時価総額
2019/05/13~2019/10/03
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 |
10/03 | 739 | 742 | 734 | 737 | -1.73% | 768,000 | 3301億6678万 | -0.94% | 22.93 | 1.12 |
10/02 | 755 | 760 | 750 | 750 | -1.19% | 847,500 | 3359億9062万 | +0.81% | 23.33 | 1.14 |
10/01 | 751 | 761 | 749 | 759 | +2.15% | 1,192,000 | 3400億2251万 | +2.29% | 23.61 | 1.15 |
09/30 | 746 | 750 | 741 | 743 | -1.07% | 822,500 | 3328億5471万 | +0.27% | 23.12 | 1.13 |
09/27 | 750 | 753 | 743 | 751 | -2.09% | 1,518,000 | 3364億3861万 | +1.49% | 23.36 | 1.14 |
09/26 | 765 | 774 | 764 | 767 | +0.26% | 2,266,000 | 3436億641万 | +3.93% | 23.86 | 1.16 |
09/25 | 760 | 768 | 759 | 765 | +0.66% | 848,500 | 3427億1043万 | +3.8% | 23.8 | 1.16 |
09/24 | 758 | 765 | 757 | 760 | +0.93% | 1,305,500 | 3404億7050万 | +3.4% | 23.64 | 1.15 |
09/20 | 763 | 763 | 753 | 753 | -0.66% | 1,437,000 | 3373億3458万 | +2.73% | 23.43 | 1.14 |
09/19 | 757 | 760 | 755 | 758 | +0.4% | 760,000 | 3395億7452万 | +3.55% | 23.58 | 1.15 |
09/18 | 758 | 758 | 752 | 755 | -0.66% | 805,500 | 3382億3056万 | +3.42% | 23.49 | 1.14 |
09/17 | 754 | 760 | 751 | 760 | +0.66% | 1,144,500 | 3404億7050万 | +4.25% | 23.64 | 1.15 |
09/13 | 748 | 755 | 741 | 755 | +1.48% | 1,350,500 | 3382億3056万 | +3.85% | 23.49 | 1.14 |
09/12 | 742 | 750 | 739 | 744 | 0% | 1,340,000 | 3333億270万 | +2.48% | 23.15 | 1.13 |
09/11 | 738 | 749 | 736 | 744 | +0.95% | 1,138,000 | 3333億270万 | +2.62% | 23.15 | 1.13 |
09/10 | 735 | 737 | 730 | 737 | +0.14% | 804,000 | 3301億6678万 | +1.8% | 22.93 | 1.12 |
09/09 | 725 | 736 | 725 | 736 | +1.24% | 820,500 | 3297億1880万 | +1.66% | 22.9 | 1.11 |
09/06 | 728 | 732 | 725 | 727 | -0.82% | 1,007,500 | 3256億8691万 | +0.41% | 22.62 | 1.1 |
09/05 | 728 | 740 | 726 | 733 | +0.83% | 1,362,500 | 3283億7483万 | +1.1% | 22.8 | 1.11 |
09/04 | 729 | 731 | 721 | 727 | -0.82% | 965,000 | 3256億8691万 | +0.14% | 22.62 | 1.1 |
09/03 | 728 | 736 | 727 | 733 | +0.96% | 628,000 | 3283億7483万 | +0.83% | 22.8 | 1.11 |
09/02 | 728 | 733 | 724 | 726 | -1.22% | 876,500 | 3252億3892万 | -0.14% | 22.59 | 1.1 |
08/30 | 732 | 738 | 727 | 735 | +1.94% | 1,427,000 | 3292億7081万 | +0.96% | 22.87 | 1.11 |
08/29 | 726 | 727 | 720 | 721 | -0.96% | 706,000 | 3229億9898万 | -1.1% | 22.43 | 1.09 |
08/28 | 729 | 730 | 721 | 728 | -0.14% | 905,500 | 3261億3490万 | -0.41% | 22.65 | 1.1 |
08/27 | 725 | 733 | 724 | 729 | +2.53% | 1,714,500 | 3265億8288万 | -0.27% | 22.68 | 1.1 |
08/26 | 708 | 715 | 706 | 711 | -1.25% | 1,244,500 | 3185億1911万 | -2.87% | 22.12 | 1.08 |
08/23 | 724 | 725 | 713 | 720 | +0.42% | 1,592,500 | 3225億5100万 | -2.04% | 22.4 | 1.09 |
08/22 | 722 | 723 | 716 | 717 | -0.55% | 888,000 | 3212億703万 | -2.58% | 22.31 | 1.09 |
08/21 | 723 | 724 | 717 | 721 | -0.69% | 972,000 | 3229億9898万 | -2.44% | 22.43 | 1.09 |
08/20 | 722 | 728 | 720 | 726 | +0.83% | 611,000 | 3252億3892万 | -2.16% | 22.59 | 1.1 |
08/19 | 716 | 724 | 716 | 720 | +0.84% | 822,500 | 3225億5100万 | -3.23% | 22.4 | 1.09 |
08/16 | 711 | 719 | 710 | 714 | -0.14% | 722,000 | 3198億6307万 | -4.29% | 22.21 | 1.08 |
08/15 | 713 | 717 | 712 | 715 | -1.11% | 783,500 | 3203億1106万 | -4.54% | 22.24 | 1.08 |
08/14 | 720 | 726 | 716 | 723 | +0.84% | 1,080,500 | 3238億9496万 | -3.73% | 22.49 | 1.1 |
08/13 | 714 | 722 | 713 | 717 | -0.42% | 1,040,500 | 3212億703万 | -4.78% | 22.31 | 1.09 |
08/09 | 718 | 723 | 715 | 720 | 0% | 1,438,000 | 3225億5100万 | -4.76% | 22.4 | 1.09 |
08/08 | 720 | 733 | 714 | 720 | -0.83% | 1,996,000 | 3225億5100万 | -5.14% | 22.4 | 1.09 |
08/07 | 754 | 754 | 720 | 726 | 0% | 2,831,000 | 3252億3892万 | -4.72% | 22.59 | 1.1 |
08/06 | 713 | 729 | 706 | 726 | -0.68% | 1,682,500 | 3252億3892万 | -5.1% | 22.59 | 1.1 |
08/05 | 736 | 739 | 728 | 731 | -0.81% | 1,266,500 | 3274億7886万 | -4.69% | 22.74 | 1.11 |
08/02 | 738 | 749 | 733 | 737 | -1.73% | 1,310,500 | 3301億6678万 | -4.16% | 22.93 | 1.12 |
08/01 | 755 | 755 | 747 | 750 | -0.27% | 1,098,000 | 3359億9062万 | -2.72% | 23.33 | 1.14 |
07/31 | 735 | 757 | 733 | 752 | +0.67% | 4,030,500 | 3368億8660万 | -2.72% | 23.4 | 1.14 |
07/30 | 740 | 749 | 738 | 747 | -0.13% | 1,351,000 | 3346億4666万 | -3.61% | 23.24 | 1.13 |
07/29 | 751 | 754 | 747 | 748 | -0.66% | 872,500 | 3350億9465万 | -3.61% | 23.27 | 1.13 |
07/26 | 747 | 753 | 745 | 753 | -0.53% | 1,319,500 | 3373億3458万 | -3.34% | 23.43 | 1.14 |
07/25 | 756 | 762 | 753 | 757 | +0.26% | 1,328,000 | 3391億2653万 | -3.07% | 23.55 | 1.15 |
07/24 | 740 | 756 | 740 | 755 | +2.03% | 5,279,500 | 3382億3056万 | -3.58% | 23.49 | 1.14 |
07/23 | 738 | 747 | 731 | 740 | -2.89% | 5,026,000 | 3315億1075万 | -5.85% | 23.02 | 1.12 |
07/22 | 763 | 768 | 760 | 762 | -1.04% | 727,500 | 3413億6647万 | -3.42% | 23.71 | 1.15 |
07/19 | 761 | 776 | 760 | 770 | +0.79% | 846,500 | 3449億5037万 | -2.78% | 23.96 | 1.17 |
07/18 | 778 | 780 | 761 | 764 | -2.55% | 1,083,000 | 3422億6245万 | -3.9% | 23.77 | 1.16 |
07/17 | 780 | 785 | 777 | 784 | +0.26% | 708,500 | 3512億2220万 | -1.88% | 24.39 | 1.19 |
07/16 | 780 | 783 | 773 | 782 | +0.51% | 885,000 | 3503億2622万 | -2.49% | 24.33 | 1.18 |
07/12 | 783 | 785 | 775 | 778 | -0.26% | 933,500 | 3485億3427万 | -3.23% | 24.2 | 1.18 |
07/11 | 778 | 786 | 777 | 780 | +0.26% | 886,500 | 3494億3025万 | -3.35% | 24.27 | 1.18 |
07/10 | 766 | 780 | 765 | 778 | +0.13% | 1,130,000 | 3485億3427万 | -3.83% | 24.2 | 1.18 |
07/09 | 784 | 786 | 774 | 777 | -0.64% | 565,000 | 3480億8628万 | -4.19% | 24.17 | 1.18 |
07/08 | 786 | 793 | 779 | 782 | -0.64% | 769,500 | 3503億2622万 | -3.93% | 24.33 | 1.18 |
07/05 | 789 | 789 | 782 | 787 | -0.25% | 818,500 | 3525億6616万 | -3.44% | 24.48 | 1.19 |
07/04 | 796 | 797 | 787 | 789 | -0.13% | 413,000 | 3534億6213万 | -3.43% | 24.55 | 1.2 |
07/03 | 790 | 794 | 786 | 790 | -0.75% | 775,500 | 3539億1012万 | -3.54% | 24.58 | 1.2 |
07/02 | 792 | 797 | 792 | 796 | +0.51% | 611,000 | 3565億9805万 | -3.05% | 24.76 | 1.21 |
07/01 | 793 | 795 | 779 | 792 | +1.54% | 1,422,500 | 3548億610万 | -3.77% | 24.64 | 1.2 |
06/28 | 795 | 795 | 778 | 780 | -1.64% | 1,188,000 | 3494億3025万 | -5.57% | 24.27 | 1.18 |
06/27 | 791 | 795 | 786 | 793 | +0.13% | 964,000 | 3552億5408万 | -4.34% | 24.67 | 1.2 |
06/26 | 794 | 795 | 785 | 792 | 0% | 953,500 | 3548億610万 | -4.92% | 24.64 | 1.2 |
06/25 | 790 | 796 | 787 | 792 | +0.13% | 987,000 | 3548億610万 | -5.26% | 24.64 | 1.2 |
06/24 | 802 | 802 | 785 | 791 | -1% | 967,000 | 3543億5811万 | -5.72% | 24.61 | 1.2 |
06/21 | 811 | 818 | 793 | 799 | -2.2% | 2,877,500 | 3579億4201万 | -5.11% | 24.86 | 1.21 |
06/20 | 812 | 819 | 808 | 817 | +0.25% | 1,274,500 | 3660億578万 | -3.31% | 25.42 | 1.24 |
06/19 | 820 | 823 | 807 | 815 | 0% | 1,499,500 | 3651億981万 | -3.66% | 25.36 | 1.23 |
06/18 | 822 | 828 | 812 | 815 | -1.57% | 1,328,000 | 3651億981万 | -3.78% | 25.36 | 1.23 |
06/17 | 833 | 837 | 824 | 828 | -1.31% | 921,000 | 3709億3365万 | -2.36% | 25.76 | 1.25 |
06/14 | 836 | 839 | 827 | 839 | -0.47% | 1,163,500 | 3758億6151万 | -1.18% | 26.1 | 1.27 |
06/13 | 847 | 857 | 837 | 843 | -1.98% | 993,500 | 3776億5346万 | -0.59% | 26.23 | 1.28 |
06/12 | 851 | 860 | 845 | 860 | +1.18% | 2,186,500 | 3852億6925万 | +1.06% | 26.76 | 1.3 |
06/11 | 850 | 852 | 847 | 850 | +0.12% | 500,500 | 3807億8937万 | -0.23% | 26.45 | 1.29 |
06/10 | 847 | 850 | 834 | 849 | +1.07% | 610,500 | 3803億4138万 | -0.59% | 26.41 | 1.29 |
06/07 | 841 | 844 | 836 | 840 | +0.24% | 532,000 | 3763億950万 | -1.75% | 26.13 | 1.27 |
06/06 | 833 | 843 | 832 | 838 | +0.6% | 457,500 | 3754億1352万 | -2.1% | 26.07 | 1.27 |
06/05 | 835 | 836 | 823 | 833 | +0.6% | 750,500 | 3731億7358万 | -2.91% | 25.92 | 1.26 |
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 |