時価総額
2018/10/30～2019/03/29
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 |
| 03/29 | 1,994 | 1,994 | 1,971 | 1,983 | -0.1% | 5,400 | 551億8587万 | +1.85% | 12.37 | 0.85 |
| 03/28 | 2,055 | 2,055 | 1,982 | 1,985 | -4.89% | 15,200 | 552億4152万 | +2.32% | 12.38 | 0.85 |
| 03/27 | 2,066 | 2,095 | 2,040 | 2,087 | +0.38% | 15,900 | 580億8013万 | +7.97% | 13.02 | 0.89 |
| 03/26 | 2,009 | 2,079 | 2,009 | 2,079 | +5.11% | 32,600 | 578億5750万 | +8.22% | 12.97 | 0.89 |
| 03/25 | 1,998 | 1,998 | 1,959 | 1,978 | -1.25% | 16,200 | 550億4672万 | +3.56% | 12.34 | 0.85 |
| 03/22 | 2,101 | 2,101 | 2,003 | 2,003 | -5.47% | 32,100 | 557億4246万 | +5.31% | 12.5 | 0.86 |
| 03/20 | 2,112 | 2,166 | 2,088 | 2,119 | +0.05% | 33,800 | 589億7068万 | +11.88% | 13.22 | 0.91 |
| 03/19 | 2,099 | 2,138 | 2,083 | 2,118 | +0.24% | 33,500 | 589億4285万 | +12.6% | 13.21 | 0.91 |
| 03/18 | 2,070 | 2,115 | 2,045 | 2,113 | +2.47% | 27,900 | 588億370万 | +13.12% | 13.18 | 0.9 |
| 03/15 | 1,995 | 2,068 | 1,991 | 2,062 | +4.14% | 43,000 | 573億8440万 | +11.28% | 12.87 | 0.88 |
| 03/14 | 1,979 | 2,006 | 1,967 | 1,980 | +0.97% | 24,000 | 551億238万 | +7.49% | 12.35 | 0.85 |
| 03/13 | 1,940 | 1,987 | 1,937 | 1,961 | -0.05% | 12,700 | 545億7362万 | +6.87% | 12.24 | 0.84 |
| 03/12 | 1,998 | 2,026 | 1,956 | 1,962 | -3.16% | 28,600 | 546億145万 | +7.27% | 12.24 | 0.84 |
| 03/11 | 1,866 | 2,026 | 1,866 | 2,026 | +9.1% | 24,400 | 563億8253万 | +11.14% | 12.64 | 0.87 |
| 03/08 | 1,869 | 1,869 | 1,820 | 1,857 | -1.07% | 24,100 | 516億7935万 | +2.31% | 11.59 | 0.79 |
| 03/07 | 1,853 | 1,890 | 1,833 | 1,877 | +0.64% | 23,100 | 522億3594万 | +3.53% | 11.71 | 0.8 |
| 03/06 | 1,866 | 1,890 | 1,833 | 1,865 | -0.59% | 19,800 | 519億199万 | +2.92% | 11.64 | 0.8 |
| 03/05 | 1,861 | 1,880 | 1,835 | 1,876 | +0.75% | 11,800 | 522億811万 | +3.42% | 11.7 | 0.8 |
| 03/04 | 1,845 | 1,875 | 1,830 | 1,862 | +1.31% | 13,700 | 518億1850万 | +2.59% | 11.62 | 0.8 |
| 03/01 | 1,821 | 1,845 | 1,821 | 1,838 | +0.27% | 11,500 | 511億5059万 | +0.99% | 11.47 | 0.79 |
| 02/28 | 1,804 | 1,834 | 1,794 | 1,833 | +1.61% | 14,700 | 510億1144万 | +0.49% | 11.44 | 0.78 |
| 02/27 | 1,803 | 1,811 | 1,779 | 1,804 | -0.06% | 12,100 | 502億439万 | -1.2% | 11.26 | 0.77 |
| 02/26 | 1,802 | 1,808 | 1,790 | 1,805 | +0.45% | 6,100 | 502億3222万 | -1.47% | 11.26 | 0.77 |
| 02/25 | 1,816 | 1,831 | 1,774 | 1,797 | -0.77% | 12,500 | 500億958万 | -2.23% | 11.21 | 0.77 |
| 02/22 | 1,814 | 1,814 | 1,787 | 1,811 | -0.17% | 8,900 | 503億9919万 | -1.79% | 11.3 | 0.77 |
| 02/21 | 1,796 | 1,820 | 1,796 | 1,814 | +0.95% | 13,100 | 504億8268万 | -1.79% | 11.32 | 0.78 |
| 02/20 | 1,770 | 1,829 | 1,770 | 1,797 | +0.28% | 14,100 | 500億958万 | -2.76% | 11.21 | 0.77 |
| 02/19 | 1,810 | 1,821 | 1,789 | 1,792 | -0.61% | 14,700 | 498億7043万 | -3.03% | 11.18 | 0.77 |
| 02/18 | 1,799 | 1,809 | 1,791 | 1,803 | +1.12% | 16,000 | 501億7656万 | -2.44% | 11.25 | 0.77 |
| 02/15 | 1,794 | 1,794 | 1,770 | 1,783 | -1% | 7,400 | 496億1997万 | -3.57% | 11.12 | 0.76 |
| 02/14 | 1,795 | 1,815 | 1,780 | 1,801 | +0.39% | 14,100 | 501億2090万 | -2.81% | 11.24 | 0.77 |
| 02/13 | 1,795 | 1,808 | 1,756 | 1,794 | +0.28% | 27,400 | 499億2609万 | -3.34% | 11.19 | 0.77 |
| 02/12 | 1,750 | 1,794 | 1,735 | 1,789 | +3.11% | 22,000 | 497億8695万 | -3.87% | 11.16 | 0.77 |
| 02/08 | 1,790 | 1,790 | 1,705 | 1,735 | -3.29% | 34,800 | 482億8415万 | -6.92% | 10.83 | 0.74 |
| 02/07 | 1,793 | 1,801 | 1,748 | 1,794 | -0.5% | 52,600 | 499億2609万 | -4.12% | 11.19 | 0.77 |
| 02/06 | 1,819 | 1,819 | 1,785 | 1,803 | -0.66% | 22,800 | 501億7656万 | -4.04% | 11.25 | 0.77 |
| 02/05 | 1,812 | 1,835 | 1,800 | 1,815 | +0.17% | 16,800 | 505億1051万 | -3.56% | 11.32 | 0.78 |
| 02/04 | 1,837 | 1,857 | 1,800 | 1,812 | +0.33% | 41,100 | 504億2702万 | -3.72% | 11.31 | 0.77 |
| 02/01 | 1,832 | 1,852 | 1,806 | 1,806 | -1.31% | 11,700 | 502億6005万 | -4.14% | 11.27 | 0.77 |
| 01/31 | 1,857 | 1,881 | 1,805 | 1,830 | -0.44% | 24,700 | 509億2795万 | -3.02% | 11.42 | 0.78 |
| 01/30 | 1,926 | 1,926 | 1,833 | 1,838 | -4.07% | 26,800 | 511億5059万 | -2.75% | 11.47 | 0.79 |
| 01/29 | 1,913 | 1,959 | 1,900 | 1,916 | +0.16% | 11,000 | 533億2129万 | +1.27% | 11.95 | 0.82 |
| 01/28 | 1,975 | 1,982 | 1,906 | 1,913 | -3.43% | 12,200 | 532億3780万 | +1.11% | 11.94 | 0.82 |
| 01/25 | 1,962 | 2,043 | 1,962 | 1,981 | +2.64% | 17,200 | 551億3021万 | +4.76% | 12.36 | 0.85 |
| 01/24 | 1,892 | 1,993 | 1,882 | 1,930 | +2.01% | 18,600 | 537億1090万 | +2.17% | 12.04 | 0.83 |
| 01/23 | 1,914 | 1,915 | 1,892 | 1,892 | -2.82% | 8,500 | 526億5338万 | +0.16% | 11.8 | 0.81 |
| 01/22 | 1,980 | 1,994 | 1,938 | 1,947 | -0.26% | 10,500 | 541億8400万 | +3.07% | 12.15 | 0.83 |
| 01/21 | 1,958 | 1,994 | 1,948 | 1,952 | +0.26% | 12,800 | 543億2315万 | +3.44% | 12.18 | 0.83 |
| 01/18 | 1,927 | 2,006 | 1,917 | 1,947 | +2.69% | 22,200 | 541億8400万 | +3.13% | 12.15 | 0.83 |
| 01/17 | 1,844 | 1,930 | 1,844 | 1,896 | +2.82% | 22,900 | 527億6470万 | +0.26% | 11.83 | 0.81 |
| 01/16 | 1,795 | 1,865 | 1,795 | 1,844 | +3.71% | 17,000 | 513億1757万 | -2.79% | 11.51 | 0.79 |
| 01/15 | 1,768 | 1,871 | 1,765 | 1,778 | -1.66% | 28,600 | 494億8082万 | -6.57% | 11.09 | 0.76 |
| 01/11 | 1,824 | 1,852 | 1,801 | 1,808 | -0.55% | 19,400 | 503億1571万 | -5.44% | 11.28 | 0.77 |
| 01/10 | 1,919 | 1,919 | 1,801 | 1,818 | -3.25% | 13,800 | 505億9400万 | -5.31% | 11.34 | 0.78 |
| 01/09 | 1,881 | 1,895 | 1,841 | 1,879 | -0.74% | 22,600 | 522億9160万 | -2.49% | 11.72 | 0.8 |
| 01/08 | 1,900 | 1,908 | 1,859 | 1,893 | -0.37% | 18,500 | 526億8121万 | -2.02% | 11.81 | 0.81 |
| 01/07 | 1,906 | 1,921 | 1,881 | 1,900 | +1.71% | 21,900 | 528億7602万 | -1.86% | 11.85 | 0.81 |
| 01/04 | 1,885 | 1,925 | 1,860 | 1,868 | -2.96% | 33,900 | 519億8547万 | -3.71% | 11.65 | 0.8 |
| 2018 |
| 12/28 | 1,976 | 1,982 | 1,918 | 1,925 | -3.22% | 10,300 | 535億7176万 | -1.03% | 12.01 | 0.82 |
| 12/27 | 1,906 | 1,998 | 1,906 | 1,989 | +6.42% | 20,100 | 553億5284万 | +2.16% | 12.41 | 0.85 |
| 12/26 | 1,813 | 1,888 | 1,813 | 1,869 | +3.09% | 22,200 | 520億1330万 | -3.96% | 11.66 | 0.8 |
| 12/25 | 1,817 | 1,891 | 1,795 | 1,813 | -2.37% | 36,400 | 504億5485万 | -6.98% | 11.31 | 0.78 |
| 12/21 | 1,877 | 1,896 | 1,799 | 1,857 | -1.49% | 37,000 | 516億7935万 | -4.96% | 11.59 | 0.79 |
| 12/20 | 1,903 | 1,907 | 1,882 | 1,885 | -1.05% | 39,600 | 524億5858万 | -3.73% | 11.76 | 0.81 |
| 12/19 | 1,888 | 1,933 | 1,883 | 1,905 | +1.11% | 21,300 | 530億1517万 | -2.76% | 11.89 | 0.81 |
| 12/18 | 1,899 | 1,899 | 1,872 | 1,884 | -1.62% | 19,700 | 524億3075万 | -4.02% | 11.75 | 0.81 |
| 12/17 | 1,882 | 1,923 | 1,882 | 1,915 | +0.79% | 16,800 | 532億9346万 | -2.69% | 11.95 | 0.82 |
| 12/14 | 1,914 | 1,918 | 1,892 | 1,900 | -1.76% | 36,900 | 528億7602万 | -3.6% | 11.85 | 0.81 |
| 12/13 | 1,930 | 1,962 | 1,925 | 1,934 | +0.94% | 22,200 | 538億2222万 | -2.08% | 12.07 | 0.83 |
| 12/12 | 1,928 | 1,939 | 1,897 | 1,916 | +0.74% | 20,500 | 533億2129万 | -3.09% | 11.95 | 0.82 |
| 12/11 | 1,917 | 1,917 | 1,885 | 1,902 | +0.11% | 22,500 | 529億3168万 | -3.94% | 11.87 | 0.81 |
| 12/10 | 1,974 | 1,974 | 1,900 | 1,900 | -3.94% | 21,700 | 528億7602万 | -4.09% | 11.85 | 0.81 |
| 12/07 | 2,019 | 2,052 | 1,961 | 1,978 | -2.18% | 24,000 | 550億4672万 | -0.25% | 12.34 | 0.85 |
| 12/06 | 2,026 | 2,078 | 2,013 | 2,022 | -0.93% | 21,600 | 562億7122万 | +1.92% | 12.62 | 0.86 |
| 12/05 | 1,985 | 2,075 | 1,985 | 2,041 | +2.15% | 28,600 | 567億9998万 | +2.92% | 12.73 | 0.87 |
| 12/04 | 2,008 | 2,055 | 1,995 | 1,998 | -0.7% | 26,300 | 556億331万 | +0.76% | 12.47 | 0.85 |
| 12/03 | 1,996 | 2,047 | 1,978 | 2,012 | +1.21% | 29,300 | 559億9292万 | +1.62% | 12.55 | 0.86 |
| 11/30 | 1,991 | 2,001 | 1,957 | 1,988 | -0.15% | 21,500 | 553億2501万 | +0.61% | 12.4 | 0.85 |
| 11/29 | 2,018 | 2,030 | 1,991 | 1,991 | -0.7% | 10,600 | 554億850万 | +0.96% | 12.42 | 0.85 |
| 11/28 | 1,999 | 2,010 | 1,987 | 2,005 | +0.2% | 22,100 | 557億9811万 | +1.88% | 12.51 | 0.86 |
| 11/27 | 2,010 | 2,019 | 1,981 | 2,001 | -0.2% | 24,400 | 556億8680万 | +2.14% | 12.48 | 0.86 |
| 11/26 | 2,009 | 2,009 | 1,973 | 2,005 | +0.25% | 17,400 | 557億9811万 | +2.72% | 12.51 | 0.86 |
| 11/22 | 1,995 | 2,005 | 1,932 | 2,000 | +2.09% | 46,900 | 556億5897万 | +2.99% | 12.48 | 0.86 |
| 11/21 | 1,949 | 1,985 | 1,938 | 1,959 | -0.1% | 14,900 | 545億1796万 | +1.24% | 12.22 | 0.84 |
| 11/20 | 1,912 | 1,976 | 1,912 | 1,961 | +0.93% | 25,200 | 545億7362万 | +1.66% | 12.24 | 0.84 |
| 11/19 | 1,976 | 1,977 | 1,919 | 1,943 | -0.21% | 17,600 | 540億7269万 | +1.09% | 12.12 | 0.83 |
| 11/16 | 1,935 | 1,966 | 1,912 | 1,947 | -0.92% | 15,500 | 541億8400万 | +1.67% | 12.15 | 0.83 |
| 11/15 | 1,922 | 1,974 | 1,890 | 1,965 | +2.99% | 24,200 | 546億8493万 | +3.04% | 12.26 | 0.84 |
| 11/14 | 2,000 | 2,000 | 1,902 | 1,908 | -4.17% | 26,400 | 530億9865万 | +0.47% | 11.9 | 0.82 |
| 11/13 | 1,922 | 2,020 | 1,911 | 1,991 | -1.04% | 19,400 | 554億850万 | +5.01% | 12.42 | 0.85 |
| 11/12 | 1,950 | 2,019 | 1,925 | 2,012 | +0.6% | 16,000 | 559億9292万 | +6.46% | 12.55 | 0.86 |
| 11/09 | 2,000 | 2,008 | 1,977 | 2,000 | +0.25% | 23,300 | 556億5897万 | +5.93% | 12.48 | 0.86 |
| 11/08 | 2,009 | 2,019 | 1,983 | 1,995 | +0.35% | 12,800 | 555億1982万 | +5.84% | 12.45 | 0.85 |
| 11/07 | 1,973 | 2,002 | 1,965 | 1,988 | +0.45% | 29,900 | 553億2501万 | +5.63% | 12.4 | 0.85 |
| 11/06 | 1,992 | 2,015 | 1,963 | 1,979 | +2.43% | 41,700 | 550億7455万 | +5.27% | 12.35 | 0.85 |
| 11/05 | 1,913 | 1,950 | 1,906 | 1,932 | -1.08% | 31,400 | 537億6656万 | +2.93% | 12.05 | 0.83 |
| 11/02 | 1,995 | 2,003 | 1,940 | 1,953 | -2.11% | 22,600 | 543億5098万 | +4.22% | 12.19 | 0.84 |
| 11/01 | 2,016 | 2,026 | 1,987 | 1,995 | -1.04% | 15,600 | 555億1982万 | +6.46% | 12.45 | 0.85 |
| 10/31 | 2,005 | 2,078 | 2,005 | 2,016 | -0.64% | 32,200 | 561億424万 | +7.52% | 12.58 | 0.86 |
| 10/30 | 1,945 | 2,029 | 1,927 | 2,029 | +6.06% | 83,200 | 564億6602万 | +8.33% | 12.66 | 0.87 |
