時価総額
2019/03/26～2019/08/22
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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2019 |
| 08/22 | 490 | 493 | 486 | 492 | +0.82% | 2,299,000 | 2510億6938万 | -9.36% | 10.11 | 0.91 |
| 08/21 | 477 | 490 | 476 | 488 | +0.83% | 1,880,000 | 2490億2899万 | -10.59% | 10.02 | 0.9 |
| 08/20 | 479 | 484 | 477 | 484 | +1.77% | 2,066,500 | 2469億8861万 | -11.96% | 9.94 | 0.89 |
| 08/19 | 477 | 481 | 475 | 476 | -0.08% | 3,277,500 | 2427億380万 | -14.12% | 9.77 | 0.88 |
| 08/16 | 472 | 478 | 471 | 476 | +0.46% | 3,093,500 | 2429億784万 | -14.66% | 9.78 | 0.88 |
| 08/15 | 468 | 474 | 464 | 474 | -0.75% | 2,967,000 | 2417億8562万 | -15.66% | 9.73 | 0.88 |
| 08/14 | 486 | 488 | 474 | 478 | -0.58% | 3,427,500 | 2436億2197万 | -15.77% | 9.81 | 0.88 |
| 08/13 | 482 | 509 | 480 | 480 | -7.83% | 6,769,000 | 2450億5024万 | -15.87% | 9.86 | 0.89 |
| 08/09 | 525 | 526 | 516 | 521 | +0.35% | 2,080,500 | 2658億6217万 | -9.51% | 10.7 | 0.96 |
| 08/08 | 519 | 524 | 513 | 519 | -0.23% | 2,534,500 | 2649億4400万 | -10.14% | 10.67 | 0.96 |
| 08/07 | 527 | 531 | 519 | 521 | -1.44% | 2,495,000 | 2655億5611万 | -10.4% | 10.69 | 0.96 |
| 08/06 | 510 | 531 | 505 | 528 | -0.26% | 3,940,500 | 2694億3284万 | -9.55% | 10.85 | 0.98 |
| 08/05 | 544 | 544 | 522 | 530 | -3.57% | 2,940,500 | 2701億4698万 | -9.78% | 10.87 | 0.98 |
| 08/02 | 568 | 568 | 547 | 549 | -6.66% | 3,288,000 | 2801億4486万 | -6.76% | 11.28 | 1.01 |
| 08/01 | 580 | 589 | 578 | 588 | -0.14% | 1,505,000 | 3001億4064万 | -0.44% | 12.08 | 1.09 |
| 07/31 | 590 | 591 | 585 | 589 | -1.44% | 2,623,500 | 3005億4871万 | -0.3% | 12.1 | 1.09 |
| 07/30 | 602 | 606 | 596 | 598 | -0.27% | 1,841,000 | 3049億3554万 | +1.15% | 12.27 | 1.1 |
| 07/29 | 602 | 602 | 594 | 599 | -1.09% | 1,432,000 | 3057億5170万 | +1.59% | 12.31 | 1.11 |
| 07/26 | 611 | 611 | 605 | 606 | -1.62% | 1,223,500 | 3091億1833万 | +2.71% | 12.44 | 1.12 |
| 07/25 | 613 | 617 | 610 | 616 | +1.15% | 1,835,500 | 3142億1929万 | +4.58% | 12.65 | 1.14 |
| 07/24 | 610 | 610 | 606 | 609 | +1% | 2,501,000 | 3106億4862万 | +3.57% | 12.5 | 1.13 |
| 07/23 | 593 | 606 | 591 | 603 | +1.96% | 2,591,000 | 3075億8804万 | +2.9% | 12.38 | 1.11 |
| 07/22 | 588 | 594 | 588 | 591 | +0.58% | 2,270,500 | 3016億5437万 | +1.09% | 12.14 | 1.09 |
| 07/19 | 571 | 589 | 569 | 588 | +3.7% | 3,030,500 | 2999億2013万 | +0.51% | 12.07 | 1.09 |
| 07/18 | 571 | 576 | 565 | 567 | -1.66% | 3,225,500 | 2892億870万 | -2.91% | 11.64 | 1.05 |
| 07/17 | 580 | 581 | 572 | 577 | -0.52% | 4,177,000 | 2941億536万 | -1.44% | 11.84 | 1.07 |
| 07/16 | 577 | 587 | 576 | 580 | +0.49% | 2,784,500 | 2956億3556万 | -1.09% | 11.9 | 1.07 |
| 07/12 | 590 | 592 | 577 | 577 | -2.07% | 3,280,500 | 2942億737万 | -1.57% | 11.84 | 1.07 |
| 07/11 | 578 | 589 | 577 | 589 | +1.94% | 3,910,500 | 3004億3020万 | +0.51% | 12.09 | 1.09 |
| 07/10 | 585 | 588 | 578 | 578 | -1.87% | 2,619,500 | 2947億1744万 | -1.23% | 11.86 | 1.07 |
| 07/09 | 590 | 595 | 584 | 589 | -0.24% | 2,668,500 | 3003億2819万 | +0.65% | 12.09 | 1.09 |
| 07/08 | 592 | 594 | 588 | 590 | -0.51% | 2,047,500 | 3010億4229万 | +1.06% | 12.12 | 1.09 |
| 07/05 | 590 | 597 | 589 | 593 | +1.58% | 3,608,000 | 3025億7249万 | +1.75% | 12.18 | 1.1 |
| 07/04 | 582 | 586 | 581 | 584 | +0.38% | 3,076,500 | 2978億7986万 | +0.52% | 11.99 | 1.08 |
| 07/03 | 588 | 588 | 577 | 582 | -2.42% | 2,162,500 | 2967億5771万 | +0.31% | 11.95 | 1.08 |
| 07/02 | 603 | 604 | 596 | 596 | -1.13% | 2,945,000 | 3041億269万 | +2.97% | 12.24 | 1.1 |
| 07/01 | 598 | 605 | 595 | 603 | +3.11% | 1,938,500 | 3075億7116万 | +4.51% | 12.38 | 1.11 |
| 06/28 | 590 | 594 | 580 | 585 | -1.85% | 2,430,000 | 2982億8792万 | +1.7% | 12.01 | 1.08 |
| 06/27 | 589 | 597 | 587 | 596 | +2.51% | 1,934,500 | 3038億9867万 | +3.98% | 12.23 | 1.1 |
| 06/26 | 578 | 587 | 576 | 581 | -0.95% | 2,432,000 | 2964億5167万 | +1.79% | 11.93 | 1.07 |
| 06/25 | 589 | 592 | 583 | 587 | -0.17% | 2,237,000 | 2993億805万 | +2.95% | 12.05 | 1.08 |
| 06/24 | 586 | 590 | 583 | 588 | +0.44% | 1,626,500 | 2998億1401万 | +3.3% | 12.4 | 1.12 |
| 06/21 | 589 | 591 | 582 | 585 | -0.61% | 4,164,500 | 2984億8785万 | +2.85% | 12.34 | 1.11 |
| 06/20 | 593 | 595 | 582 | 589 | +0.03% | 2,756,500 | 3003億2407万 | +3.48% | 12.42 | 1.12 |
| 06/19 | 586 | 595 | 584 | 589 | +3.44% | 2,739,000 | 3002億2206万 | +3.63% | 12.41 | 1.12 |
| 06/18 | 572 | 578 | 566 | 569 | -0.84% | 2,253,000 | 2902億2485万 | +0.18% | 12 | 1.08 |
| 06/17 | 577 | 578 | 566 | 574 | -1.41% | 2,973,000 | 2926億7315万 | +0.67% | 12.1 | 1.09 |
| 06/14 | 581 | 584 | 577 | 582 | +0.38% | 2,793,000 | 2968億5565万 | +1.75% | 12.28 | 1.1 |
| 06/13 | 581 | 582 | 576 | 580 | -1.43% | 1,667,000 | 2957億3352万 | +1.01% | 12.23 | 1.1 |
| 06/12 | 589 | 597 | 586 | 588 | -0.64% | 1,476,500 | 3000億1803万 | +2.12% | 12.41 | 1.12 |
| 06/11 | 586 | 594 | 585 | 592 | +1.02% | 1,073,500 | 3019億5626万 | +2.42% | 12.49 | 1.12 |
| 06/10 | 590 | 590 | 582 | 586 | +1.31% | 1,606,000 | 2988億9590万 | +0.86% | 12.36 | 1.11 |
| 06/07 | 577 | 581 | 575 | 578 | +1.15% | 1,871,000 | 2950億1943万 | -1.13% | 12.2 | 1.1 |
| 06/06 | 575 | 579 | 572 | 572 | -0.59% | 2,651,000 | 2916億5303万 | -2.92% | 12.06 | 1.09 |
| 06/05 | 574 | 579 | 571 | 575 | +2.17% | 2,460,000 | 2933億8723万 | -3% | 12.13 | 1.09 |
| 06/04 | 549 | 565 | 547 | 563 | +2.7% | 2,799,500 | 2871億6449万 | -5.7% | 11.87 | 1.07 |
| 06/03 | 547 | 550 | 543 | 548 | -1.26% | 3,073,000 | 2796億1558万 | -8.94% | 11.56 | 1.04 |
| 05/31 | 549 | 560 | 547 | 555 | 0% | 3,251,500 | 2831億8601万 | -8.68% | 11.71 | 1.05 |
| 05/30 | 548 | 556 | 546 | 555 | +0.22% | 2,520,000 | 2831億8601万 | -9.28% | 11.71 | 1.05 |
| 05/29 | 544 | 555 | 540 | 554 | +0.76% | 2,447,000 | 2825億7394万 | -10.21% | 11.68 | 1.05 |
| 05/28 | 543 | 551 | 543 | 550 | +0.84% | 2,064,500 | 2804億3168万 | -11.61% | 11.6 | 1.04 |
| 05/27 | 541 | 553 | 541 | 545 | +0.81% | 1,807,500 | 2780億8540万 | -13.05% | 11.5 | 1.03 |
| 05/24 | 532 | 541 | 525 | 541 | +0.26% | 3,666,000 | 2758億4113万 | -14.43% | 11.41 | 1.03 |
| 05/23 | 557 | 558 | 539 | 539 | -4.46% | 4,683,500 | 2751億2704万 | -15.19% | 11.38 | 1.02 |
| 05/22 | 571 | 573 | 561 | 565 | +0.07% | 2,980,000 | 2879億8059万 | -11.92% | 11.91 | 1.07 |
| 05/21 | 568 | 570 | 560 | 564 | -2.29% | 3,814,000 | 2877億7656万 | -12.53% | 11.9 | 1.07 |
| 05/20 | 586 | 596 | 576 | 577 | -1.43% | 2,737,000 | 2945億937万 | -11.03% | 12.18 | 1.1 |
| 05/17 | 585 | 591 | 583 | 586 | +1.14% | 2,691,500 | 2987億9388万 | -10.15% | 12.36 | 1.11 |
| 05/16 | 588 | 589 | 568 | 579 | -2.33% | 6,002,000 | 2954億2748万 | -11.57% | 12.22 | 1.1 |
| 05/15 | 606 | 608 | 590 | 593 | -2.15% | 3,970,500 | 3024億6633万 | -9.88% | 12.51 | 1.13 |
| 05/14 | 599 | 614 | 593 | 606 | -2.26% | 4,093,000 | 3090億9712万 | -8.32% | 12.78 | 1.15 |
| 05/13 | 619 | 629 | 614 | 620 | -1.43% | 1,812,500 | 3162億3798万 | -6.34% | 13.08 | 1.18 |
| 05/10 | 630 | 635 | 621 | 629 | -0.32% | 2,654,500 | 3208億2853万 | -4.98% | 13.27 | 1.19 |
| 05/09 | 632 | 637 | 622 | 631 | -1.71% | 3,129,000 | 3217億9628万 | -4.54% | 13.31 | 1.2 |
| 05/08 | 654 | 655 | 639 | 642 | -3.89% | 3,177,500 | 3274億604万 | -2.87% | 13.54 | 1.22 |
| 05/07 | 677 | 684 | 665 | 668 | -1.91% | 3,605,000 | 3406億6548万 | +1.21% | 14.09 | 1.27 |
| 04/26 | 677 | 681 | 668 | 681 | -0.58% | 2,506,000 | 3472億9519万 | +3.65% | 14.36 | 1.29 |
| 04/25 | 681 | 686 | 675 | 685 | +1.93% | 2,179,000 | 3493億3511万 | +4.58% | 14.45 | 1.3 |
| 04/24 | 684 | 685 | 672 | 672 | -0.88% | 2,051,500 | 3427億539万 | +3.23% | 14.17 | 1.28 |
| 04/23 | 681 | 683 | 672 | 678 | -0.44% | 1,633,500 | 3457億6526万 | +4.47% | 14.3 | 1.29 |
| 04/22 | 691 | 691 | 678 | 681 | -1.45% | 1,300,000 | 3472億6455万 | +5.42% | 14.36 | 1.29 |
| 04/19 | 683 | 691 | 680 | 691 | +2.83% | 1,905,000 | 3523億6388万 | +7.47% | 14.57 | 1.31 |
| 04/18 | 682 | 684 | 671 | 672 | -1.18% | 2,184,500 | 3426億7515万 | +5% | 14.17 | 1.28 |
| 04/17 | 679 | 683 | 671 | 680 | +0.89% | 2,760,000 | 3467億5462万 | +6.75% | 14.34 | 1.29 |
| 04/16 | 673 | 677 | 669 | 674 | -1.03% | 2,311,500 | 3436億9502万 | +6.14% | 14.21 | 1.28 |
| 04/15 | 678 | 684 | 675 | 681 | +3.18% | 3,494,500 | 3472億6455万 | +7.75% | 14.36 | 1.29 |
| 04/12 | 657 | 663 | 650 | 660 | +0.46% | 3,078,500 | 3365億5595万 | +4.76% | 13.92 | 1.25 |
| 04/11 | 646 | 660 | 641 | 657 | +0.77% | 3,291,000 | 3350億2615万 | +4.62% | 13.85 | 1.25 |
| 04/10 | 653 | 655 | 647 | 652 | -1.51% | 2,845,000 | 3324億7648万 | +3.99% | 13.75 | 1.24 |
| 04/09 | 658 | 662 | 651 | 662 | +0.46% | 1,380,000 | 3375億7582万 | +5.75% | 13.96 | 1.26 |
| 04/08 | 670 | 672 | 657 | 659 | -0.6% | 2,449,000 | 3360億4602万 | +5.27% | 13.9 | 1.25 |
| 04/05 | 655 | 663 | 653 | 663 | +0.3% | 2,004,000 | 3380億8575万 | +6.08% | 13.98 | 1.26 |
| 04/04 | 662 | 666 | 656 | 661 | -0.15% | 2,190,500 | 3370億6588万 | +6.1% | 13.94 | 1.25 |
| 04/03 | 647 | 666 | 647 | 662 | +2.16% | 3,243,500 | 3375億7582万 | +6.26% | 13.96 | 1.26 |
| 04/02 | 653 | 653 | 642 | 648 | +1.09% | 2,473,000 | 3304億3675万 | +4.18% | 13.66 | 1.23 |
| 04/01 | 637 | 648 | 637 | 641 | +2.72% | 2,477,000 | 3268億6722万 | +3.22% | 13.52 | 1.22 |
| 03/29 | 621 | 624 | 616 | 624 | +2.3% | 1,997,000 | 3181億9835万 | +0.48% | 13.16 | 1.18 |
| 03/28 | 606 | 613 | 601 | 610 | -1.45% | 2,688,500 | 3110億5929万 | -1.77% | 12.86 | 1.16 |
| 03/27 | 622 | 623 | 611 | 619 | 0% | 2,141,500 | 3156億4869万 | -0.48% | 13.05 | 1.17 |
| 03/26 | 608 | 622 | 605 | 619 | +3.17% | 2,934,000 | 3156億4869万 | -0.64% | 13.05 | 1.17 |
