時価総額
2018/12/11~2019/05/17
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 |
05/17 | 1,033 | 1,035 | 1,017 | 1,023 | 0% | 81,700 | 118億1994万 | -17.43% | 26.95 | 0.6 |
05/16 | 1,008 | 1,032 | 1,008 | 1,023 | +1.49% | 121,900 | 118億1994万 | -18.09% | 26.95 | 0.6 |
05/15 | 1,066 | 1,075 | 999 | 1,008 | -14.86% | 359,400 | 116億4663万 | -19.94% | 26.56 | 0.59 |
05/14 | 1,131 | 1,228 | 1,120 | 1,184 | +0.59% | 87,300 | 136億8017万 | -6.7% | 31.19 | 0.7 |
05/13 | 1,241 | 1,241 | 1,175 | 1,177 | -5.99% | 141,900 | 135億9929万 | -7.4% | 31.01 | 0.69 |
05/10 | 1,247 | 1,284 | 1,243 | 1,252 | +0.56% | 98,400 | 144億6585万 | -1.57% | 32.98 | 0.74 |
05/09 | 1,259 | 1,271 | 1,238 | 1,245 | -1.11% | 90,600 | 143億8497万 | -1.89% | 32.8 | 0.73 |
05/08 | 1,285 | 1,290 | 1,248 | 1,259 | -2.02% | 83,500 | 145億4673万 | -0.71% | 33.17 | 0.74 |
05/07 | 1,290 | 1,301 | 1,277 | 1,285 | -1.31% | 70,900 | 148億4714万 | +1.58% | 33.85 | 0.76 |
04/26 | 1,303 | 1,304 | 1,283 | 1,302 | +0.54% | 45,700 | 150億4356万 | +3.25% | 34.3 | 0.77 |
04/25 | 1,292 | 1,310 | 1,284 | 1,295 | +0.31% | 104,000 | 149億6268万 | +3.11% | 34.12 | 0.76 |
04/24 | 1,295 | 1,301 | 1,279 | 1,291 | -0.77% | 60,700 | 149億1647万 | +3.12% | 34.01 | 0.76 |
04/23 | 1,306 | 1,316 | 1,285 | 1,301 | -0.61% | 84,500 | 150億3201万 | +4.33% | 34.28 | 0.77 |
04/22 | 1,315 | 1,315 | 1,284 | 1,309 | +0.15% | 52,600 | 151億2444万 | +5.39% | 34.49 | 0.77 |
04/19 | 1,279 | 1,315 | 1,279 | 1,307 | +2.27% | 116,700 | 151億133万 | +5.74% | 34.43 | 0.77 |
04/18 | 1,313 | 1,319 | 1,276 | 1,278 | -2.67% | 71,100 | 147億6626万 | +3.99% | 33.67 | 0.75 |
04/17 | 1,290 | 1,318 | 1,281 | 1,313 | +2.82% | 101,800 | 151億7066万 | +7.18% | 34.59 | 0.77 |
04/16 | 1,267 | 1,285 | 1,263 | 1,277 | +0.79% | 83,700 | 147億5471万 | +4.76% | 33.64 | 0.75 |
04/15 | 1,255 | 1,267 | 1,242 | 1,267 | +2.59% | 69,100 | 146億3917万 | +4.28% | 33.38 | 0.75 |
04/12 | 1,232 | 1,241 | 1,216 | 1,235 | +0.49% | 57,200 | 142億6943万 | +1.98% | 32.54 | 0.73 |
04/11 | 1,246 | 1,249 | 1,225 | 1,229 | -1.92% | 78,200 | 142億11万 | +1.4% | 32.38 | 0.72 |
04/10 | 1,260 | 1,262 | 1,238 | 1,253 | -1.18% | 67,800 | 144億7741万 | +3.3% | 33.01 | 0.74 |
04/09 | 1,291 | 1,308 | 1,261 | 1,268 | -1.78% | 115,500 | 146億5072万 | +4.88% | 33.41 | 0.75 |
04/08 | 1,304 | 1,320 | 1,280 | 1,291 | -0.54% | 69,700 | 149億1647万 | +7.05% | 34.01 | 0.76 |
04/05 | 1,278 | 1,298 | 1,278 | 1,298 | +1.64% | 45,800 | 149億9735万 | +8.08% | 34.2 | 0.76 |
04/04 | 1,280 | 1,304 | 1,275 | 1,277 | -0.08% | 99,000 | 147億5471万 | +6.86% | 33.64 | 0.75 |
04/03 | 1,242 | 1,278 | 1,242 | 1,278 | +2.9% | 75,900 | 147億6626万 | +7.3% | 33.67 | 0.75 |
04/02 | 1,250 | 1,280 | 1,236 | 1,242 | +0.08% | 85,900 | 143億5031万 | +4.72% | 32.72 | 0.73 |
04/01 | 1,199 | 1,247 | 1,199 | 1,241 | +3.24% | 105,800 | 143億3876万 | +4.9% | 32.69 | 0.73 |
03/29 | 1,210 | 1,221 | 1,195 | 1,202 | +0.67% | 51,700 | 138億8814万 | +1.95% | 12.6 | 0.67 |
03/28 | 1,203 | 1,203 | 1,181 | 1,194 | -0.58% | 72,900 | 137億9571万 | +1.53% | 12.52 | 0.67 |
03/27 | 1,170 | 1,207 | 1,170 | 1,201 | +0.25% | 54,700 | 138億7659万 | +2.3% | 12.59 | 0.67 |
03/26 | 1,171 | 1,208 | 1,171 | 1,198 | +2.48% | 80,900 | 138億4193万 | +2.22% | 12.56 | 0.67 |
03/25 | 1,171 | 1,182 | 1,159 | 1,169 | -2.01% | 92,100 | 135億685万 | -0.17% | 12.26 | 0.66 |
03/22 | 1,192 | 1,207 | 1,181 | 1,193 | +0.25% | 53,500 | 137億8416万 | +1.97% | 12.51 | 0.67 |
03/20 | 1,163 | 1,203 | 1,163 | 1,190 | +1.88% | 85,800 | 137億4949万 | +1.88% | 12.48 | 0.67 |
03/19 | 1,170 | 1,182 | 1,161 | 1,168 | +0.09% | 91,400 | 134億9530万 | -0.51% | 12.25 | 0.66 |
03/18 | 1,180 | 1,194 | 1,163 | 1,167 | +0.6% | 98,400 | 134億8375万 | -1.1% | 12.24 | 0.66 |
03/15 | 1,147 | 1,184 | 1,144 | 1,160 | +2.02% | 133,800 | 134億287万 | -2.03% | 12.16 | 0.65 |
03/14 | 1,167 | 1,182 | 1,136 | 1,137 | -2.4% | 107,000 | 131億3712万 | -4.37% | 11.92 | 0.64 |
03/13 | 1,156 | 1,193 | 1,142 | 1,165 | +0.17% | 169,400 | 134億6064万 | -2.51% | 12.21 | 0.65 |
03/12 | 1,189 | 1,190 | 1,163 | 1,163 | -1.52% | 114,700 | 134億3753万 | -3% | 12.19 | 0.65 |
03/11 | 1,179 | 1,208 | 1,173 | 1,181 | +0.77% | 72,600 | 136億4551万 | -1.83% | 12.38 | 0.66 |
03/08 | 1,240 | 1,240 | 1,167 | 1,172 | -6.84% | 217,700 | 135億4152万 | -2.82% | 12.29 | 0.66 |
03/07 | 1,246 | 1,274 | 1,227 | 1,258 | +0.8% | 200,400 | 145億3518万 | +3.97% | 13.19 | 0.71 |
03/06 | 1,250 | 1,285 | 1,233 | 1,248 | +7.22% | 412,500 | 144億1964万 | +3.14% | 13.08 | 0.7 |
03/05 | 1,189 | 1,190 | 1,158 | 1,164 | -2.84% | 86,400 | 134億4908万 | -3.8% | 12.2 | 0.65 |
03/04 | 1,170 | 1,203 | 1,170 | 1,198 | +3.36% | 84,400 | 138億4193万 | -1.4% | 12.56 | 0.67 |
03/01 | 1,141 | 1,167 | 1,140 | 1,159 | +1.58% | 52,000 | 133億9131万 | -4.77% | 12.15 | 0.65 |
02/28 | 1,175 | 1,177 | 1,141 | 1,141 | -2.81% | 72,300 | 131億8334万 | -6.4% | 11.96 | 0.64 |
02/27 | 1,175 | 1,179 | 1,154 | 1,174 | 0% | 74,400 | 135億6463万 | -3.77% | 12.31 | 0.66 |
02/26 | 1,179 | 1,215 | 1,168 | 1,174 | +0.43% | 108,800 | 135億6463万 | -3.85% | 12.31 | 0.66 |
02/25 | 1,146 | 1,189 | 1,142 | 1,169 | +4.1% | 190,100 | 135億685万 | -4.34% | 12.26 | 0.66 |
02/22 | 1,124 | 1,132 | 1,110 | 1,123 | -1.14% | 104,800 | 129億7536万 | -8.18% | 11.77 | 0.63 |
02/21 | 1,143 | 1,153 | 1,134 | 1,136 | -0.96% | 77,300 | 131億2557万 | -7.19% | 11.91 | 0.64 |
02/20 | 1,158 | 1,173 | 1,142 | 1,147 | -0.95% | 110,500 | 132億5266万 | -6.37% | 12.03 | 0.64 |
02/19 | 1,146 | 1,167 | 1,137 | 1,158 | +0.52% | 71,900 | 133億7976万 | -5.47% | 12.14 | 0.65 |
02/18 | 1,166 | 1,171 | 1,146 | 1,152 | -0.26% | 79,700 | 133億1043万 | -5.88% | 12.08 | 0.65 |
02/15 | 1,151 | 1,175 | 1,137 | 1,155 | +0.35% | 138,100 | 133億4510万 | -5.64% | 12.11 | 0.65 |
02/14 | 1,200 | 1,200 | 1,140 | 1,151 | -13.85% | 420,900 | 132億9888万 | -5.89% | 12.07 | 0.65 |
02/13 | 1,329 | 1,338 | 1,303 | 1,336 | +2.38% | 121,400 | 154億3641万 | +9.42% | 14.01 | 0.75 |
02/12 | 1,276 | 1,317 | 1,273 | 1,305 | +2.27% | 81,300 | 150億7823万 | +7.58% | 13.68 | 0.73 |
02/08 | 1,272 | 1,284 | 1,221 | 1,276 | -0.08% | 142,700 | 147億4315万 | +6.16% | 13.38 | 0.72 |
02/07 | 1,289 | 1,306 | 1,266 | 1,277 | -0.31% | 83,900 | 147億5471万 | +6.68% | 13.39 | 0.72 |
02/06 | 1,280 | 1,285 | 1,259 | 1,281 | +1.1% | 55,700 | 148億93万 | +7.56% | 13.43 | 0.72 |
02/05 | 1,263 | 1,277 | 1,239 | 1,267 | -0.94% | 86,900 | 146億3917万 | +7.1% | 13.28 | 0.71 |
02/04 | 1,260 | 1,284 | 1,260 | 1,279 | +1.43% | 54,600 | 147億7782万 | +8.85% | 13.41 | 0.72 |
02/01 | 1,273 | 1,282 | 1,257 | 1,261 | -0.79% | 71,800 | 139億8348万 | +7.59% | 13.03 | 0.7 |
01/31 | 1,276 | 1,293 | 1,266 | 1,271 | +2.33% | 101,100 | 140億9437万 | +8.54% | 13.13 | 0.7 |
01/30 | 1,251 | 1,267 | 1,240 | 1,242 | -1.58% | 61,500 | 137億7278万 | +5.88% | 12.83 | 0.69 |
01/29 | 1,252 | 1,265 | 1,224 | 1,262 | -0.55% | 113,100 | 139億9457万 | +6.95% | 13.04 | 0.7 |
01/28 | 1,251 | 1,281 | 1,240 | 1,269 | +1.6% | 137,000 | 140億7219万 | +6.91% | 13.11 | 0.7 |
01/25 | 1,218 | 1,258 | 1,218 | 1,249 | +3.22% | 75,300 | 138億5041万 | +4.87% | 12.9 | 0.69 |
01/24 | 1,186 | 1,217 | 1,180 | 1,210 | +2.46% | 71,900 | 134億1793万 | +1% | 12.5 | 0.67 |
01/23 | 1,179 | 1,192 | 1,151 | 1,181 | -0.34% | 74,600 | 130億9634万 | -2.15% | 12.2 | 0.65 |
01/22 | 1,208 | 1,211 | 1,179 | 1,185 | -1.99% | 78,000 | 131億4070万 | -2.47% | 12.24 | 0.66 |
01/21 | 1,208 | 1,247 | 1,207 | 1,209 | +1.17% | 136,500 | 134億684万 | -1.23% | 12.49 | 0.67 |
01/18 | 1,160 | 1,201 | 1,159 | 1,195 | +3.73% | 91,100 | 132億5159万 | -3.24% | 12.35 | 0.66 |
01/17 | 1,160 | 1,167 | 1,143 | 1,152 | +0.79% | 52,500 | 127億7475万 | -7.54% | 11.9 | 0.64 |
01/16 | 1,149 | 1,152 | 1,117 | 1,143 | -1.3% | 87,200 | 126億7495万 | -9.21% | 11.81 | 0.63 |
01/15 | 1,129 | 1,170 | 1,111 | 1,158 | +1.85% | 79,400 | 128億4129万 | -9.25% | 11.96 | 0.64 |
01/11 | 1,154 | 1,170 | 1,133 | 1,137 | -1.3% | 80,000 | 126億842万 | -12% | 11.75 | 0.63 |
01/10 | 1,140 | 1,171 | 1,117 | 1,152 | +2.4% | 106,300 | 127億7475万 | -11.99% | 11.9 | 0.64 |
01/09 | 1,130 | 1,143 | 1,109 | 1,125 | +0.9% | 171,600 | 124億7535万 | -15.16% | 11.62 | 0.62 |
01/08 | 1,113 | 1,132 | 1,085 | 1,115 | +0.27% | 179,800 | 123億6445万 | -16.92% | 11.52 | 0.62 |
01/07 | 1,084 | 1,131 | 1,075 | 1,112 | +5.5% | 162,100 | 123億3119万 | -18.24% | 11.49 | 0.62 |
01/04 | 1,080 | 1,083 | 1,030 | 1,054 | -6.81% | 159,500 | 116億8801万 | -23.35% | 10.89 | 0.58 |
2018 |
12/28 | 1,133 | 1,133 | 1,091 | 1,131 | -0.88% | 173,800 | 125億4188万 | -18.81% | 11.69 | 0.63 |
12/27 | 1,133 | 1,145 | 1,111 | 1,141 | +5.94% | 211,600 | 126億5277万 | -18.91% | 11.79 | 0.63 |
12/26 | 1,091 | 1,096 | 1,050 | 1,077 | +0.37% | 168,600 | 119億4306万 | -24.05% | 11.13 | 0.6 |
12/25 | 1,142 | 1,148 | 1,065 | 1,073 | -10.73% | 278,000 | 118億9871万 | -25.23% | 11.09 | 0.59 |
12/21 | 1,213 | 1,232 | 1,181 | 1,202 | -1.56% | 180,900 | 133億2921万 | -17.05% | 12.42 | 0.66 |
12/20 | 1,313 | 1,315 | 1,208 | 1,221 | -8.88% | 292,800 | 135億3991万 | -16.26% | 12.62 | 0.68 |
12/19 | 1,418 | 1,418 | 1,331 | 1,340 | -5.5% | 186,800 | 148億5952万 | -8.72% | 13.84 | 0.74 |
12/18 | 1,420 | 1,454 | 1,397 | 1,418 | -0.21% | 91,400 | 157億2448万 | -3.86% | 14.65 | 0.78 |
12/17 | 1,408 | 1,463 | 1,388 | 1,421 | +2.9% | 113,800 | 157億5775万 | -4.12% | 14.68 | 0.79 |
12/14 | 1,413 | 1,418 | 1,381 | 1,381 | -2.81% | 94,100 | 153億1418万 | -7.19% | 14.27 | 0.76 |
12/13 | 1,423 | 1,432 | 1,402 | 1,421 | +0.07% | 56,400 | 157億5775万 | -4.95% | 14.68 | 0.79 |
12/12 | 1,400 | 1,442 | 1,400 | 1,420 | +1.79% | 66,100 | 157億4666万 | -5.4% | 14.67 | 0.79 |
12/11 | 1,407 | 1,418 | 1,385 | 1,395 | -0.29% | 86,800 | 154億6943万 | -6.94% | 14.41 | 0.77 |