時価総額
2018/12/28～2019/06/04
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 | 3/1, 株式分割 1→5 |
| 2019 |
| 06/04 | 823 | 837 | 820 | 828 | +0.24% | 1,209,000 | 3709億3365万 | -3.72% | 25.76 | 1.25 |
| 06/03 | 816 | 830 | 816 | 826 | -0.48% | 658,500 | 3700億3767万 | -4.18% | 25.7 | 1.25 |
| 05/31 | 830 | 833 | 826 | 830 | -0.72% | 1,044,500 | 3718億2962万 | -3.94% | 25.82 | 1.26 |
| 05/30 | 833 | 836 | 829 | 836 | -0.24% | 684,500 | 3745億1755万 | -3.46% | 26.01 | 1.27 |
| 05/29 | 845 | 850 | 833 | 838 | -0.83% | 1,003,500 | 3754億1352万 | -3.34% | 26.07 | 1.27 |
| 05/28 | 862 | 864 | 833 | 845 | -2.65% | 2,407,000 | 3785億4943万 | -2.76% | 26.29 | 1.28 |
| 05/27 | 869 | 871 | 863 | 868 | -0.12% | 367,500 | 3888億5315万 | -0.23% | 27.01 | 1.31 |
| 05/24 | 875 | 877 | 869 | 869 | -0.8% | 704,000 | 3893億113万 | -0.11% | 27.04 | 1.32 |
| 05/23 | 865 | 876 | 864 | 876 | +1.15% | 717,500 | 3924億3705万 | +0.69% | 27.25 | 1.33 |
| 05/22 | 872 | 877 | 864 | 866 | -0.8% | 1,001,000 | 3879億5717万 | -0.46% | 26.94 | 1.31 |
| 05/21 | 864 | 875 | 863 | 873 | +0.23% | 800,500 | 3910億9308万 | +0.46% | 27.16 | 1.32 |
| 05/20 | 863 | 875 | 863 | 871 | +0.11% | 658,500 | 3901億9711万 | +0.23% | 27.1 | 1.32 |
| 05/17 | 868 | 873 | 863 | 870 | +1.87% | 1,216,500 | 3897億4912万 | +0.23% | 27.07 | 1.32 |
| 05/16 | 848 | 858 | 848 | 854 | +1.55% | 869,000 | 3825億8132万 | -1.5% | 26.57 | 1.29 |
| 05/15 | 839 | 849 | 836 | 841 | +0.72% | 1,343,000 | 3767億5748万 | -3% | 26.17 | 1.27 |
| 05/14 | 826 | 838 | 820 | 835 | -0.36% | 1,024,500 | 3740億6956万 | -3.69% | 25.98 | 1.26 |
| 05/13 | 825 | 850 | 823 | 838 | +0.48% | 1,295,500 | 3754億1352万 | -3.46% | 26.07 | 1.27 |
| 05/10 | 883 | 898 | 825 | 834 | -6.92% | 3,694,500 | 3736億2157万 | -3.92% | 25.95 | 1.26 |
| 05/09 | 893 | 901 | 889 | 896 | -0.33% | 2,529,500 | 4013億9680万 | +3.23% | 27.88 | 1.36 |
| 05/08 | 896 | 904 | 891 | 899 | +0.78% | 1,857,500 | 4027億4076万 | +3.81% | 27.97 | 1.36 |
| 05/07 | 886 | 895 | 881 | 892 | +1.71% | 1,403,000 | 3996億485万 | +3.24% | 27.75 | 1.35 |
| 04/26 | 875 | 878 | 866 | 877 | -0.23% | 966,000 | 3928億8503万 | +1.74% | 27.29 | 1.33 |
| 04/25 | 874 | 881 | 872 | 879 | +0.57% | 1,009,500 | 3937億8101万 | +2.09% | 27.35 | 1.33 |
| 04/24 | 887 | 889 | 874 | 874 | -1.02% | 1,141,000 | 3915億4107万 | +1.63% | 27.19 | 1.32 |
| 04/23 | 877 | 886 | 875 | 883 | +0.68% | 846,000 | 3955億7296万 | +2.91% | 27.47 | 1.34 |
| 04/22 | 871 | 878 | 868 | 877 | +0.11% | 602,000 | 3928億8503万 | +2.33% | 27.29 | 1.33 |
| 04/19 | 876 | 877 | 872 | 876 | +0.34% | 478,500 | 3924億3705万 | +2.46% | 27.25 | 1.33 |
| 04/18 | 879 | 882 | 869 | 873 | -0.68% | 842,000 | 3910億9308万 | +2.34% | 27.16 | 1.32 |
| 04/17 | 879 | 884 | 872 | 879 | +0.34% | 935,000 | 3937億8101万 | +3.29% | 27.35 | 1.33 |
| 04/16 | 878 | 884 | 876 | 876 | -0.45% | 602,000 | 3924億3705万 | +3.3% | 27.25 | 1.33 |
| 04/15 | 880 | 884 | 876 | 880 | +0.92% | 713,500 | 3942億2900万 | +4.02% | 27.38 | 1.33 |
| 04/12 | 871 | 875 | 864 | 872 | +0.69% | 1,266,500 | 3906億4510万 | +3.44% | 27.13 | 1.32 |
| 04/11 | 861 | 866 | 856 | 866 | +0.58% | 807,000 | 3879億5717万 | +2.97% | 26.94 | 1.31 |
| 04/10 | 852 | 862 | 850 | 861 | 0% | 931,000 | 3857億1723万 | +2.62% | 26.79 | 1.3 |
| 04/09 | 864 | 865 | 856 | 861 | +0.35% | 749,000 | 3857億1723万 | +2.74% | 26.79 | 1.3 |
| 04/08 | 854 | 864 | 851 | 858 | +1.18% | 809,000 | 3843億7327万 | +2.63% | 26.69 | 1.3 |
| 04/05 | 842 | 851 | 834 | 848 | +0.12% | 1,353,000 | 3798億9340万 | +1.68% | 26.38 | 1.28 |
| 04/04 | 865 | 865 | 842 | 847 | -0.47% | 1,874,500 | 3794億4541万 | +1.68% | 26.35 | 1.28 |
| 04/03 | 847 | 852 | 837 | 851 | 0% | 1,072,500 | 3812億3736万 | +2.28% | 26.48 | 1.29 |
| 04/02 | 857 | 858 | 851 | 851 | -0.35% | 1,317,500 | 3812億3736万 | +2.41% | 26.48 | 1.29 |
| 04/01 | 849 | 855 | 842 | 854 | +1.18% | 1,401,000 | 3825億8132万 | +2.89% | 26.57 | 1.29 |
| 03/29 | 838 | 846 | 833 | 844 | +0.96% | 1,315,500 | 3781億145万 | +1.93% | 25.59 | 1.02 |
| 03/28 | 834 | 838 | 830 | 836 | +0.12% | 1,416,500 | 3745億1755万 | +1.09% | 25.35 | 1.01 |
| 03/27 | 840 | 841 | 812 | 835 | -2.68% | 3,285,000 | 3740億6956万 | +1.09% | 25.32 | 1.01 |
| 03/26 | 843 | 866 | 843 | 858 | +2.14% | 2,207,000 | 3843億7327万 | +4% | 26.02 | 1.04 |
| 03/25 | 836 | 840 | 830 | 840 | -0.83% | 1,224,000 | 3763億950万 | +2.07% | 25.47 | 1.01 |
| 03/22 | 843 | 850 | 841 | 847 | +0.47% | 1,665,500 | 3794億4541万 | +3.04% | 25.68 | 1.02 |
| 03/20 | 840 | 843 | 832 | 843 | +0.48% | 1,156,000 | 3776億5346万 | +2.8% | 25.56 | 1.02 |
| 03/19 | 843 | 843 | 834 | 839 | -0.24% | 1,291,500 | 3758億6151万 | +2.57% | 25.44 | 1.01 |
| 03/18 | 844 | 844 | 832 | 841 | +0.24% | 769,000 | 3767億5748万 | +2.94% | 25.5 | 1.02 |
| 03/15 | 823 | 840 | 822 | 839 | +2.69% | 1,931,500 | 3758億6151万 | +2.82% | 25.44 | 1.01 |
| 03/14 | 836 | 837 | 816 | 817 | -1.45% | 1,209,500 | 3660億578万 | +0.25% | 24.77 | 0.99 |
| 03/13 | 825 | 831 | 820 | 829 | +1.34% | 1,862,000 | 3713億8163万 | +1.72% | 25.14 | 1 |
| 03/12 | 823 | 825 | 817 | 818 | +0.37% | 809,000 | 3664億5377万 | +0.25% | 24.8 | 0.99 |
| 03/11 | 813 | 818 | 811 | 815 | +0.25% | 756,000 | 3651億981万 | -0.37% | 24.71 | 0.98 |
| 03/08 | 812 | 821 | 812 | 813 | -0.97% | 829,500 | 3642億1383万 | -0.73% | 24.65 | 0.98 |
| 03/07 | 820 | 827 | 816 | 821 | +0.74% | 1,124,500 | 3677億9773万 | +0.12% | 24.9 | 0.99 |
| 03/06 | 815 | 820 | 813 | 815 | -0.49% | 656,500 | 3651億981万 | -0.73% | 24.71 | 0.98 |
| 03/05 | 812 | 824 | 809 | 819 | +0.49% | 1,052,000 | 3669億176万 | -0.36% | 24.84 | 0.99 |
| 03/04 | 827 | 827 | 812 | 815 | -0.85% | 1,294,500 | 3651億981万 | -0.97% | 24.71 | 0.98 |
| 03/01 | 819 | 826 | 817 | 822 | +0.24% | 1,010,500 | 3682億4572万 | -0.24% | 24.93 | 0.99 |
| 02/28 | 818 | 827 | 815 | 820 | +0.37% | 1,172,000 | 3673億4975万 | -0.61% | 24.87 | 0.99 |
| 02/27 | 817 | 829 | 817 | 817 | -0.97% | 811,500 | 3660億578万 | -1.09% | 24.77 | 0.99 |
| 02/26 | 821 | 827 | 817 | 825 | +1.1% | 890,000 | 3695億8968万 | -0.24% | 25.02 | 1 |
| 02/25 | 817 | 823 | 815 | 816 | -0.12% | 509,000 | 3655億5780万 | -1.33% | 24.74 | 0.99 |
| 02/22 | 814 | 819 | 812 | 817 | +0.25% | 680,500 | 3660億578万 | -1.33% | 24.77 | 0.99 |
| 02/21 | 811 | 816 | 808 | 815 | +0.49% | 539,000 | 3651億981万 | -1.69% | 24.71 | 0.98 |
| 02/20 | 812 | 813 | 806 | 811 | -0.49% | 898,000 | 3633億1786万 | -2.29% | 24.59 | 0.98 |
| 02/19 | 807 | 818 | 805 | 815 | +0.12% | 878,500 | 3651億981万 | -1.81% | 24.71 | 0.98 |
| 02/18 | 822 | 822 | 807 | 814 | +1.37% | 579,000 | 3646億6182万 | -2.05% | 24.68 | 0.98 |
| 02/15 | 799 | 805 | 791 | 803 | +0.37% | 1,098,500 | 3597億3396万 | -3.49% | 24.35 | 0.97 |
| 02/14 | 798 | 810 | 797 | 800 | -0.25% | 770,000 | 3583億9000万 | -3.96% | 24.26 | 0.97 |
| 02/13 | 803 | 810 | 798 | 802 | -0.12% | 861,500 | 3592億8597万 | -3.95% | 24.32 | 0.97 |
| 02/12 | 814 | 819 | 800 | 803 | -0.86% | 1,793,500 | 3597億3396万 | -3.95% | 24.35 | 0.97 |
| 02/08 | 832 | 849 | 806 | 810 | -1.46% | 1,261,000 | 3628億6987万 | -3.23% | 24.56 | 0.98 |
| 02/07 | 826 | 836 | 821 | 822 | -0.48% | 1,161,000 | 3682億4572万 | -1.91% | 24.93 | 0.99 |
| 02/06 | 849 | 850 | 823 | 826 | -3.5% | 1,868,000 | 3700億3767万 | -1.55% | 25.05 | 1 |
| 02/05 | 852 | 858 | 847 | 856 | +0.23% | 797,500 | 3834億7730万 | +2.15% | 25.96 | 1.03 |
| 02/04 | 854 | 861 | 849 | 854 | +1.18% | 995,000 | 3825億8132万 | +2.28% | 25.9 | 1.03 |
| 02/01 | 848 | 854 | 842 | 844 | +0.24% | 1,068,500 | 3781億145万 | +1.32% | 25.59 | 1.02 |
| 01/31 | 844 | 847 | 836 | 842 | +0.6% | 901,000 | 3772億547万 | +1.08% | 25.53 | 1.02 |
| 01/30 | 845 | 845 | 827 | 837 | -1.18% | 1,213,500 | 3749億6553万 | +0.48% | 25.38 | 1.01 |
| 01/29 | 832 | 850 | 831 | 847 | +1.19% | 934,000 | 3794億4541万 | +1.44% | 25.68 | 1.02 |
| 01/28 | 846 | 849 | 835 | 837 | -0.95% | 696,000 | 3749億6553万 | +0.12% | 25.38 | 1.01 |
| 01/25 | 845 | 853 | 840 | 845 | -0.35% | 795,500 | 3785億4943万 | +0.96% | 25.62 | 1.02 |
| 01/24 | 838 | 848 | 833 | 848 | +0.95% | 1,310,500 | 3798億9340万 | +1.07% | 25.71 | 1.02 |
| 01/23 | 833 | 844 | 831 | 840 | +0.24% | 915,000 | 3763億950万 | -0.12% | 25.47 | 1.01 |
| 01/22 | 844 | 846 | 836 | 838 | -0.24% | 408,500 | 3754億1352万 | -0.48% | 25.41 | 1.01 |
| 01/21 | 842 | 845 | 837 | 840 | -0.12% | 307,500 | 3763億950万 | -0.47% | 25.47 | 1.01 |
| 01/18 | 844 | 850 | 840 | 841 | +0.24% | 688,500 | 3767億5748万 | -0.71% | 25.5 | 1.02 |
| 01/17 | 839 | 847 | 830 | 839 | +0.6% | 922,000 | 3758億6151万 | -1.18% | 25.44 | 1.01 |
| 01/16 | 827 | 842 | 822 | 834 | +1.83% | 1,277,500 | 3736億2157万 | -2% | 25.29 | 1.01 |
| 01/15 | 822 | 835 | 816 | 819 | -1.21% | 1,432,000 | 3669億176万 | -4.1% | 24.84 | 0.99 |
| 01/11 | 837 | 837 | 824 | 829 | -0.84% | 1,081,000 | 3713億8163万 | -3.38% | 25.14 | 1 |
| 01/10 | 845 | 845 | 834 | 836 | -1.18% | 1,117,000 | 3745億1755万 | -2.9% | 25.35 | 1.01 |
| 01/09 | 838 | 851 | 838 | 846 | +1.68% | 1,266,000 | 3789億9742万 | -2.08% | 25.65 | 1.02 |
| 01/08 | 853 | 854 | 832 | 832 | -0.83% | 1,508,500 | 3727億2560万 | -4.15% | 25.23 | 1 |
| 01/07 | 834 | 845 | 829 | 839 | +2.94% | 855,500 | 3758億6151万 | -3.89% | 25.44 | 1.01 |
| 01/04 | 796 | 821 | 792 | 815 | -2.51% | 1,772,000 | 3651億981万 | -6.96% | 24.71 | 0.98 |
| 2018 |
| 12/28 | 847 | 850 | 828 | 836 | -1.18% | 735,000 | 3745億1755万 | -4.89% | 25.35 | 1.01 |
