時価総額
2018/10/01～2019/02/28
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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2019 |
| 02/28 | 644 | 645 | 631 | 632 | -1.4% | 2,435,000 | 3222億4432万 | +2.6% | 13.54 | 1.22 |
| 02/27 | 636 | 645 | 634 | 641 | +0.31% | 2,642,500 | 3268億3324万 | +4.57% | 13.73 | 1.24 |
| 02/26 | 636 | 649 | 634 | 639 | +1.75% | 3,323,000 | 3258億1348万 | +4.58% | 13.69 | 1.23 |
| 02/25 | 631 | 640 | 628 | 628 | -0.79% | 2,979,000 | 3202億480万 | +3.29% | 13.45 | 1.21 |
| 02/22 | 630 | 635 | 624 | 633 | -0.16% | 2,109,500 | 3227億5420万 | +4.63% | 13.56 | 1.22 |
| 02/21 | 632 | 637 | 621 | 634 | -0.47% | 3,681,500 | 3232億639万 | +5.32% | 13.58 | 1.22 |
| 02/20 | 639 | 642 | 633 | 637 | -0.31% | 2,523,000 | 3247億3576万 | +6.52% | 13.64 | 1.23 |
| 02/19 | 631 | 642 | 629 | 639 | +0.79% | 2,237,000 | 3257億5534万 | +7.39% | 13.69 | 1.23 |
| 02/18 | 636 | 640 | 632 | 634 | +1.93% | 2,492,500 | 3232億639万 | +7.46% | 13.58 | 1.22 |
| 02/15 | 616 | 629 | 613 | 622 | -0.64% | 3,310,500 | 3170億8892万 | +6.14% | 13.32 | 1.2 |
| 02/14 | 635 | 662 | 622 | 626 | +0.81% | 11,901,000 | 3191億2807万 | +7.38% | 13.41 | 1.21 |
| 02/13 | 611 | 628 | 610 | 621 | +1.8% | 3,712,000 | 3165億7913万 | +7.25% | 13.3 | 1.2 |
| 02/12 | 600 | 618 | 599 | 610 | +3.08% | 2,565,500 | 3109億7145万 | +6.09% | 13.07 | 1.18 |
| 02/08 | 600 | 601 | 588 | 592 | -3.14% | 2,483,500 | 3016億9328万 | +3.82% | 12.68 | 1.14 |
| 02/07 | 618 | 618 | 604 | 611 | -1.13% | 1,502,000 | 3114億8124万 | +7.95% | 13.09 | 1.18 |
| 02/06 | 620 | 621 | 607 | 618 | +0.49% | 2,073,500 | 3150億4976万 | +10.16% | 13.24 | 1.19 |
| 02/05 | 618 | 624 | 612 | 615 | +0.99% | 1,543,000 | 3135億2039万 | +10.81% | 13.17 | 1.19 |
| 02/04 | 601 | 612 | 596 | 609 | +2.59% | 1,489,500 | 3104億6166万 | +10.93% | 13.04 | 1.17 |
| 02/01 | 602 | 608 | 591 | 594 | -0.87% | 2,559,000 | 3026億1090万 | +9.12% | 12.71 | 1.14 |
| 01/31 | 601 | 606 | 592 | 599 | +1.29% | 3,234,000 | 3052億6181万 | +10.89% | 12.83 | 1.15 |
| 01/30 | 596 | 600 | 591 | 591 | -0.34% | 2,034,500 | 3013億8741万 | +10.09% | 12.66 | 1.14 |
| 01/29 | 597 | 597 | 581 | 593 | -1.46% | 2,548,000 | 3024億699万 | +10.88% | 12.71 | 1.14 |
| 01/28 | 610 | 610 | 596 | 602 | +0.17% | 2,383,500 | 3068億9313万 | +13.16% | 12.89 | 1.16 |
| 01/25 | 586 | 607 | 586 | 601 | +3.55% | 3,583,500 | 3063億8334万 | +13.4% | 12.87 | 1.16 |
| 01/24 | 564 | 581 | 562 | 580 | +2.18% | 3,147,000 | 2958億8168万 | +9.72% | 12.43 | 1.12 |
| 01/23 | 567 | 574 | 563 | 568 | +0.21% | 3,352,000 | 2895億6030万 | +7.58% | 12.17 | 1.09 |
| 01/22 | 578 | 582 | 564 | 567 | -1.6% | 2,994,500 | 2889億4855万 | +7.55% | 12.14 | 1.09 |
| 01/21 | 574 | 577 | 570 | 576 | +2.89% | 3,208,500 | 2936億2824万 | +9.3% | 12.34 | 1.11 |
| 01/18 | 547 | 561 | 544 | 560 | +2.83% | 2,836,000 | 2853億6995万 | +6.22% | 11.99 | 1.08 |
| 01/17 | 548 | 549 | 542 | 544 | +1.19% | 1,976,500 | 2775億1947万 | +3.3% | 11.66 | 1.05 |
| 01/16 | 555 | 557 | 534 | 538 | -2.71% | 2,400,000 | 2742億5694万 | +1.7% | 11.52 | 1.04 |
| 01/15 | 533 | 556 | 531 | 553 | +3.79% | 2,622,500 | 2819億350万 | +4.14% | 11.84 | 1.07 |
| 01/11 | 541 | 543 | 532 | 533 | -0.6% | 2,732,500 | 2716億612万 | -0.04% | 11.41 | 1.03 |
| 01/10 | 533 | 538 | 530 | 536 | -0.22% | 1,984,000 | 2732億3739万 | +0.19% | 11.48 | 1.03 |
| 01/09 | 533 | 540 | 529 | 537 | +1.59% | 3,175,500 | 2738億4912万 | +0.04% | 11.51 | 1.04 |
| 01/08 | 522 | 534 | 520 | 529 | +3.36% | 2,610,000 | 2695億6704万 | -1.89% | 11.33 | 1.02 |
| 01/07 | 520 | 524 | 511 | 512 | +2.85% | 3,370,000 | 2607億9897万 | -5.26% | 10.96 | 0.99 |
| 01/04 | 500 | 502 | 484 | 497 | +0.65% | 5,708,500 | 2535億6022万 | -8.23% | 10.65 | 0.96 |
| 2018 |
| 12/28 | 485 | 498 | 484 | 494 | +1.35% | 2,213,500 | 2519億2895万 | -9.32% | 13.53 | 0.88 |
| 12/27 | 485 | 490 | 473 | 488 | +4.14% | 3,859,000 | 2485億6446万 | -11.02% | 13.35 | 0.87 |
| 12/26 | 466 | 474 | 459 | 468 | +1.04% | 2,027,500 | 2386億7490万 | -15.03% | 12.82 | 0.84 |
| 12/25 | 468 | 474 | 462 | 463 | -4.81% | 2,422,000 | 2362億2800万 | -16.65% | 12.69 | 0.83 |
| 12/21 | 489 | 494 | 479 | 487 | -1.7% | 4,582,500 | 2481億5665万 | -13.38% | 13.33 | 0.87 |
| 12/20 | 515 | 519 | 493 | 495 | -5.24% | 3,256,000 | 2524億2882万 | -12.51% | 13.8 | 0.9 |
| 12/19 | 519 | 525 | 506 | 523 | +0.08% | 3,316,500 | 2663億9601万 | -8.32% | 14.56 | 0.95 |
| 12/18 | 525 | 535 | 516 | 522 | -2.83% | 4,503,500 | 2661億9211万 | -9.18% | 14.55 | 0.95 |
| 12/17 | 540 | 550 | 535 | 537 | -2.01% | 3,456,000 | 2739億4032万 | -7.5% | 14.97 | 0.98 |
| 12/14 | 563 | 563 | 543 | 548 | -3.86% | 4,678,000 | 2795億4759万 | -6.58% | 15.28 | 1 |
| 12/13 | 562 | 573 | 559 | 570 | +2.52% | 2,761,500 | 2907億6212万 | -3.65% | 15.89 | 1.04 |
| 12/12 | 551 | 564 | 547 | 556 | +0.87% | 3,876,500 | 2836億2560万 | -6.49% | 15.5 | 1.01 |
| 12/11 | 554 | 556 | 545 | 552 | -1.39% | 2,422,500 | 2811億7879万 | -8.07% | 15.37 | 1 |
| 12/10 | 555 | 562 | 549 | 559 | -1.76% | 2,990,500 | 2851億5485万 | -7.38% | 15.59 | 1.02 |
| 12/07 | 572 | 578 | 564 | 569 | +0.32% | 2,520,000 | 2902億5237万 | -6.35% | 15.86 | 1.04 |
| 12/06 | 581 | 581 | 562 | 568 | -2.87% | 3,444,500 | 2893億3481万 | -7.1% | 15.81 | 1.03 |
| 12/05 | 577 | 586 | 572 | 584 | -1.25% | 2,995,000 | 2978億9863万 | -4.98% | 16.28 | 1.06 |
| 12/04 | 610 | 613 | 589 | 592 | -2.5% | 3,191,500 | 3016億7079万 | -4.08% | 16.49 | 1.08 |
| 12/03 | 602 | 611 | 599 | 607 | +3.09% | 3,634,500 | 3094億1901万 | -1.78% | 16.91 | 1.1 |
| 11/30 | 587 | 591 | 581 | 589 | +1.31% | 3,032,500 | 3001億4154万 | -4.88% | 16.4 | 1.07 |
| 11/29 | 576 | 583 | 576 | 581 | +0.28% | 2,604,000 | 2962億6743万 | -6.26% | 16.19 | 1.06 |
| 11/28 | 566 | 581 | 566 | 580 | +2.4% | 2,298,000 | 2954億5183万 | -6.97% | 16.15 | 1.05 |
| 11/27 | 566 | 568 | 556 | 566 | +1.73% | 3,034,000 | 2885億1921万 | -9.58% | 15.77 | 1.03 |
| 11/26 | 558 | 559 | 547 | 556 | -1.97% | 5,040,000 | 2836億2560万 | -11.68% | 15.5 | 1.01 |
| 11/22 | 565 | 572 | 558 | 568 | +0.89% | 2,842,500 | 2893億3481万 | -10.61% | 15.81 | 1.03 |
| 11/21 | 550 | 563 | 541 | 563 | -1.68% | 6,427,000 | 2867億4105万 | -12.09% | 15.67 | 1.02 |
| 11/20 | 590 | 590 | 571 | 572 | -4.95% | 5,090,000 | 2916億3389万 | -11.56% | 15.94 | 1.04 |
| 11/19 | 596 | 608 | 596 | 602 | +1.04% | 2,294,000 | 3068億2210万 | -7.67% | 16.77 | 1.1 |
| 11/16 | 605 | 614 | 595 | 596 | -1.03% | 3,382,000 | 3036億6213万 | -9.04% | 16.6 | 1.08 |
| 11/15 | 593 | 615 | 592 | 602 | +1.01% | 5,347,000 | 3068億2210万 | -8.79% | 16.77 | 1.1 |
| 11/14 | 609 | 621 | 596 | 596 | -8.45% | 9,747,000 | 3037億6407万 | -10.24% | 16.6 | 1.08 |
| 11/13 | 639 | 652 | 623 | 651 | -2.69% | 2,581,000 | 3317億9599万 | -2.69% | 18.13 | 1.18 |
| 11/12 | 659 | 678 | 658 | 669 | +0.45% | 1,575,500 | 3409億7007万 | -0.59% | 18.64 | 1.22 |
| 11/09 | 679 | 679 | 661 | 666 | -2.06% | 2,253,500 | 3394億4106万 | -1.62% | 18.55 | 1.21 |
| 11/08 | 681 | 688 | 678 | 680 | +2.56% | 2,305,500 | 3465億7646万 | -0.29% | 18.94 | 1.24 |
| 11/07 | 659 | 683 | 654 | 663 | +0.76% | 2,788,500 | 3379億1204万 | -3.35% | 18.47 | 1.21 |
| 11/06 | 658 | 662 | 653 | 658 | +0.15% | 1,317,500 | 3353億6369万 | -4.78% | 18.33 | 1.2 |
| 11/05 | 654 | 665 | 650 | 657 | -1.2% | 2,871,000 | 3348億5402万 | -5.6% | 18.3 | 1.2 |
| 11/02 | 649 | 669 | 647 | 665 | +3.58% | 2,513,500 | 3389億3139万 | -5.14% | 18.52 | 1.21 |
| 11/01 | 658 | 662 | 636 | 642 | -2.73% | 3,479,000 | 3272億3334万 | -8.94% | 17.89 | 1.17 |
| 10/31 | 640 | 661 | 637 | 660 | +3.29% | 2,401,500 | 3364億811万 | -7.17% | 18.39 | 1.2 |
| 10/30 | 621 | 642 | 619 | 639 | +2.57% | 2,143,500 | 3257億422万 | -10.75% | 17.8 | 1.16 |
| 10/29 | 634 | 637 | 622 | 623 | +0.48% | 1,463,000 | 3175億4887万 | -13.71% | 17.36 | 1.13 |
| 10/26 | 634 | 640 | 612 | 620 | -1.74% | 3,287,500 | 3160億1974万 | -14.84% | 17.27 | 1.13 |
| 10/25 | 636 | 645 | 629 | 631 | -2.92% | 2,814,000 | 3216億2654万 | -14.03% | 17.58 | 1.15 |
| 10/24 | 647 | 663 | 638 | 650 | +0.78% | 5,111,000 | 3313億1102万 | -12.16% | 18.11 | 1.18 |
| 10/23 | 664 | 668 | 643 | 645 | -4.73% | 3,710,000 | 3287億6247万 | -13.42% | 17.97 | 1.17 |
| 10/22 | 672 | 681 | 662 | 677 | -1.17% | 2,956,500 | 3450億1698万 | -9.61% | 18.86 | 1.23 |
| 10/19 | 678 | 688 | 671 | 685 | -2.14% | 3,188,500 | 3490億9399万 | -8.79% | 19.08 | 1.25 |
| 10/18 | 713 | 713 | 697 | 700 | -2.23% | 1,508,000 | 3567億3838万 | -7.16% | 19.5 | 1.27 |
| 10/17 | 712 | 721 | 710 | 716 | +1.85% | 1,728,000 | 3648億9240万 | -5.17% | 19.94 | 1.3 |
| 10/16 | 685 | 704 | 685 | 703 | +1.44% | 1,776,500 | 3582億6726万 | -6.89% | 19.58 | 1.28 |
| 10/15 | 695 | 700 | 691 | 693 | -2.12% | 1,914,500 | 3531億7100万 | -8.45% | 19.3 | 1.26 |
| 10/12 | 683 | 709 | 680 | 708 | +2.02% | 2,915,000 | 3608億1539万 | -6.72% | 19.72 | 1.29 |
| 10/11 | 698 | 700 | 682 | 694 | -5.96% | 4,100,000 | 3536億8062万 | -8.68% | 19.33 | 1.26 |
| 10/10 | 745 | 747 | 727 | 738 | +0.27% | 2,005,000 | 3761億418万 | -3.15% | 20.56 | 1.34 |
| 10/09 | 760 | 761 | 735 | 736 | -4.54% | 3,015,000 | 3750億8493万 | -3.54% | 20.5 | 1.34 |
| 10/05 | 776 | 778 | 769 | 771 | -2.28% | 1,785,000 | 3929億2185万 | +0.92% | 21.48 | 1.4 |
| 10/04 | 794 | 800 | 783 | 789 | +1.15% | 1,380,000 | 4020億9512万 | +3.41% | 21.98 | 1.44 |
| 10/03 | 791 | 792 | 779 | 780 | -1.52% | 1,129,000 | 3975億848万 | +2.5% | 21.73 | 1.42 |
| 10/02 | 791 | 808 | 789 | 792 | +0.89% | 2,223,000 | 4036億2400万 | +4.21% | 22.06 | 1.44 |
| 10/01 | 778 | 787 | 771 | 785 | +0.13% | 2,056,500 | 4000億5661万 | +3.56% | 21.87 | 1.43 |
