時価総額
2019/07/09~2019/12/04
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 |
12/04 | 735 | 740 | 733 | 737 | -0.14% | 1,118,000 | 3301億6678万 | -2.12% | 22.93 | 1.12 |
12/03 | 739 | 742 | 733 | 738 | -0.81% | 1,243,500 | 3306億1477万 | -2.12% | 22.96 | 1.12 |
12/02 | 742 | 750 | 742 | 744 | +0.54% | 424,500 | 3333億270万 | -1.46% | 23.15 | 1.13 |
11/29 | 751 | 752 | 740 | 740 | -2.12% | 751,500 | 3315億1075万 | -2.12% | 23.02 | 1.12 |
11/28 | 761 | 761 | 751 | 756 | +0.53% | 555,000 | 3386億7855万 | -0.13% | 23.52 | 1.15 |
11/27 | 761 | 762 | 752 | 752 | -0.4% | 659,500 | 3368億8660万 | -0.66% | 23.4 | 1.14 |
11/26 | 756 | 760 | 754 | 755 | 0% | 1,360,500 | 3382億3056万 | -0.26% | 23.49 | 1.14 |
11/25 | 756 | 758 | 753 | 755 | +0.53% | 332,000 | 3382億3056万 | -0.13% | 23.49 | 1.14 |
11/22 | 751 | 754 | 749 | 751 | 0% | 672,500 | 3364億3861万 | -0.66% | 23.36 | 1.14 |
11/21 | 755 | 759 | 742 | 751 | +0.13% | 960,500 | 3364億3861万 | -0.79% | 23.36 | 1.14 |
11/20 | 753 | 755 | 745 | 750 | -0.66% | 942,500 | 3359億9062万 | -0.92% | 23.33 | 1.14 |
11/19 | 748 | 755 | 748 | 755 | +0.53% | 685,500 | 3382億3056万 | -0.26% | 23.49 | 1.14 |
11/18 | 754 | 755 | 747 | 751 | -0.4% | 503,500 | 3364億3861万 | -0.79% | 23.36 | 1.14 |
11/15 | 748 | 759 | 748 | 754 | +1.07% | 929,000 | 3377億8257万 | -0.4% | 23.46 | 1.14 |
11/14 | 751 | 752 | 742 | 746 | -0.93% | 906,500 | 3341億9867万 | -1.32% | 23.21 | 1.13 |
11/13 | 758 | 758 | 752 | 753 | -0.53% | 936,000 | 3373億3458万 | -0.4% | 23.43 | 1.14 |
11/12 | 757 | 760 | 755 | 757 | +0.4% | 663,000 | 3391億2653万 | +0.26% | 23.55 | 1.15 |
11/11 | 758 | 760 | 750 | 754 | -0.53% | 991,500 | 3377億8257万 | -0.13% | 23.46 | 1.14 |
11/08 | 765 | 781 | 753 | 758 | -0.13% | 2,350,000 | 3395億7452万 | +0.53% | 23.58 | 1.15 |
11/07 | 767 | 768 | 756 | 759 | -0.13% | 1,408,000 | 3400億2251万 | +0.53% | 23.61 | 1.15 |
11/06 | 778 | 782 | 756 | 760 | -1.55% | 1,523,500 | 3404億7050万 | +0.8% | 23.64 | 1.15 |
11/05 | 765 | 772 | 762 | 772 | +1.58% | 1,066,000 | 3458億4635万 | +2.39% | 24.02 | 1.17 |
11/01 | 753 | 760 | 750 | 760 | +0.13% | 834,500 | 3404億7050万 | +0.93% | 23.64 | 1.15 |
10/31 | 769 | 769 | 756 | 759 | -0.91% | 880,500 | 3400億2251万 | +0.66% | 23.61 | 1.15 |
10/30 | 765 | 767 | 759 | 766 | +0.39% | 1,969,500 | 3431億5842万 | +1.59% | 23.83 | 1.16 |
10/29 | 768 | 770 | 763 | 763 | +0.53% | 834,000 | 3418億1446万 | +1.33% | 23.74 | 1.16 |
10/28 | 760 | 766 | 757 | 759 | 0% | 751,500 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/25 | 760 | 760 | 754 | 759 | 0% | 745,000 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/24 | 761 | 762 | 756 | 759 | 0% | 619,000 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/23 | 753 | 761 | 751 | 759 | +1.07% | 1,041,500 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/21 | 753 | 755 | 749 | 751 | +0.4% | 515,500 | 3364億3861万 | -0.13% | 23.36 | 1.14 |
10/18 | 754 | 761 | 747 | 748 | -1.19% | 688,500 | 3350億9465万 | -0.53% | 23.27 | 1.13 |
10/17 | 763 | 763 | 755 | 757 | -0.53% | 667,500 | 3391億2653万 | +0.8% | 23.55 | 1.15 |
10/16 | 762 | 769 | 758 | 761 | +0.79% | 857,500 | 3409億1848万 | +1.47% | 23.68 | 1.15 |
10/15 | 754 | 758 | 752 | 755 | +0.8% | 596,500 | 3382億3056万 | +0.8% | 23.49 | 1.14 |
10/11 | 749 | 749 | 740 | 749 | +0.13% | 750,500 | 3355億4263万 | +0.13% | 23.3 | 1.13 |
10/10 | 753 | 758 | 740 | 748 | 0% | 795,000 | 3350億9465万 | +0.13% | 23.27 | 1.13 |
10/09 | 742 | 752 | 740 | 748 | +0.4% | 999,500 | 3350億9465万 | +0.13% | 23.27 | 1.13 |
10/08 | 738 | 750 | 738 | 745 | +1.09% | 806,500 | 3337億5068万 | -0.13% | 23.18 | 1.13 |
10/07 | 743 | 744 | 737 | 737 | -0.81% | 556,000 | 3301億6678万 | -1.07% | 22.93 | 1.12 |
10/04 | 742 | 744 | 736 | 743 | +0.81% | 777,000 | 3328億5471万 | -0.27% | 23.12 | 1.13 |
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 |