時価総額
2019/04/22~2019/09/19
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 |
09/19 | 2,827 | 2,898 | 2,827 | 2,837 | +0.53% | 519,900 | 2894億2862万 | +10.35% | 11.65 | 1.05 |
09/18 | 2,860 | 2,863 | 2,819 | 2,822 | -1.43% | 520,500 | 2878億9833万 | +10.54% | 11.59 | 1.04 |
09/17 | 2,844 | 2,890 | 2,831 | 2,863 | +2.21% | 584,900 | 2920億8112万 | +12.89% | 11.76 | 1.06 |
09/13 | 2,780 | 2,816 | 2,759 | 2,801 | +1.3% | 710,100 | 2857億5592万 | +10.89% | 11.5 | 1.04 |
09/12 | 2,756 | 2,783 | 2,732 | 2,765 | +1.21% | 705,300 | 2820億8323万 | +9.85% | 11.36 | 1.02 |
09/11 | 2,698 | 2,742 | 2,680 | 2,732 | +1.94% | 712,700 | 2787億1659万 | +8.8% | 11.22 | 1.01 |
09/10 | 2,661 | 2,680 | 2,636 | 2,680 | +1.52% | 537,600 | 2734億1159万 | +6.9% | 11.01 | 0.99 |
09/09 | 2,628 | 2,641 | 2,601 | 2,640 | +0.65% | 274,800 | 2693億3082万 | +5.35% | 10.84 | 0.98 |
09/06 | 2,618 | 2,632 | 2,587 | 2,623 | +1% | 352,100 | 2675億9650万 | +4.5% | 10.77 | 0.97 |
09/05 | 2,566 | 2,624 | 2,566 | 2,597 | +1.64% | 444,000 | 2649億4400万 | +2.93% | 10.67 | 0.96 |
09/04 | 2,561 | 2,567 | 2,528 | 2,555 | -0.12% | 355,000 | 2606億5919万 | +0.71% | 10.49 | 0.94 |
09/03 | 2,537 | 2,576 | 2,536 | 2,558 | +0.55% | 317,700 | 2609億6524万 | +0.16% | 10.5 | 0.95 |
09/02 | 2,548 | 2,558 | 2,497 | 2,544 | +0.83% | 475,300 | 2595億3697万 | -1.09% | 10.45 | 0.94 |
08/30 | 2,525 | 2,540 | 2,510 | 2,523 | +1.94% | 442,000 | 2573億9457万 | -2.62% | 10.36 | 0.93 |
08/29 | 2,452 | 2,477 | 2,440 | 2,475 | +0.94% | 1,280,000 | 2524億9765万 | -5.32% | 10.16 | 0.91 |
08/28 | 2,459 | 2,474 | 2,440 | 2,452 | -0.69% | 530,300 | 2501億5120万 | -6.98% | 10.07 | 0.91 |
08/27 | 2,418 | 2,477 | 2,407 | 2,469 | +2.7% | 832,800 | 2518億8553万 | -7.15% | 10.14 | 0.91 |
08/26 | 2,373 | 2,425 | 2,367 | 2,404 | -2.79% | 486,700 | 2452億5428万 | -10.23% | 9.87 | 0.89 |
08/23 | 2,470 | 2,504 | 2,456 | 2,473 | +0.49% | 480,600 | 2522億9361万 | -8.41% | 10.16 | 0.91 |
08/22 | 2,448 | 2,464 | 2,429 | 2,461 | +0.82% | 459,800 | 2510億6938万 | -9.32% | 10.11 | 0.91 |
08/21 | 2,385 | 2,451 | 2,380 | 2,441 | +0.83% | 376,000 | 2490億2899万 | -10.62% | 10.02 | 0.9 |
08/20 | 2,395 | 2,421 | 2,385 | 2,421 | +1.77% | 413,300 | 2469億8861万 | -11.96% | 9.94 | 0.89 |
08/19 | 2,384 | 2,404 | 2,375 | 2,379 | -0.08% | 655,500 | 2427億380万 | -14.05% | 9.77 | 0.88 |
08/16 | 2,359 | 2,390 | 2,353 | 2,381 | +0.46% | 618,700 | 2429億784万 | -14.69% | 9.78 | 0.88 |
08/15 | 2,340 | 2,371 | 2,321 | 2,370 | -0.75% | 593,400 | 2417億8562万 | -15.69% | 9.73 | 0.88 |
08/14 | 2,430 | 2,441 | 2,370 | 2,388 | -0.58% | 685,500 | 2436億2197万 | -15.74% | 9.81 | 0.88 |
08/13 | 2,410 | 2,546 | 2,400 | 2,402 | -7.83% | 1,353,800 | 2450億5024万 | -15.93% | 9.86 | 0.89 |
08/09 | 2,624 | 2,630 | 2,581 | 2,606 | +0.35% | 416,100 | 2658億6217万 | -9.48% | 10.7 | 0.96 |
08/08 | 2,597 | 2,620 | 2,563 | 2,597 | -0.23% | 506,900 | 2649億4400万 | -10.2% | 10.67 | 0.96 |
08/07 | 2,635 | 2,654 | 2,596 | 2,603 | -1.44% | 499,000 | 2655億5611万 | -10.37% | 10.69 | 0.96 |
08/06 | 2,548 | 2,654 | 2,523 | 2,641 | -0.26% | 788,100 | 2694億3284万 | -9.52% | 10.85 | 0.98 |
08/05 | 2,720 | 2,720 | 2,612 | 2,648 | -3.57% | 588,100 | 2701億4698万 | -9.75% | 10.87 | 0.98 |
08/02 | 2,842 | 2,842 | 2,736 | 2,746 | -6.66% | 657,600 | 2801億4486万 | -6.76% | 11.28 | 1.01 |
08/01 | 2,901 | 2,947 | 2,889 | 2,942 | -0.14% | 301,000 | 3001億4064万 | -0.44% | 12.08 | 1.09 |
07/31 | 2,952 | 2,957 | 2,923 | 2,946 | -1.44% | 524,700 | 3005億4871万 | -0.24% | 12.1 | 1.09 |
07/30 | 3,010 | 3,030 | 2,979 | 2,989 | -0.27% | 368,200 | 3049億3554万 | +1.22% | 12.27 | 1.1 |
07/29 | 3,010 | 3,010 | 2,971 | 2,997 | -1.09% | 286,400 | 3057億5170万 | +1.56% | 12.31 | 1.11 |
07/26 | 3,055 | 3,055 | 3,025 | 3,030 | -1.62% | 244,700 | 3091億1833万 | +2.78% | 12.44 | 1.12 |
07/25 | 3,065 | 3,085 | 3,050 | 3,080 | +1.15% | 367,100 | 3142億1929万 | +4.62% | 12.65 | 1.14 |
07/24 | 3,050 | 3,050 | 3,030 | 3,045 | +1% | 500,200 | 3106億4862万 | +3.61% | 12.5 | 1.13 |
07/23 | 2,965 | 3,030 | 2,954 | 3,015 | +1.96% | 518,200 | 3075億8804万 | +2.87% | 12.38 | 1.11 |
07/22 | 2,942 | 2,972 | 2,942 | 2,957 | +0.58% | 454,100 | 3016億5437万 | +1.09% | 12.14 | 1.09 |
07/19 | 2,853 | 2,947 | 2,843 | 2,940 | +3.7% | 606,100 | 2999億2013万 | +0.58% | 12.07 | 1.09 |
07/18 | 2,856 | 2,882 | 2,825 | 2,835 | -1.66% | 645,100 | 2892億870万 | -2.98% | 11.64 | 1.05 |
07/17 | 2,898 | 2,907 | 2,859 | 2,883 | -0.52% | 835,400 | 2941億536万 | -1.47% | 11.84 | 1.07 |
07/16 | 2,885 | 2,933 | 2,880 | 2,898 | +0.49% | 556,900 | 2956億3556万 | -1.06% | 11.9 | 1.07 |
07/12 | 2,950 | 2,958 | 2,883 | 2,884 | -2.07% | 656,100 | 2942億737万 | -1.57% | 11.84 | 1.07 |
07/11 | 2,892 | 2,946 | 2,885 | 2,945 | +1.94% | 782,100 | 3004億3020万 | +0.51% | 12.09 | 1.09 |
07/10 | 2,923 | 2,938 | 2,888 | 2,889 | -1.87% | 523,900 | 2947億1744万 | -1.3% | 11.86 | 1.07 |
07/09 | 2,951 | 2,974 | 2,922 | 2,944 | -0.24% | 533,700 | 3003億2819万 | +0.62% | 12.09 | 1.09 |
07/08 | 2,959 | 2,969 | 2,942 | 2,951 | -0.51% | 409,500 | 3010億4229万 | +1.03% | 12.12 | 1.09 |
07/05 | 2,950 | 2,986 | 2,945 | 2,966 | +1.58% | 721,600 | 3025億7249万 | +1.82% | 12.18 | 1.1 |
07/04 | 2,910 | 2,928 | 2,905 | 2,920 | +0.38% | 615,300 | 2978億7986万 | +0.52% | 11.99 | 1.08 |
07/03 | 2,939 | 2,939 | 2,887 | 2,909 | -2.42% | 432,500 | 2967億5771万 | +0.31% | 11.95 | 1.08 |
07/02 | 3,015 | 3,020 | 2,980 | 2,981 | -1.13% | 589,000 | 3041億269万 | +3.01% | 12.24 | 1.1 |
07/01 | 2,991 | 3,025 | 2,977 | 3,015 | +3.11% | 387,700 | 3075億7116万 | +4.51% | 12.38 | 1.11 |
06/28 | 2,952 | 2,970 | 2,901 | 2,924 | -1.85% | 486,000 | 2982億8792万 | +1.78% | 12.01 | 1.08 |
06/27 | 2,946 | 2,987 | 2,934 | 2,979 | +2.51% | 386,900 | 3038億9867万 | +4.02% | 12.23 | 1.1 |
06/26 | 2,892 | 2,937 | 2,880 | 2,906 | -0.95% | 486,400 | 2964億5167万 | +1.86% | 11.93 | 1.07 |
06/25 | 2,946 | 2,962 | 2,915 | 2,934 | -0.17% | 447,400 | 2993億805万 | +2.95% | 12.05 | 1.08 |
06/24 | 2,928 | 2,948 | 2,913 | 2,939 | +0.44% | 325,300 | 2998億1401万 | +3.3% | 12.4 | 1.12 |
06/21 | 2,946 | 2,953 | 2,910 | 2,926 | -0.61% | 832,900 | 2984億8785万 | +2.92% | 12.34 | 1.11 |
06/20 | 2,966 | 2,975 | 2,909 | 2,944 | +0.03% | 551,300 | 3003億2407万 | +3.55% | 12.42 | 1.12 |
06/19 | 2,931 | 2,973 | 2,918 | 2,943 | +3.44% | 547,800 | 3002億2206万 | +3.59% | 12.41 | 1.12 |
06/18 | 2,862 | 2,889 | 2,830 | 2,845 | -0.84% | 450,600 | 2902億2485万 | +0.11% | 12 | 1.08 |
06/17 | 2,883 | 2,892 | 2,830 | 2,869 | -1.41% | 594,600 | 2926億7315万 | +0.67% | 12.1 | 1.09 |
06/14 | 2,906 | 2,921 | 2,887 | 2,910 | +0.38% | 558,600 | 2968億5565万 | +1.78% | 12.28 | 1.1 |
06/13 | 2,906 | 2,912 | 2,879 | 2,899 | -1.43% | 333,400 | 2957億3352万 | +1.08% | 12.23 | 1.1 |
06/12 | 2,945 | 2,983 | 2,929 | 2,941 | -0.64% | 295,300 | 3000億1803万 | +2.15% | 12.41 | 1.12 |
06/11 | 2,931 | 2,971 | 2,923 | 2,960 | +1.02% | 214,700 | 3019億5626万 | +2.46% | 12.49 | 1.12 |
06/10 | 2,948 | 2,950 | 2,912 | 2,930 | +1.31% | 321,200 | 2988億9590万 | +0.9% | 12.36 | 1.11 |
06/07 | 2,883 | 2,906 | 2,873 | 2,892 | +1.15% | 374,200 | 2950億1943万 | -1.06% | 12.2 | 1.1 |
06/06 | 2,876 | 2,894 | 2,859 | 2,859 | -0.59% | 530,200 | 2916億5303万 | -2.92% | 12.06 | 1.09 |
06/05 | 2,871 | 2,895 | 2,854 | 2,876 | +2.17% | 492,000 | 2933億8723万 | -3% | 12.13 | 1.09 |
06/04 | 2,746 | 2,824 | 2,734 | 2,815 | +2.7% | 559,900 | 2871億6449万 | -5.7% | 11.87 | 1.07 |
06/03 | 2,733 | 2,751 | 2,717 | 2,741 | -1.26% | 614,600 | 2796億1558万 | -8.91% | 11.56 | 1.04 |
05/31 | 2,743 | 2,798 | 2,736 | 2,776 | 0% | 650,300 | 2831億8601万 | -8.62% | 11.71 | 1.05 |
05/30 | 2,740 | 2,782 | 2,728 | 2,776 | +0.22% | 504,000 | 2831億8601万 | -9.31% | 11.71 | 1.05 |
05/29 | 2,718 | 2,777 | 2,699 | 2,770 | +0.76% | 489,400 | 2825億7394万 | -10.24% | 11.68 | 1.05 |
05/28 | 2,717 | 2,753 | 2,713 | 2,749 | +0.84% | 412,900 | 2804億3168万 | -11.61% | 11.6 | 1.04 |
05/27 | 2,704 | 2,765 | 2,703 | 2,726 | +0.81% | 361,500 | 2780億8540万 | -13.07% | 11.5 | 1.03 |
05/24 | 2,661 | 2,707 | 2,624 | 2,704 | +0.26% | 733,200 | 2758億4113万 | -14.4% | 11.41 | 1.03 |
05/23 | 2,786 | 2,792 | 2,694 | 2,697 | -4.46% | 936,700 | 2751億2704万 | -15.24% | 11.38 | 1.02 |
05/22 | 2,853 | 2,866 | 2,804 | 2,823 | +0.07% | 596,000 | 2879億8059万 | -11.92% | 11.91 | 1.07 |
05/21 | 2,840 | 2,852 | 2,798 | 2,821 | -2.29% | 762,800 | 2877億7656万 | -12.5% | 11.9 | 1.07 |
05/20 | 2,929 | 2,981 | 2,880 | 2,887 | -1.43% | 547,400 | 2945億937万 | -10.98% | 12.18 | 1.1 |
05/17 | 2,923 | 2,957 | 2,916 | 2,929 | +1.14% | 538,300 | 2987億9388万 | -10.15% | 12.36 | 1.11 |
05/16 | 2,940 | 2,947 | 2,841 | 2,896 | -2.33% | 1,200,400 | 2954億2748万 | -11.57% | 12.22 | 1.1 |
05/15 | 3,030 | 3,040 | 2,952 | 2,965 | -2.15% | 794,100 | 3024億6633万 | -9.93% | 12.51 | 1.13 |
05/14 | 2,997 | 3,070 | 2,963 | 3,030 | -2.26% | 818,600 | 3090億9712万 | -8.27% | 12.78 | 1.15 |
05/13 | 3,095 | 3,145 | 3,070 | 3,100 | -1.43% | 362,500 | 3162億3798万 | -6.34% | 13.08 | 1.18 |
05/10 | 3,150 | 3,175 | 3,105 | 3,145 | -0.32% | 530,900 | 3208億2853万 | -5.01% | 13.27 | 1.19 |
05/09 | 3,160 | 3,185 | 3,110 | 3,155 | -1.71% | 625,800 | 3217億9628万 | -4.6% | 13.31 | 1.2 |
05/08 | 3,270 | 3,275 | 3,195 | 3,210 | -3.89% | 635,500 | 3274億604万 | -2.87% | 13.54 | 1.22 |
05/07 | 3,385 | 3,420 | 3,325 | 3,340 | -1.91% | 721,000 | 3406億6548万 | +1.21% | 14.09 | 1.27 |
04/26 | 3,385 | 3,405 | 3,340 | 3,405 | -0.58% | 501,200 | 3472億9519万 | +3.62% | 14.36 | 1.29 |
04/25 | 3,405 | 3,430 | 3,375 | 3,425 | +1.93% | 435,800 | 3493億3511万 | +4.64% | 14.45 | 1.3 |
04/24 | 3,420 | 3,425 | 3,360 | 3,360 | -0.88% | 410,300 | 3427億539万 | +3.16% | 14.17 | 1.28 |
04/23 | 3,405 | 3,415 | 3,360 | 3,390 | -0.44% | 326,700 | 3457億6526万 | +4.5% | 14.3 | 1.29 |
04/22 | 3,455 | 3,455 | 3,390 | 3,405 | -1.45% | 260,000 | 3472億6455万 | +5.42% | 14.36 | 1.29 |