時価総額
2019/05/08～2019/09/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2019 |
| 09/30 | 1,588 | 1,635 | 1,570 | 1,600 | +2.07% | 260,000 | 424億8832万 | +19.94% | 84.48 | 10.87 |
| 09/27 | 1,563 | 1,610 | 1,500 | 1,568 | +1.29% | 391,800 | 416億2527万 | +18.66% | 82.77 | 10.65 |
| 09/26 | 1,615 | 1,675 | 1,540 | 1,548 | -5.06% | 357,600 | 410億9417万 | +17.77% | 81.71 | 10.51 |
| 09/25 | 1,600 | 1,640 | 1,545 | 1,630 | 0% | 407,400 | 432億8497万 | +24.24% | 86.07 | 11.07 |
| 09/24 | 1,535 | 1,658 | 1,533 | 1,630 | +5.16% | 584,600 | 432億8497万 | +25.29% | 86.07 | 11.07 |
| 09/20 | 1,457 | 1,563 | 1,457 | 1,550 | +7.19% | 517,400 | 411億6056万 | +20.34% | 81.84 | 10.53 |
| 09/19 | 1,394 | 1,460 | 1,394 | 1,446 | +4.82% | 465,600 | 383億9881万 | +13.41% | 76.35 | 9.82 |
| 09/18 | 1,294 | 1,396 | 1,294 | 1,380 | +7.48% | 514,600 | 366億3289万 | +8.79% | 72.84 | 9.37 |
| 09/17 | 1,240 | 1,303 | 1,233 | 1,284 | +3.8% | 179,400 | 340億8359万 | +1.78% | 67.77 | 8.72 |
| 09/13 | 1,249 | 1,258 | 1,230 | 1,237 | +0.08% | 72,400 | 328億3550万 | -1.55% | 65.29 | 8.4 |
| 09/12 | 1,275 | 1,275 | 1,225 | 1,236 | -1.08% | 143,600 | 328億894万 | -1.32% | 65.24 | 8.39 |
| 09/11 | 1,226 | 1,258 | 1,206 | 1,249 | +0.89% | 158,000 | 331億6744万 | +0.08% | 65.95 | 8.48 |
| 09/10 | 1,333 | 1,333 | 1,237 | 1,238 | -6.32% | 214,200 | 328億7533万 | -0.48% | 65.37 | 8.41 |
| 09/09 | 1,308 | 1,336 | 1,285 | 1,322 | +1.15% | 152,000 | 350億9269万 | +6.57% | 69.78 | 8.98 |
| 09/06 | 1,300 | 1,344 | 1,295 | 1,307 | +1.59% | 287,000 | 346億9436万 | +5.79% | 68.99 | 8.88 |
| 09/05 | 1,243 | 1,294 | 1,243 | 1,286 | +4.09% | 230,800 | 341億4998万 | +4.38% | 67.9 | 8.74 |
| 09/04 | 1,214 | 1,255 | 1,195 | 1,236 | +1.9% | 144,200 | 328億894万 | +0.45% | 65.24 | 8.39 |
| 09/03 | 1,192 | 1,219 | 1,176 | 1,213 | +3.94% | 121,000 | 321億9818万 | -1.26% | 64.02 | 8.24 |
| 09/02 | 1,161 | 1,185 | 1,131 | 1,167 | +0.47% | 176,200 | 309億7664万 | -4.85% | 61.59 | 7.92 |
| 08/30 | 1,160 | 1,202 | 1,151 | 1,161 | +1.31% | 247,000 | 308億3058万 | -5.61% | 61.3 | 7.89 |
| 08/29 | 1,196 | 1,196 | 1,126 | 1,146 | -4.62% | 231,600 | 304億3225万 | -7.06% | 60.51 | 7.78 |
| 08/28 | 1,215 | 1,225 | 1,200 | 1,202 | -0.83% | 92,600 | 319億607万 | -2.95% | 63.44 | 8.16 |
| 08/27 | 1,227 | 1,261 | 1,202 | 1,212 | -0.82% | 195,200 | 321億7162万 | -2.22% | 63.97 | 8.23 |
| 08/26 | 1,234 | 1,234 | 1,200 | 1,222 | -4.46% | 275,400 | 324億3717万 | -1.41% | 64.5 | 8.3 |
| 08/23 | 1,263 | 1,304 | 1,240 | 1,279 | +0.55% | 390,600 | 339億5082万 | +3.27% | 67.51 | 8.68 |
| 08/22 | 1,406 | 1,445 | 1,263 | 1,272 | -9.73% | 582,800 | 337億6493万 | +3.04% | 67.14 | 8.64 |
| 08/21 | 1,469 | 1,469 | 1,375 | 1,409 | -5.69% | 595,200 | 374億299万 | +14.23% | 74.37 | 9.57 |
| 08/20 | 1,355 | 1,505 | 1,350 | 1,494 | +10.71% | 738,400 | 396億6019万 | +21.62% | 78.86 | 10.15 |
| 08/19 | 1,318 | 1,375 | 1,283 | 1,349 | +3.69% | 327,600 | 358億2296万 | +10.3% | 71.23 | 9.16 |
| 08/16 | 1,269 | 1,318 | 1,268 | 1,301 | +4.62% | 365,600 | 345億4831万 | +6.29% | 68.7 | 8.84 |
| 08/15 | 1,226 | 1,258 | 1,212 | 1,244 | -1.19% | 244,600 | 330億2139万 | +1.34% | 65.66 | 8.45 |
| 08/14 | 1,225 | 1,280 | 1,220 | 1,259 | +4.79% | 597,400 | 334億1971万 | +2.23% | 66.45 | 8.55 |
| 08/13 | 1,165 | 1,230 | 1,148 | 1,201 | +2.69% | 644,600 | 318億9279万 | -2.6% | 63.41 | 8.16 |
| 08/09 | 1,164 | 1,197 | 1,159 | 1,170 | +2.59% | 171,800 | 310億5630万 | -5.61% | 61.75 | 7.94 |
| 08/08 | 1,140 | 1,159 | 1,113 | 1,140 | +0.26% | 113,000 | 302億7292万 | -8.51% | 60.19 | 7.74 |
| 08/07 | 1,150 | 1,154 | 1,126 | 1,137 | -0.48% | 90,000 | 301億9326万 | -9.26% | 60.04 | 7.72 |
| 08/06 | 1,086 | 1,153 | 1,086 | 1,143 | +0.57% | 180,400 | 303億3931万 | -9.4% | 60.33 | 7.76 |
| 08/05 | 1,169 | 1,175 | 1,081 | 1,136 | -4.86% | 358,000 | 301億6670万 | -10.27% | 59.98 | 7.72 |
| 08/02 | 1,208 | 1,218 | 1,186 | 1,194 | -4.02% | 595,600 | 317億690万 | -6.06% | 63.05 | 8.11 |
| 08/01 | 1,234 | 1,258 | 1,211 | 1,244 | +0.89% | 406,800 | 330億3466万 | -2.2% | 65.69 | 8.45 |
| 07/31 | 1,188 | 1,255 | 1,178 | 1,233 | +4.27% | 535,600 | 327億4256万 | -3.14% | 65.1 | 8.38 |
| 07/30 | 1,156 | 1,191 | 1,156 | 1,183 | +1.46% | 272,200 | 314億152万 | -7.33% | 62.44 | 8.03 |
| 07/29 | 1,151 | 1,195 | 1,151 | 1,166 | -6.8% | 292,800 | 309億5008万 | -8.73% | 61.54 | 7.92 |
| 07/26 | 1,231 | 1,264 | 1,224 | 1,251 | -0.28% | 69,400 | 332億727万 | -2.38% | 66.03 | 8.49 |
| 07/25 | 1,235 | 1,272 | 1,234 | 1,254 | -0.59% | 61,400 | 333億22万 | -2.26% | 66.21 | 8.52 |
| 07/24 | 1,250 | 1,303 | 1,248 | 1,262 | +1.86% | 156,600 | 334億9938万 | -1.83% | 66.61 | 8.57 |
| 07/23 | 1,215 | 1,247 | 1,206 | 1,239 | +2.82% | 200,200 | 328億8861万 | -3.92% | 65.39 | 8.41 |
| 07/22 | 1,173 | 1,235 | 1,173 | 1,205 | +0.54% | 108,200 | 319億8573万 | -7.06% | 63.6 | 8.18 |
| 07/19 | 1,180 | 1,220 | 1,178 | 1,198 | +3.1% | 251,000 | 318億1312万 | -8.27% | 63.26 | 8.14 |
| 07/18 | 1,237 | 1,237 | 1,153 | 1,162 | -7.92% | 427,200 | 308億5714万 | -11.77% | 61.36 | 7.89 |
| 07/17 | 1,273 | 1,273 | 1,219 | 1,262 | -2.02% | 150,600 | 335億1266万 | -5.04% | 66.64 | 8.57 |
| 07/16 | 1,375 | 1,379 | 1,268 | 1,288 | -5.71% | 191,600 | 342億309万 | -3.88% | 68.01 | 8.75 |
| 07/12 | 1,385 | 1,397 | 1,353 | 1,366 | -0.18% | 127,200 | 362億7440万 | +1.04% | 72.13 | 9.28 |
| 07/11 | 1,366 | 1,379 | 1,355 | 1,369 | -0.26% | 119,400 | 363億4079万 | +0.48% | 72.26 | 9.3 |
| 07/10 | 1,348 | 1,402 | 1,330 | 1,372 | +2.89% | 211,200 | 364億3373万 | -0.07% | 72.44 | 9.32 |
| 07/09 | 1,322 | 1,358 | 1,319 | 1,334 | +0.87% | 111,200 | 354億1135万 | -4.06% | 70.41 | 9.06 |
| 07/08 | 1,345 | 1,348 | 1,317 | 1,322 | -2.07% | 103,000 | 351億597万 | -5.71% | 69.8 | 8.98 |
| 07/05 | 1,325 | 1,363 | 1,294 | 1,350 | +0.67% | 149,000 | 358億4952万 | -4.59% | 71.28 | 9.17 |
| 07/04 | 1,317 | 1,360 | 1,300 | 1,341 | +1.71% | 156,000 | 356億1052万 | -5.96% | 70.81 | 9.11 |
| 07/03 | 1,330 | 1,349 | 1,308 | 1,319 | -1.82% | 156,800 | 350億1303万 | -8.18% | 69.62 | 8.96 |
| 07/02 | 1,273 | 1,350 | 1,269 | 1,343 | +6.88% | 354,000 | 356億6363万 | -7.12% | 70.91 | 9.12 |
| 07/01 | 1,288 | 1,300 | 1,245 | 1,257 | -0.48% | 257,000 | 333億6660万 | -13.7% | 66.35 | 8.54 |
| 06/28 | 1,218 | 1,280 | 1,203 | 1,263 | +3.7% | 373,200 | 335億2594万 | -14% | 66.66 | 8.58 |
| 06/27 | 1,254 | 1,281 | 1,190 | 1,218 | -3.6% | 395,600 | 323億3095万 | -17.74% | 64.29 | 8.27 |
| 06/26 | 1,281 | 1,296 | 1,241 | 1,263 | -4.39% | 361,000 | 335億3921万 | -15.57% | 66.69 | 8.58 |
| 06/25 | 1,227 | 1,350 | 1,227 | 1,321 | +10.31% | 605,000 | 350億7941万 | -12.4% | 69.75 | 8.97 |
| 06/24 | 1,279 | 1,280 | 1,144 | 1,198 | -5.3% | 448,000 | 317億9985万 | -20.96% | 63.23 | 8.13 |
| 06/21 | 1,301 | 1,306 | 1,244 | 1,265 | -4.13% | 212,600 | 335億7905万 | -17.19% | 66.77 | 8.59 |
| 06/20 | 1,288 | 1,330 | 1,275 | 1,319 | +1.34% | 198,000 | 350億2630万 | -14.07% | 69.65 | 8.96 |
| 06/19 | 1,351 | 1,357 | 1,277 | 1,302 | -3.98% | 378,600 | 345億6159万 | -15.54% | 68.72 | 8.84 |
| 06/18 | 1,396 | 1,405 | 1,351 | 1,356 | -4% | 114,200 | 359億9557万 | -12.77% | 71.57 | 9.21 |
| 06/17 | 1,464 | 1,465 | 1,384 | 1,412 | -3.52% | 136,600 | 374億9594万 | -9.6% | 74.56 | 9.59 |
| 06/14 | 1,468 | 1,494 | 1,450 | 1,464 | 0% | 106,800 | 388億6353万 | -6.9% | 77.28 | 9.94 |
| 06/13 | 1,450 | 1,471 | 1,435 | 1,464 | -0.17% | 88,600 | 388億6353万 | -7.37% | 77.28 | 9.94 |
| 06/12 | 1,555 | 1,568 | 1,457 | 1,466 | -4.5% | 232,400 | 389億2992万 | -7.62% | 77.41 | 9.96 |
| 06/11 | 1,575 | 1,575 | 1,525 | 1,535 | -2.85% | 140,000 | 407億6223万 | -3.82% | 81.05 | 10.43 |
| 06/10 | 1,595 | 1,648 | 1,570 | 1,580 | -3.07% | 159,200 | 419億5721万 | -1.43% | 83.43 | 10.73 |
| 06/07 | 1,610 | 1,655 | 1,588 | 1,630 | -0.61% | 158,000 | 432億8497万 | +1.37% | 86.07 | 11.07 |
| 06/06 | 1,755 | 1,758 | 1,640 | 1,640 | -8.38% | 320,600 | 435億5052万 | +2.05% | 86.59 | 11.14 |
| 06/05 | 1,660 | 1,803 | 1,608 | 1,790 | +8.98% | 289,400 | 475億3380万 | +11.32% | 94.52 | 12.16 |
| 06/04 | 1,653 | 1,678 | 1,595 | 1,643 | -0.15% | 156,600 | 436億1691万 | +2.53% | 86.73 | 11.16 |
| 06/03 | 1,613 | 1,700 | 1,505 | 1,645 | +1.08% | 302,600 | 436億8330万 | +2.81% | 86.86 | 11.17 |
| 05/31 | 1,573 | 1,645 | 1,573 | 1,628 | +2.2% | 196,000 | 432億1858万 | +1.66% | 85.93 | 11.06 |
| 05/30 | 1,563 | 1,608 | 1,553 | 1,593 | +1.43% | 65,200 | 422億8915万 | -0.53% | 84.09 | 10.82 |
| 05/29 | 1,575 | 1,585 | 1,543 | 1,570 | -0.79% | 52,000 | 416億9166万 | -2% | 82.9 | 10.67 |
| 05/28 | 1,580 | 1,585 | 1,560 | 1,583 | +1.28% | 30,200 | 420億2360万 | -1.4% | 83.56 | 10.75 |
| 05/27 | 1,550 | 1,605 | 1,550 | 1,563 | -0.32% | 38,200 | 414億9250万 | -2.71% | 82.5 | 10.61 |
| 05/24 | 1,575 | 1,593 | 1,533 | 1,568 | -1.88% | 56,000 | 416億2527万 | -2.52% | 82.77 | 10.65 |
| 05/23 | 1,553 | 1,613 | 1,553 | 1,598 | +2.08% | 95,000 | 424億2193万 | -0.78% | 84.35 | 10.85 |
| 05/22 | 1,550 | 1,615 | 1,515 | 1,565 | +3.3% | 163,000 | 415億5888万 | -2.73% | 82.63 | 10.63 |
| 05/21 | 1,496 | 1,525 | 1,463 | 1,515 | +1.24% | 70,000 | 402億3112万 | -5.9% | 79.99 | 10.29 |
| 05/20 | 1,486 | 1,550 | 1,475 | 1,497 | +3.74% | 248,000 | 397億3985万 | -7.45% | 79.02 | 10.17 |
| 05/17 | 1,478 | 1,497 | 1,418 | 1,443 | -2.37% | 255,800 | 383億587万 | -11.34% | 76.17 | 9.8 |
| 05/16 | 1,598 | 1,600 | 1,462 | 1,478 | -9.08% | 224,800 | 392億3530万 | -9.8% | 78.01 | 10.04 |
| 05/15 | 1,565 | 1,660 | 1,525 | 1,625 | +3.5% | 149,200 | 431億5220万 | -1.28% | 85.8 | 11.04 |
| 05/14 | 1,418 | 1,583 | 1,326 | 1,570 | -4.41% | 741,000 | 416億9166万 | -5.31% | 82.9 | 10.67 |
| 05/13 | 1,675 | 1,675 | 1,555 | 1,643 | -2.23% | 385,800 | 436億1691万 | -2% | 86.73 | 11.16 |
| 05/10 | 1,655 | 1,718 | 1,633 | 1,680 | +2.28% | 132,200 | 446億1273万 | -0.47% | 88.71 | 11.41 |
| 05/09 | 1,688 | 1,695 | 1,628 | 1,643 | -2.67% | 65,600 | 436億1691万 | -3.21% | 86.73 | 11.16 |
| 05/08 | 1,685 | 1,743 | 1,673 | 1,688 | -1.03% | 86,600 | 448億1190万 | -1.14% | 89.1 | 11.46 |
