978 | -0.6% | 3,400 | 126億4483万 | +0.92% | 11.09 | 0.87 |
09/03 | 1,991 | 2,027 | 1,976 | 1,990 | -1.29% | 3,200 | 127億2154万 | +1.27% | 11.16 | 0.87 |
09/02 | 1,945 | 2,017 | 1,930 | 2,016 | +5.49% | 10,200 | 128億8775万 | +2.39% | 11.3 | 0.88 |
08/30 | 1,889 | 1,920 | 1,889 | 1,911 | +0.1% | 3,600 | 122億1651万 | -3.14% | 10.72 | 0.84 |
08/29 | 1,891 | 1,910 | 1,880 | 1,909 | +0.69% | 3,800 | 122億373万 | -3.59% | 10.7 | 0.84 |
08/28 | 1,880 | 1,910 | 1,851 | 1,896 | +1.12% | 8,200 | 121億2062万 | -4.53% | 10.63 | 0.83 |
08/27 | 1,881 | 1,885 | 1,869 | 1,875 | +0.05% | 8,000 | 119億8638万 | -5.92% | 10.51 | 0.82 |
08/26 | 1,899 | 1,900 | 1,858 | 1,874 | -1.99% | 6,900 | 119億7998万 | -6.21% | 10.51 | 0.82 |
08/23 | 1,931 | 1,931 | 1,890 | 1,912 | -0.88% | 7,400 | 122億2291万 | -4.4% | 10.72 | 0.84 |
08/22 | 1,962 | 1,962 | 1,929 | 1,929 | -2.18% | 4,700 | 123億3158万 | -3.41% | 10.82 | 0.84 |
08/21 | 1,959 | 1,972 | 1,940 | 1,972 | +1.02% | 4,800 | 126億647万 | -1.15% | 11.06 | 0.86 |
08/20 | 1,941 | 1,952 | 1,922 | 1,952 | 0% | 3,600 | 124億7862万 | -2.01% | 10.95 | 0.85 |
08/19 | 1,988 | 2,022 | 1,952 | 1,952 | -0.36% | 8,600 | 124億7862万 | -1.91% | 10.95 | 0.85 |
08/16 | 1,930 | 1,959 | 1,910 | 1,959 | +1.5% | 5,600 | 125億2336万 | -1.61% | 10.98 | 0.86 |
08/15 | 1,908 | 1,930 | 1,884 | 1,930 | -4.46% | 17,900 | 123億3798万 | -3.16% | 10.82 | 0.84 |
08/14 | 1,956 | 2,053 | 1,956 | 2,020 | +1.92% | 12,400 | 129億1332万 | +1.2% | 11.33 | 0.88 |
08/13 | 1,951 | 2,100 | 1,853 | 1,982 | -0.75% | 31,700 | 126億7040万 | -0.75% | 11.11 | 0.87 |
08/09 | 1,978 | 2,014 | 1,976 | 1,997 | +1.17% | 4,700 | 127億6629万 | -0.2% | 11.2 | 0.87 |
08/08 | 1,966 | 2,019 | 1,932 | 1,974 | +2.17% | 5,200 | 126億1926万 | -1.5% | 11.07 | 0.86 |
08/07 | 1,903 | 1,993 | 1,900 | 1,932 | +2.44% | 11,000 | 123億5076万 | -3.74% | 10.83 | 0.85 |
08/06 | 1,800 | 1,909 | 1,800 | 1,886 | -1.62% | 15,200 | 120億5670万 | -6.45% | 10.58 | 0.83 |
08/05 | 2,003 | 2,008 | 1,890 | 1,917 | -4.29% | 15,500 | 122億5487万 | -5.43% | 10.75 | 0.84 |
08/02 | 2,056 | 2,081 | 2,001 | 2,003 | -5.25% | 16,600 | 128億465万 | -1.43% | 11.23 | 0.88 |
08/01 | 2,086 | 2,114 | 2,062 | 2,114 | -0.09% | 8,300 | 135億1424万 | +3.93% | 11.85 | 0.93 |
07/31 | 2,111 | 2,126 | 2,094 | 2,116 | +0.24% | 4,800 | 135億2702万 | +4.29% | 11.86 | 0.93 |
07/30 | 2,074 | 2,117 | 2,060 | 2,111 | +1.39% | 8,700 | 134億9506万 | +4.35% | 11.84 | 0.92 |
07/29 | 2,119 | 2,119 | 2,078 | 2,082 | -1.84% | 8,100 | 133億967万 | +3.17% | 11.67 | 0.91 |
07/26 | 2,070 | 2,123 | 2,065 | 2,121 | +1.53% | 13,300 | 135億5899万 | +5.37% | 11.89 | 0.93 |
07/25 | 2,057 | 2,091 | 2,050 | 2,089 | +1.56% | 10,700 | 133億5442万 | +4.14% | 11.71 | 0.91 |
07/24 | 2,062 | 2,069 | 2,022 | 2,057 | -0.39% | 6,600 | 131億4985万 | +2.9% | 11.53 | 0.9 |
07/23 | 2,043 | 2,081 | 2,037 | 2,065 | +2.79% | 12,800 | 132億99万 | +3.77% | 11.58 | 0.9 |
07/22 | 1,920 | 2,019 | 1,920 | 2,009 | +5.07% | 14,400 | 128億4300万 | +1.41% | 11.26 | 0.88 |
07/19 | 1,886 | 1,920 | 1,855 | 1,912 | +3.58% | 7,400 | 122億2291万 | -3.14% | 10.72 | 0.84 |
07/18 | 1,894 | 1,894 | 1,841 | 1,846 | -2.07% | 9,000 | 118億99万 | -6.34% | 10.35 | 0.81 |
07/17 | 1,900 | 1,905 | 1,880 | 1,885 | 0% | 7,400 | 120億5030万 | -4.51% | 10.57 | 0.83 |
07/16 | 1,919 | 1,932 | 1,875 | 1,885 | -1.72% | 8,900 | 120億5030万 | -4.61% | 10.57 | 0.83 |
07/12 | 2,000 | 2,001 | 1,918 | 1,918 | -2.54% | 14,500 | 122億6126万 | -3.13% | 10.75 | 0.84 |
07/11 | 2,000 | 2,017 | 1,966 | 1,968 | -1.65% | 18,100 | 125億8090万 | -0.4% | 11.03 | 0.86 |
07/10 | 1,990 | 2,020 | 1,986 | 2,001 | -0.45% | 3,600 | 127億9186万 | +1.88% | 11.22 | 0.88 |
07/09 | 2,054 | 2,054 | 1,976 | 2,010 | -2.05% | 17,200 | 128億4939万 | +3.02% | 11.27 | 0.88 |
07/08 | 2,100 | 2,100 | 2,051 | 2,052 | -0.53% | 3,700 | 131億1789万 | +6.05% | 11.51 | 0.9 |
07/05 | 2,080 | 2,123 | 2,053 | 2,063 | -0.77% | 6,500 | 131億8821万 | +7.67% | 11.57 | 0.9 |
07/04 | 2,102 | 2,102 | 2,038 | 2,079 | +1.27% | 13,100 | 132億9049万 | +9.48% | 11.66 | 0.91 |
07/03 | 2,169 | 2,169 | 2,030 | 2,053 | -5.26% | 22,100 | 131億2428万 | +8.97% | 11.51 | 0.9 |
07/02 | 2,167 | 2,169 | 2,137 | 2,167 | +1.26% | 8,500 | 138億5305万 | +15.94% | 12.15 | 0.95 |
07/01 | 2,133 | 2,140 | 2,085 | 2,140 | +3.93% | 23,100 | 136億8045万 | +15.61% | 12 | 0.94 |
06/28 | 2,107 | 2,115 | 2,055 | 2,059 | -0.05% | 17,300 | 131億6264万 | +12.33% | 11.55 | 0.9 |
06/27 | 2,007 | 2,090 | 2,005 | 2,060 | +4.04% | 23,300 | 131億6903万 | +13.25% | 11.55 | 0.9 |
06/26 | 1,969 | 1,997 | 1,969 | 1,980 | +0.51% | 6,100 | 126億5761万 | +9.7% | 11.1 | 0.87 |
06/25 | 1,997 | 1,998 | 1,966 | 1,970 | -0.76% | 10,900 | 125億9368万 | +9.63% | 11.05 | 0.86 |
06/24 | 1,980 | 1,995 | 1,938 | 1,985 | +2.32% | 5,400 | 126億8958万 | +10.96% | 11.13 | 0.87 |
06/21 | 1,974 | 2,020 | 1,940 | 1,940 | -1.47% | 17,800 | 124億190万 | +8.81% | 10.88 | 0.85 |
06/20 | 1,932 | 1,974 | 1,888 | 1,969 | +3.2% | 15,700 | 125億8729万 | +10.56% | 11.04 | 0.86 |
06/19 | 1,879 | 1,943 | 1,877 | 1,908 | +4.09% | 25,900 | 121億9734万 | +7.13% | 10.7 | 0.84 |
06/18 | 1,872 | 1,884 | 1,803 | 1,833 | -0.27% | 10,600 | 117億1788万 | +2.57% | 10.28 | 0.8 |
06/17 | 1,840 | 1,868 | 1,778 | 1,838 | +0.99% | 12,800 | 117億4984万 | +2.34% | 10.31 | 0.8 |
06/14 | 1,856 | 1,903 | 1,820 | 1,820 | -1.94% | 17,600 | 116億3477万 | +1.11% | 10.21 | 0.8 |
06/13 | 1,900 | 1,900 | 1,844 | 1,856 | -2.32% | 11,000 | 118億6491万 | +2.77% | 10.41 | 0.81 |
06/12 | 1,935 | 1,941 | 1,893 | 1,900 | -2.96% | 13,800 | 121億4619万 | +4.91% | 10.65 | 0.83 |
06/11 | 1,980 | 1,980 | 1,910 | 1,958 | -0.51% | 15,900 | 125億1697万 | +7.7% | 10.98 | 0.86 |
06/10 | 1,950 | 2,000 | 1,886 | 1,968 | +7.72% | 48,000 | 125億8090万 | +7.66% | 11.03 | 0.86 |
06/07 | 1,701 | 1,860 | 1,674 | 1,827 | +9.99% | 33,200 | 116億7952万 | -0.76% | 10.24 | 0.8 |
06/06 | 1,717 | 1,717 | 1,658 | 1,661 | -0.95% | 7,500 | 106億1833万 | -10.79% | 9.31 | 0.73 |
06/05 | 1,654 | 1,685 | 1,654 | 1,677 | +3.26% | 5,400 | 107億2061万 | -11.03% | 9.4 | 0.73 |
06/04 | 1,568 | 1,624 | 1,563 | 1,624 | +3.57% | 8,100 | 103億8180万 | -14.8% | 9.11 | 0.71 |
06/03 | 1,590 | 1,638 | 1,566 | 1,568 | -4.16% | 18,400 | 100億2381万 | -18.84% | 8.79 | 0.69 |
05/31 | 1,692 | 1,692 | 1,626 | 1,636 | -3.37% | 11,500 | 104億5851万 | -16.49% | 9.17 | 0.72 |
05/30 | 1,685 | 1,696 | 1,676 | 1,693 | +0.47% | 5,700 | 108億2290万 | -14.62% | 9.49 | 0.74 |
05/29 | 1,699 | 1,723 | 1,656 | 1,685 | -2.71% | 7,800 | 107億7176万 | -15.75% | 9.45 | 0.74 |
05/28 | 1,684 | 1,732 | 1,684 | 1,732 | +3.34% | 5,600 | 110億7221万 | -14.09% | 9.71 | 0.76 |
05/27 | 1,702 | 1,704 | 1,665 | 1,676 | -1.82% | 9,900 | 107億1422万 | -17.48% | 9.4 | 0.73 |
05/24 | 1,680 | 1,743 | 1,667 | 1,707 | -0.7% | 15,900 | 109億1240万 | -16.53% | 9.57 | 0.75 |
05/23 | 1,780 | 1,780 | 1,707 | 1,719 | -3.43% | 9,100 | 109億8911万 | -16.63% | 9.64 | 0.75 |
05/22 | 1,794 | 1,794 | 1,754 | 1,780 | +1.42% | 17,000 | 113億7907万 | -14.34% | 9.98 | 0.78 |
05/21 | 1,835 | 1,835 | 1,720 | 1,755 | -4.36% | 32,000 | 112億1925万 | -16.27% | 9.84 | 0.77 |
05/20 | 1,891 | 1,891 | 1,826 | 1,835 | -3.47% | 16,000 | 117億3067万 | -13.07% | 10.29 | 0.8 |
05/17 | 1,990 | 1,990 | 1,894 | 1,901 | -2.96% | 14,600 | 121億5259万 | -10.33% | 10.66 | 0.83 |
05/16 | 2,039 | 2,045 | 1,956 | 1,959 | -4.72% | 16,100 | 125億2336万 | -7.72% | 10.98 | 0.86 |
05/15 | 2,114 | 2,114 | 2,009 | 2,056 | -0.39% | 23,400 | 131億4346万 | -3.06% | 11.53 | 0.9 |
05/14 | 1,815 | 2,079 | 1,801 | 2,064 | +6.67% | 47,500 | 131億9460万 | -2.32% | 11.57 | 0.9 |
05/13 | 2,020 | 2,020 | 1,920 | 1,935 | -2.27% | 12,600 | 123億6994万 | -8.08% | 10.85 | 0.85 |
05/10 | 1,980 | 2,042 | 1,953 | 1,980 | 0% | 18,400 | 126億5761万 | -5.8% | 11.1 | 0.87 |
05/09 | 2,078 | 2,118 | 1,960 | 1,980 | -4.58% | 25,700 | 126億5761万 | -5.62% | 11.1 | 0.87 |
05/08 | 2,172 | 2,172 | 2,050 | 2,075 | -6.36% | 30,100 | 132億6492万 | -0.95% | 11.63 | 0.91 |
05/07 | 2,250 | 2,301 | 2,215 | 2,216 | -3.15% | 20,500 | 141億6630万 | +6.08% | 12.43 | 0.97 |
04/26 | 2,337 | 2,369 | 2,270 | 2,288 | -2.1% | 24,100 | 146億2657万 | +10.11% | 12.83 | 1 |
04/25 | 2,269 | 2,366 | 2,267 | 2,337 | +3.87% | 46,400 | 149億3982万 | +13.12% | 13.1 | 1.02 |
04/24 | 2,230 | 2,280 | 2,216 | 2,250 | +1.81% | 25,300 | 143億8365万 | +9.7% | 12.62 | 0.98 |
04/23 | 2,201 | 2,251 | 2,169 | 2,210 | -1.82% | 16,400 | 141億2794万 | +8.76% | 12.39 | 0.97 |