時価総額
2019/01/10~2019/06/11
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 |
06/11 | 569 | 570 | 569 | 569 | 0% | 48,500 | 73億7936万 | +0.18% | - | 2.38 |
06/10 | 569 | 570 | 569 | 569 | 0% | 32,900 | 73億7936万 | +0.18% | - | 2.38 |
06/07 | 569 | 570 | 569 | 569 | 0% | 37,300 | 73億7936万 | +0.18% | - | 2.38 |
06/06 | 569 | 570 | 569 | 569 | 0% | 55,200 | 73億7936万 | +0.18% | - | 2.38 |
06/05 | 569 | 570 | 569 | 569 | 0% | 58,700 | 73億7936万 | +0.18% | - | 2.38 |
06/04 | 569 | 570 | 569 | 569 | 0% | 56,300 | 73億7936万 | +0.18% | - | 2.38 |
06/03 | 569 | 570 | 569 | 569 | 0% | 58,100 | 73億7936万 | +0.18% | - | 2.38 |
05/31 | 568 | 570 | 568 | 569 | 0% | 136,900 | 73億7936万 | +0.18% | - | 2.38 |
05/30 | 568 | 569 | 568 | 569 | +0.18% | 60,200 | 73億7936万 | +0.18% | - | 2.38 |
05/29 | 568 | 570 | 568 | 568 | 0% | 49,900 | 73億6639万 | +0.18% | - | 2.38 |
05/28 | 568 | 569 | 568 | 568 | 0% | 16,900 | 73億6639万 | +0.18% | - | 2.38 |
05/27 | 569 | 570 | 568 | 568 | -0.18% | 80,000 | 73億6639万 | +0.18% | - | 2.38 |
05/24 | 569 | 570 | 568 | 569 | +0.18% | 215,700 | 73億7936万 | +0.35% | - | 2.38 |
05/23 | 568 | 569 | 568 | 568 | 0% | 137,200 | 73億6639万 | +0.18% | - | 2.38 |
05/22 | 568 | 569 | 568 | 568 | 0% | 99,300 | 73億6639万 | +0.18% | - | 2.38 |
05/21 | 568 | 569 | 568 | 568 | 0% | 116,300 | 73億6639万 | +0.18% | - | 2.38 |
05/20 | 569 | 569 | 568 | 568 | 0% | 98,200 | 73億6639万 | +0.18% | - | 2.38 |
05/17 | 569 | 569 | 568 | 568 | 0% | 79,000 | 73億6639万 | +0.18% | - | 2.38 |
05/16 | 568 | 569 | 568 | 568 | 0% | 30,900 | 73億6639万 | +0.18% | - | 2.38 |
05/15 | 568 | 569 | 568 | 568 | 0% | 72,200 | 73億6639万 | +0.18% | - | 2.38 |
05/14 | 568 | 569 | 568 | 568 | 0% | 106,600 | 73億6639万 | +0.18% | - | 2.38 |
05/13 | 569 | 569 | 568 | 568 | 0% | 761,300 | 73億6639万 | +0.18% | - | 2.38 |
05/10 | 569 | 569 | 568 | 568 | 0% | 43,700 | 73億6639万 | +0.18% | - | 2.38 |
05/09 | 568 | 568 | 568 | 568 | +0.18% | 40,200 | 73億6639万 | +0.18% | - | 2.38 |
05/08 | 567 | 569 | 567 | 567 | 0% | 171,200 | 73億5342万 | 0% | - | 2.37 |
05/07 | 567 | 568 | 567 | 567 | 0% | 12,600 | 73億5342万 | +0.18% | - | 2.37 |
04/26 | 567 | 568 | 567 | 567 | +0.18% | 104,400 | 73億5342万 | +0.18% | - | 2.37 |
04/25 | 566 | 569 | 566 | 566 | 0% | 275,100 | 73億4045万 | 0% | - | 2.37 |
04/24 | 566 | 567 | 566 | 566 | 0% | 198,000 | 73億4045万 | 0% | - | 2.37 |
04/23 | 567 | 567 | 566 | 566 | -0.18% | 7,700 | 73億4045万 | 0% | - | 2.37 |
04/22 | 566 | 567 | 566 | 567 | 0% | 25,800 | 73億5342万 | +0.18% | - | 2.37 |
04/19 | 566 | 567 | 566 | 567 | +0.18% | 29,100 | 73億5342万 | +0.18% | - | 2.37 |
04/18 | 567 | 567 | 566 | 566 | -0.18% | 1,600 | 73億4045万 | +0.18% | - | 2.37 |
04/17 | 567 | 567 | 566 | 567 | +0.18% | 45,500 | 73億5342万 | +0.35% | - | 2.37 |
04/16 | 566 | 567 | 566 | 566 | 0% | 26,700 | 73億4045万 | +0.18% | - | 2.37 |
04/15 | 566 | 567 | 566 | 566 | 0% | 1,900 | 73億4045万 | +0.18% | - | 2.37 |
04/12 | 567 | 567 | 566 | 566 | 0% | 4,600 | 73億4045万 | +0.18% | - | 2.37 |
04/11 | 567 | 568 | 566 | 566 | -0.18% | 10,400 | 73億4045万 | +0.18% | - | 2.37 |
04/10 | 567 | 567 | 567 | 567 | 0% | 15,400 | 73億5342万 | +0.35% | - | 2.37 |
04/09 | 567 | 568 | 566 | 567 | 0% | 32,200 | 73億5342万 | +0.53% | - | 2.37 |
04/08 | 568 | 568 | 567 | 567 | -0.18% | 13,000 | 73億5342万 | +0.53% | - | 2.37 |
04/05 | 567 | 568 | 567 | 568 | +0.18% | 8,200 | 73億6639万 | +0.71% | - | 2.38 |
04/04 | 567 | 568 | 567 | 567 | 0% | 9,200 | 73億5342万 | +0.53% | - | 2.37 |
04/03 | 567 | 568 | 567 | 567 | 0% | 45,500 | 73億5342万 | +0.53% | - | 2.37 |
04/02 | 568 | 568 | 567 | 567 | 0% | 21,100 | 73億5342万 | +0.71% | - | 2.37 |
04/01 | 567 | 569 | 567 | 567 | +0.18% | 370,900 | 73億5342万 | +0.71% | - | 2.37 |
03/29 | 565 | 567 | 565 | 566 | +0.18% | 210,800 | 73億4045万 | +0.53% | - | 2.37 |
03/28 | 566 | 566 | 565 | 565 | 0% | 24,800 | 73億2748万 | +0.36% | - | 2.37 |
03/27 | 566 | 566 | 564 | 565 | +0.18% | 97,300 | 73億2748万 | +0.36% | - | 2.37 |
03/26 | 563 | 587 | 563 | 564 | +0.18% | 470,900 | 73億1451万 | +0.18% | - | 2.36 |
03/25 | 563 | 564 | 563 | 563 | 0% | 503,200 | 73億154万 | 0% | - | 2.36 |
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 |