時価総額
2018/08/22～2019/01/22
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 |
|---|
| 2019 |
| 01/22 | 3,005 | 3,025 | 2,908 | 2,936 | -2.3% | 3,174,700 | 7830億329万 | +3.38% | 18.05 | 3.05 |
| 01/21 | 3,100 | 3,115 | 2,994 | 3,005 | -0.33% | 3,306,400 | 8014億494万 | +5.44% | 18.47 | 3.12 |
| 01/18 | 2,850 | 3,020 | 2,844 | 3,015 | +5.31% | 4,371,300 | 8040億7184万 | +5.42% | 18.53 | 3.13 |
| 01/17 | 2,896 | 2,933 | 2,848 | 2,863 | -1.11% | 3,282,500 | 7635億3489万 | -0.31% | 17.6 | 2.97 |
| 01/16 | 2,866 | 2,924 | 2,810 | 2,895 | +1.01% | 5,209,100 | 7720億6898万 | -0.07% | 17.8 | 3.01 |
| 01/15 | 2,653 | 2,889 | 2,652 | 2,866 | +6.42% | 5,085,900 | 7643億3496万 | -1.95% | 17.62 | 2.98 |
| 01/11 | 2,742 | 2,747 | 2,617 | 2,693 | +1.93% | 6,196,500 | 7181億9750万 | -8.84% | 16.56 | 2.8 |
| 01/10 | 2,700 | 2,710 | 2,575 | 2,642 | -3.44% | 3,994,400 | 7045億9629万 | -11.58% | 16.24 | 2.74 |
| 01/09 | 2,659 | 2,746 | 2,641 | 2,736 | +3.91% | 4,167,300 | 7296億6519万 | -9.61% | 16.82 | 2.84 |
| 01/08 | 2,583 | 2,682 | 2,578 | 2,633 | +0.96% | 4,691,100 | 7021億9607万 | -13.98% | 16.19 | 2.74 |
| 01/07 | 2,643 | 2,689 | 2,596 | 2,608 | +3.57% | 3,078,100 | 6955億2881万 | -15.6% | 16.03 | 2.71 |
| 01/04 | 2,563 | 2,563 | 2,426 | 2,518 | -6.67% | 4,417,300 | 6715億2667万 | -19.22% | 15.48 | 2.62 |
| 2018 |
| 12/28 | 2,674 | 2,735 | 2,661 | 2,698 | -0.95% | 2,654,400 | 7195億3096万 | -14.19% | 16.59 | 2.8 |
| 12/27 | 2,807 | 2,816 | 2,698 | 2,724 | +3.3% | 3,465,100 | 7264億6491万 | -13.99% | 16.75 | 2.83 |
| 12/26 | 2,641 | 2,698 | 2,567 | 2,637 | +1.31% | 2,823,900 | 7032億6284万 | -17.26% | 16.21 | 2.74 |
| 12/25 | 2,568 | 2,652 | 2,550 | 2,603 | -5.96% | 4,140,000 | 6941億9536万 | -19.09% | 16 | 2.7 |
| 12/21 | 2,823 | 2,853 | 2,722 | 2,768 | -3.32% | 4,980,600 | 7381億9929万 | -14.7% | 17.02 | 2.88 |
| 12/20 | 2,988 | 3,005 | 2,834 | 2,863 | -5.82% | 4,505,100 | 7635億3489万 | -12.47% | 17.6 | 2.97 |
| 12/19 | 2,977 | 3,065 | 2,945 | 3,040 | +2.12% | 3,334,900 | 8107億3911万 | -7.74% | 18.69 | 3.16 |
| 12/18 | 2,948 | 3,020 | 2,913 | 2,977 | -0.93% | 3,817,700 | 7939億3760万 | -9.98% | 18.3 | 3.09 |
| 12/17 | 2,990 | 3,080 | 2,968 | 3,005 | +0.74% | 3,100,200 | 8014億494万 | -9.54% | 18.47 | 3.12 |
| 12/14 | 3,075 | 3,105 | 2,936 | 2,983 | -4.24% | 6,281,500 | 7955億3775万 | -10.45% | 18.34 | 3.1 |
| 12/13 | 3,150 | 3,250 | 2,995 | 3,115 | -0.16% | 6,082,300 | 8307億4089万 | -6.96% | 19.15 | 3.24 |
| 12/12 | 3,120 | 3,195 | 3,075 | 3,120 | +2.13% | 3,635,900 | 8320億7435万 | -7.23% | 19.18 | 3.24 |
| 12/11 | 3,175 | 3,180 | 3,015 | 3,055 | -3.93% | 4,153,100 | 8147億3946万 | -9.54% | 18.78 | 3.17 |
| 12/10 | 3,175 | 3,240 | 3,165 | 3,180 | -2.9% | 3,310,300 | 8480億7578万 | -6.31% | 19.55 | 3.3 |
| 12/07 | 3,370 | 3,380 | 3,200 | 3,275 | -0.91% | 3,753,900 | 8734億1137万 | -3.93% | 20.13 | 3.4 |
| 12/06 | 3,440 | 3,470 | 3,270 | 3,305 | -5.3% | 3,849,200 | 8814億1209万 | -3.08% | 20.32 | 3.43 |
| 12/05 | 3,460 | 3,560 | 3,440 | 3,490 | -1.13% | 3,067,900 | 9307億4983万 | +2.41% | 21.45 | 3.63 |
| 12/04 | 3,605 | 3,640 | 3,495 | 3,530 | -3.42% | 3,479,500 | 9414億1745万 | +4.1% | 21.7 | 3.67 |
| 12/03 | 3,645 | 3,710 | 3,615 | 3,655 | +3.25% | 4,360,200 | 9747億5376万 | +8.59% | 22.47 | 3.8 |
| 11/30 | 3,590 | 3,645 | 3,540 | 3,540 | -2.34% | 3,801,300 | 9440億8435万 | +6.15% | 21.76 | 3.68 |
| 11/29 | 3,665 | 3,740 | 3,585 | 3,625 | +1.4% | 5,306,900 | 9667億5305万 | +9.32% | 22.28 | 3.77 |
| 11/28 | 3,350 | 3,575 | 3,340 | 3,575 | +6.24% | 5,509,700 | 9534億1852万 | +8.4% | 21.98 | 3.71 |
| 11/27 | 3,345 | 3,400 | 3,305 | 3,365 | +2.28% | 2,961,700 | 8974億1352万 | +2.53% | 20.69 | 3.5 |
| 11/26 | 3,195 | 3,300 | 3,170 | 3,290 | +3.3% | 3,252,200 | 8774億1173万 | +0.3% | 20.23 | 3.42 |
| 11/22 | 3,275 | 3,285 | 3,155 | 3,185 | -2.75% | 3,086,700 | 8494億923万 | -2.78% | 19.58 | 3.31 |
| 11/21 | 3,160 | 3,285 | 3,125 | 3,275 | +1.39% | 3,087,600 | 8734億1137万 | +0.06% | 20.13 | 3.4 |
| 11/20 | 3,310 | 3,315 | 3,215 | 3,230 | -4.58% | 3,349,900 | 8614億1030万 | -1.43% | 19.86 | 3.36 |
| 11/19 | 3,295 | 3,410 | 3,265 | 3,385 | +3.04% | 3,704,100 | 9027億4733万 | +3.26% | 20.81 | 3.52 |
| 11/16 | 3,435 | 3,480 | 3,270 | 3,285 | -3.95% | 3,957,700 | 8760億7828万 | +0.43% | 20.19 | 3.41 |
| 11/15 | 3,450 | 3,480 | 3,375 | 3,420 | -1.44% | 4,147,600 | 9120億8149万 | +4.68% | 21.02 | 3.55 |
| 11/14 | 3,370 | 3,480 | 3,335 | 3,470 | +4.05% | 5,077,300 | 9254億1602万 | +6.74% | 21.33 | 3.6 |
| 11/13 | 3,215 | 3,365 | 3,165 | 3,335 | -0.3% | 5,252,800 | 8894億1280万 | +2.9% | 20.5 | 3.46 |
| 11/12 | 3,175 | 3,360 | 3,165 | 3,345 | +3.56% | 4,307,700 | 8920億7971万 | +3.4% | 20.56 | 3.47 |
| 11/09 | 3,405 | 3,435 | 3,205 | 3,230 | -5.56% | 5,658,300 | 8614億1030万 | -0.15% | 19.86 | 3.36 |
| 11/08 | 3,590 | 3,595 | 3,415 | 3,420 | -1.72% | 3,973,500 | 9120億8149万 | +5.43% | 21.02 | 3.55 |
| 11/07 | 3,490 | 3,580 | 3,410 | 3,480 | +0.29% | 4,338,200 | 9280億8292万 | +7.21% | 21.39 | 3.61 |
| 11/06 | 3,515 | 3,525 | 3,445 | 3,470 | -0.86% | 2,567,900 | 9254億1602万 | +6.87% | 21.33 | 3.6 |
| 11/05 | 3,440 | 3,585 | 3,420 | 3,500 | -1.13% | 5,590,700 | 9334億1673万 | +7.73% | 21.52 | 3.64 |
| 11/02 | 3,340 | 3,570 | 3,315 | 3,540 | +7.11% | 7,782,800 | 9440億8435万 | +9.12% | 21.76 | 3.68 |
| 11/01 | 3,255 | 3,320 | 3,210 | 3,305 | +1.23% | 4,077,200 | 8814億1209万 | +2.07% | 20.32 | 3.43 |
| 10/31 | 3,155 | 3,265 | 3,110 | 3,265 | +6.53% | 5,183,200 | 8707億4447万 | +0.55% | 20.07 | 3.39 |
| 10/30 | 2,841 | 3,075 | 2,831 | 3,065 | +6.13% | 4,130,800 | 8174億637万 | -5.89% | 18.84 | 3.18 |
| 10/29 | 2,896 | 2,970 | 2,880 | 2,888 | -0.31% | 3,690,900 | 7702億215万 | -12.06% | 17.75 | 3 |
| 10/26 | 3,050 | 3,100 | 2,836 | 2,897 | -4.86% | 7,232,100 | 7726億236万 | -12.5% | 17.81 | 3.01 |
| 10/25 | 3,015 | 3,105 | 3,005 | 3,045 | -4.09% | 4,787,000 | 8120億7256万 | -8.7% | 18.72 | 3.16 |
| 10/24 | 3,210 | 3,235 | 3,150 | 3,175 | -0.31% | 4,278,200 | 8467億4232万 | -5.11% | 19.52 | 3.3 |
| 10/23 | 3,240 | 3,310 | 3,150 | 3,185 | -3.78% | 5,525,300 | 8494億923万 | -4.98% | 19.58 | 3.31 |
| 10/22 | 3,125 | 3,335 | 3,105 | 3,310 | +3.6% | 5,073,500 | 8827億4554万 | -1.14% | 20.35 | 3.44 |
| 10/19 | 3,000 | 3,205 | 2,997 | 3,195 | +2.57% | 4,348,100 | 8520億7613万 | -4.31% | 19.64 | 3.32 |
| 10/18 | 3,325 | 3,330 | 3,110 | 3,115 | -7.84% | 5,636,500 | 8307億4089万 | -6.65% | 19.15 | 3.24 |
| 10/17 | 3,315 | 3,380 | 3,265 | 3,380 | +4.16% | 4,683,500 | 9014億1387万 | +1.14% | 20.78 | 3.51 |
| 10/16 | 3,240 | 3,250 | 3,115 | 3,245 | +1.41% | 3,588,400 | 8654億1066万 | -2.79% | 19.95 | 3.37 |
| 10/15 | 3,055 | 3,280 | 3,055 | 3,200 | +0.31% | 5,052,000 | 8534億959万 | -4.33% | 19.67 | 3.32 |
| 10/12 | 2,950 | 3,195 | 2,942 | 3,190 | +5.63% | 7,444,700 | 8507億4268万 | -4.95% | 19.61 | 3.31 |
| 10/11 | 3,000 | 3,125 | 2,980 | 3,020 | -6.07% | 9,549,000 | 8054億530万 | -10.49% | 18.57 | 3.14 |
| 10/10 | 3,220 | 3,270 | 3,150 | 3,215 | +0.78% | 4,254,000 | 8574億994万 | -5.41% | 19.76 | 3.34 |
| 10/09 | 3,260 | 3,295 | 3,180 | 3,190 | -5.06% | 4,701,600 | 8507億4268万 | -6.7% | 19.61 | 3.31 |
| 10/05 | 3,390 | 3,435 | 3,335 | 3,360 | -2.61% | 2,927,500 | 8960億8006万 | -2.35% | 20.66 | 3.49 |
| 10/04 | 3,500 | 3,520 | 3,400 | 3,450 | -0.14% | 2,456,600 | 9200億8221万 | -0.2% | 21.21 | 3.58 |
| 10/03 | 3,480 | 3,530 | 3,445 | 3,455 | -1.57% | 2,461,200 | 9214億1566万 | -0.35% | 21.24 | 3.59 |
| 10/02 | 3,575 | 3,630 | 3,495 | 3,510 | -0.43% | 4,347,100 | 9360億8364万 | +0.98% | 21.58 | 3.65 |
| 10/01 | 3,385 | 3,560 | 3,385 | 3,525 | +4.44% | 4,127,000 | 9400億8400万 | +1.35% | 21.67 | 3.66 |
| 09/28 | 3,445 | 3,465 | 3,310 | 3,375 | -0.59% | 4,605,800 | 9000億8042万 | -3.05% | 20.75 | 3.51 |
| 09/27 | 3,460 | 3,485 | 3,390 | 3,395 | -3.82% | 4,759,600 | 9054億1423万 | -2.78% | 20.87 | 3.53 |
| 09/26 | 3,495 | 3,575 | 3,470 | 3,530 | +0.71% | 3,573,800 | 9414億1745万 | +0.86% | 21.7 | 3.67 |
| 09/25 | 3,700 | 3,705 | 3,480 | 3,505 | -6.28% | 8,131,800 | 9347億5019万 | +0.17% | 21.55 | 3.64 |
| 09/21 | 3,650 | 3,750 | 3,625 | 3,740 | +4.62% | 5,356,000 | 9974億2245万 | +6.86% | 22.99 | 3.88 |
| 09/20 | 3,550 | 3,625 | 3,540 | 3,575 | +2.14% | 5,171,600 | 9534億1852万 | +2.46% | 21.98 | 3.71 |
| 09/19 | 3,425 | 3,530 | 3,410 | 3,500 | +5.58% | 4,662,900 | 9334億1673万 | +0.49% | 21.52 | 3.64 |
| 09/18 | 3,245 | 3,375 | 3,175 | 3,315 | 0% | 4,981,000 | 8840億7899万 | -4.8% | 20.38 | 3.44 |
| 09/14 | 3,150 | 3,355 | 3,135 | 3,315 | +7.63% | 6,284,400 | 8840億7899万 | -4.91% | 20.38 | 3.44 |
| 09/13 | 3,045 | 3,150 | 3,045 | 3,080 | -0.32% | 2,624,000 | 8214億673万 | -11.9% | 18.93 | 3.2 |
| 09/12 | 3,160 | 3,170 | 3,025 | 3,090 | -2.22% | 3,716,500 | 8240億7363万 | -12.22% | 19 | 3.21 |
| 09/11 | 3,230 | 3,240 | 3,155 | 3,160 | -2.32% | 3,187,700 | 8427億4197万 | -10.81% | 19.43 | 3.28 |
| 09/10 | 3,255 | 3,305 | 3,225 | 3,235 | -1.07% | 2,505,800 | 8627億4375万 | -9.18% | 19.89 | 3.36 |
| 09/07 | 3,370 | 3,375 | 3,265 | 3,270 | -4.8% | 3,606,100 | 8720億7792万 | -8.61% | 20.1 | 3.4 |
| 09/06 | 3,450 | 3,475 | 3,415 | 3,435 | -1.15% | 1,779,100 | 9160億8185万 | -4.42% | 21.12 | 3.57 |
| 09/05 | 3,590 | 3,600 | 3,460 | 3,475 | -4.4% | 3,182,600 | 9267億4947万 | -3.5% | 21.36 | 3.61 |
| 09/04 | 3,630 | 3,670 | 3,615 | 3,635 | +0.14% | 1,714,800 | 9694億1995万 | +0.72% | 22.35 | 3.78 |
| 09/03 | 3,755 | 3,760 | 3,630 | 3,630 | -2.68% | 1,581,200 | 9680億8650万 | +0.53% | 22.32 | 3.77 |
| 08/31 | 3,670 | 3,740 | 3,645 | 3,730 | -0.27% | 1,930,800 | 9947億5555万 | +3.27% | 22.93 | 3.87 |
| 08/30 | 3,765 | 3,775 | 3,710 | 3,740 | -0.13% | 1,785,600 | 9974億2245万 | +3.57% | 22.99 | 3.88 |
| 08/29 | 3,710 | 3,760 | 3,710 | 3,745 | +1.08% | 1,864,800 | 9987億5591万 | +3.83% | 23.02 | 3.89 |
| 08/28 | 3,760 | 3,780 | 3,705 | 3,705 | +0.54% | 2,902,800 | 9880億8829万 | +2.77% | 22.78 | 3.85 |
| 08/27 | 3,570 | 3,690 | 3,535 | 3,685 | +3.66% | 2,494,500 | 9827億5448万 | +2.22% | 22.65 | 3.83 |
| 08/24 | 3,590 | 3,600 | 3,510 | 3,555 | -1.52% | 1,839,400 | 9480億8471万 | -1.3% | 21.85 | 3.69 |
| 08/23 | 3,600 | 3,630 | 3,590 | 3,610 | -0.82% | 1,756,200 | 9627億5269万 | +0.08% | 22.19 | 3.75 |
| 08/22 | 3,595 | 3,660 | 3,575 | 3,640 | +1.11% | 1,898,600 | 9707億5340万 | +0.72% | 22.38 | 3.78 |
