時価総額
2018/10/23~2019/03/22
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 |
03/22 | 563 | 564 | 563 | 563 | 0% | 162,000 | 73億154万 | 0% | - | 2.36 |
03/20 | 563 | 564 | 563 | 563 | 0% | 46,200 | 73億154万 | 0% | - | 2.36 |
03/19 | 563 | 564 | 563 | 563 | 0% | 63,400 | 73億154万 | +0.18% | - | 2.36 |
03/18 | 563 | 564 | 563 | 563 | -0.18% | 118,900 | 73億154万 | +0.9% | - | 2.36 |
03/15 | 563 | 564 | 563 | 564 | 0% | 214,300 | 73億1451万 | +2.17% | - | 2.36 |
03/14 | 564 | 564 | 563 | 564 | +0.18% | 40,300 | 73億1451万 | +3.11% | - | 2.36 |
03/13 | 563 | 564 | 563 | 563 | -0.18% | 77,500 | 73億154万 | +3.87% | - | 2.36 |
03/12 | 563 | 564 | 563 | 564 | +0.36% | 239,000 | 73億1451万 | +5.03% | - | 2.36 |
03/11 | 563 | 564 | 562 | 562 | 0% | 342,900 | 72億8857万 | +6.04% | - | 2.35 |
03/08 | 562 | 563 | 562 | 562 | 0% | 50,000 | 72億8857万 | +7.25% | - | 2.35 |
03/07 | 563 | 563 | 562 | 562 | 0% | 206,000 | 72億8857万 | +8.7% | - | 2.35 |
03/06 | 562 | 563 | 562 | 562 | 0% | 77,100 | 72億8857万 | +10.2% | - | 2.35 |
03/05 | 562 | 563 | 562 | 562 | 0% | 66,500 | 72億8857万 | +11.95% | - | 2.35 |
03/04 | 563 | 563 | 562 | 562 | 0% | 65,900 | 72億8857万 | +14% | - | 2.35 |
03/01 | 562 | 563 | 562 | 562 | 0% | 194,200 | 72億8857万 | +15.64% | - | 2.35 |
02/28 | 562 | 563 | 562 | 562 | 0% | 335,400 | 72億8857万 | +17.57% | - | 2.35 |
02/27 | 563 | 564 | 562 | 562 | -0.18% | 548,700 | 72億8857万 | +19.83% | - | 2.35 |
02/26 | 563 | 564 | 563 | 563 | 0% | 313,400 | 73億154万 | +23.19% | - | 2.36 |
02/25 | 563 | 564 | 563 | 563 | 0% | 581,800 | 73億154万 | +26.52% | - | 2.36 |
02/22 | 563 | 564 | 563 | 563 | -0.18% | 682,800 | 73億154万 | +30.63% | - | 2.36 |
02/21 | 563 | 564 | 563 | 564 | +0.18% | 336,900 | 73億1451万 | +35.58% | - | 2.36 |
02/20 | 563 | 564 | 563 | 563 | 0% | 183,300 | 73億154万 | +40.75% | - | 2.36 |
02/19 | 564 | 565 | 563 | 563 | 0% | 634,400 | 73億154万 | +46.23% | - | 2.36 |
02/18 | 564 | 565 | 563 | 563 | -0.18% | 680,400 | 73億154万 | +52.57% | - | 2.36 |
02/15 | 564 | 565 | 563 | 564 | +0.18% | 861,800 | 73億1451万 | +59.77% | - | 2.36 |
02/14 | 566 | 567 | 560 | 563 | +4.65% | 3,212,800 | 73億154万 | +67.06% | - | 2.36 |
02/13 | 538 | 538 | 538 | 538 | +17.47% | 35,400 | 69億7732万 | +67.6% | - | 2.25 |
02/12 | 409 | 469 | 407 | 458 | +10.63% | 404,900 | 59億3980万 | +49.67% | - | 1.92 |
02/08 | 439 | 454 | 414 | 414 | -8.81% | 310,800 | 53億6916万 | +40.82% | - | 1.73 |
02/07 | 439 | 464 | 434 | 454 | +3.89% | 471,500 | 58億8792万 | +59.86% | - | 1.9 |
02/06 | 416 | 438 | 409 | 437 | +3.8% | 344,100 | 56億6745万 | +60.07% | - | 1.83 |
02/05 | 394 | 430 | 390 | 421 | +2.68% | 335,800 | 54億5994万 | +60.69% | - | 1.76 |
02/04 | 396 | 423 | 386 | 410 | +3.54% | 424,400 | 53億1729万 | +63.35% | - | 1.72 |
02/01 | 400 | 406 | 376 | 396 | -1% | 1,450,900 | 51億3572万 | +63.64% | - | 1.66 |
01/31 | 387 | 402 | 380 | 400 | +3.36% | 563,900 | 51億8760万 | +71.67% | - | 1.68 |
01/30 | 371 | 393 | 349 | 387 | +6.61% | 560,000 | 50億1900万 | +72% | - | 1.62 |
01/29 | 307 | 363 | 292 | 363 | +7.72% | 456,900 | 47億774万 | +67.28% | - | 1.52 |
01/28 | 366 | 381 | 336 | 337 | -11.32% | 342,000 | 43億7055万 | +59.72% | - | 1.41 |
01/25 | 349 | 380 | 330 | 380 | +6.74% | 851,900 | 49億2822万 | +84.47% | - | 1.59 |
01/24 | 338 | 375 | 319 | 356 | +4.09% | 1,273,800 | 46億1696万 | +78% | - | 1.49 |
01/23 | 264 | 346 | 258 | 342 | +26.67% | 1,726,300 | 44億3539万 | +75.38% | - | 1.43 |
01/22 | 243 | 270 | 238 | 270 | +4.25% | 746,900 | 35億163万 | +42.86% | - | 1.13 |
01/21 | 210 | 270 | 201 | 259 | +26.34% | 1,452,100 | 33億5897万 | +38.5% | - | 1.08 |
01/18 | 200 | 216 | 195 | 205 | +7.89% | 445,100 | 26億5864万 | +10.81% | - | 0.86 |
01/17 | 178 | 219 | 172 | 190 | +9.83% | 756,900 | 24億6411万 | +1.6% | - | 0.8 |
01/16 | 171 | 199 | 170 | 173 | +1.17% | 282,300 | 22億4363万 | -7.49% | - | 0.72 |
01/15 | 170 | 173 | 161 | 171 | -1.16% | 52,400 | 22億1769万 | -9.52% | - | 0.72 |
01/11 | 165 | 176 | 165 | 173 | +4.85% | 78,300 | 22億4363万 | -8.95% | - | 0.72 |
01/10 | 165 | 167 | 162 | 165 | -1.79% | 28,900 | 21億3988万 | -14.06% | - | 0.69 |
01/09 | 170 | 175 | 166 | 168 | +0.6% | 43,400 | 21億7879万 | -13.4% | - | 0.7 |
01/08 | 165 | 171 | 163 | 167 | +1.21% | 79,000 | 21億6582万 | -14.36% | - | 0.7 |
01/07 | 165 | 172 | 164 | 165 | +4.43% | 68,100 | 21億3988万 | -16.24% | - | 0.69 |
01/04 | 160 | 161 | 155 | 158 | -2.47% | 51,100 | 20億4910万 | -20.2% | - | 0.66 |
2018 |
12/28 | 167 | 167 | 157 | 162 | -3.57% | 42,200 | 21億97万 | -19% | - | 0.63 |
12/27 | 175 | 175 | 161 | 168 | +8.39% | 100,100 | 21億7879万 | -16.83% | - | 0.65 |
12/26 | 161 | 177 | 151 | 155 | -0.64% | 131,300 | 20億1019万 | -24.02% | - | 0.6 |
12/25 | 158 | 170 | 150 | 156 | -17.02% | 313,600 | 20億2316万 | -24.27% | - | 0.61 |
12/21 | 168 | 215 | 168 | 188 | +13.94% | 754,900 | 24億3817万 | -10.05% | - | 0.73 |
12/20 | 184 | 188 | 163 | 165 | -13.61% | 118,400 | 21億3988万 | -21.43% | - | 0.64 |
12/19 | 196 | 196 | 184 | 191 | -3.54% | 41,000 | 24億7707万 | -9.91% | - | 0.74 |
12/18 | 199 | 203 | 197 | 198 | -2.94% | 72,600 | 25億6786万 | -7.48% | - | 0.77 |
12/17 | 213 | 215 | 202 | 204 | -7.27% | 43,700 | 26億4567万 | -5.12% | - | 0.79 |
12/14 | 226 | 229 | 219 | 220 | -4.35% | 73,000 | 28億5318万 | +1.85% | - | 0.85 |
12/13 | 216 | 230 | 215 | 230 | +4.07% | 106,300 | 29億8287万 | +5.99% | - | 0.89 |
12/12 | 204 | 244 | 202 | 221 | +9.95% | 501,400 | 28億6614万 | +1.84% | - | 0.86 |
12/11 | 217 | 221 | 201 | 201 | -9.05% | 99,500 | 26億676万 | -7.8% | - | 0.78 |
12/10 | 220 | 225 | 214 | 221 | -0.45% | 80,800 | 28億6614万 | +0.45% | - | 0.86 |
12/07 | 230 | 238 | 219 | 222 | -6.72% | 258,600 | 28億7911万 | +0.91% | - | 0.86 |
12/06 | 208 | 280 | 208 | 238 | +16.67% | 1,690,500 | 30億8662万 | +8.18% | - | 0.92 |
12/05 | 202 | 205 | 202 | 204 | -1.92% | 16,400 | 26億4567万 | -7.27% | - | 0.79 |
12/04 | 212 | 212 | 206 | 208 | -1.89% | 36,100 | 26億9755万 | -5.88% | - | 0.81 |
12/03 | 211 | 212 | 210 | 212 | +1.92% | 23,600 | 27億4942万 | -4.07% | - | 0.82 |
11/30 | 209 | 209 | 206 | 208 | -0.95% | 8,900 | 26億9755万 | -7.14% | - | 0.81 |
11/29 | 209 | 210 | 206 | 210 | +0.48% | 30,800 | 27億2349万 | -7.08% | - | 0.82 |
11/28 | 208 | 209 | 204 | 209 | +0.97% | 15,100 | 27億1052万 | -9.13% | - | 0.81 |
11/27 | 206 | 210 | 205 | 207 | +0.49% | 33,400 | 26億8458万 | -11.54% | - | 0.8 |
11/26 | 204 | 208 | 203 | 206 | +0.98% | 33,800 | 26億7161万 | -13.45% | - | 0.8 |
11/22 | 204 | 208 | 203 | 204 | -2.39% | 37,900 | 26億4567万 | -15.35% | - | 0.79 |
11/21 | 210 | 213 | 205 | 209 | -3.24% | 44,200 | 27億1052万 | -14.69% | - | 0.81 |
11/20 | 211 | 216 | 211 | 216 | +0.93% | 14,200 | 28億130万 | -13.25% | - | 0.84 |
11/19 | 213 | 220 | 213 | 214 | -0.93% | 37,800 | 27億7536万 | -15.42% | - | 0.83 |
11/16 | 217 | 221 | 215 | 216 | -0.46% | 16,000 | 28億130万 | -15.63% | - | 0.84 |
11/15 | 215 | 222 | 215 | 217 | -2.69% | 16,700 | 28億1427万 | -16.54% | - | 0.84 |
11/14 | 222 | 226 | 217 | 223 | 0% | 27,400 | 28億9208万 | -15.21% | - | 0.87 |
11/13 | 227 | 231 | 214 | 223 | -4.29% | 55,100 | 28億9208万 | -16.48% | - | 0.87 |
11/12 | 235 | 236 | 230 | 233 | -2.51% | 25,800 | 30億2177万 | -14.02% | - | 0.91 |
11/09 | 240 | 243 | 234 | 239 | +1.7% | 31,500 | 30億9959万 | -12.77% | - | 0.93 |
11/08 | 240 | 243 | 234 | 235 | 0% | 33,700 | 30億4771万 | -15.16% | - | 0.91 |
11/07 | 238 | 244 | 235 | 235 | -3.29% | 45,300 | 30億4771万 | -16.37% | - | 0.91 |
11/06 | 235 | 245 | 235 | 243 | +2.53% | 31,700 | 31億5146万 | -14.74% | - | 0.94 |
11/05 | 232 | 241 | 232 | 237 | +1.28% | 35,500 | 30億7365万 | -17.99% | - | 0.92 |
11/02 | 226 | 240 | 226 | 234 | +2.18% | 42,400 | 30億3474万 | -20.41% | - | 0.91 |
11/01 | 228 | 231 | 222 | 229 | -0.87% | 68,300 | 29億6990万 | -23.15% | - | 0.89 |
10/31 | 241 | 241 | 228 | 231 | -0.86% | 105,600 | 29億9583万 | -23.51% | - | 0.9 |
10/30 | 235 | 268 | 216 | 233 | +14.78% | 585,200 | 30億2177万 | -23.61% | - | 0.91 |
10/29 | 224 | 226 | 202 | 203 | -26.45% | 375,900 | 26億3270万 | -34.3% | - | 0.79 |
10/26 | 293 | 295 | 260 | 276 | -0.72% | 47,600 | 35億7944万 | -11.82% | - | 1.07 |
10/25 | 295 | 301 | 277 | 278 | -8.55% | 115,400 | 36億538万 | -11.75% | - | 1.08 |
10/24 | 301 | 308 | 301 | 304 | 0% | 14,200 | 39億4257万 | -3.8% | - | 1.18 |
10/23 | 307 | 307 | 301 | 304 | -0.65% | 19,600 | 39億4257万 | -4.1% | - | 1.18 |