時価総額
2019/01/30～2019/06/28
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 |
| 06/28 | 3,410 | 3,435 | 3,365 | 3,415 | -0.58% | 413,600 | 1685億5052万 | +6.82% | 9.01 | 1.11 |
| 06/27 | 3,360 | 3,465 | 3,345 | 3,435 | +5.05% | 781,700 | 1695億3764万 | +7.82% | 9.06 | 1.12 |
| 06/26 | 3,250 | 3,405 | 3,240 | 3,270 | -1.95% | 659,100 | 1613億9391万 | +2.89% | 8.63 | 1.07 |
| 06/25 | 3,375 | 3,375 | 3,300 | 3,335 | -0.74% | 602,600 | 1646億205万 | +4.78% | 8.8 | 1.09 |
| 06/24 | 3,350 | 3,400 | 3,315 | 3,360 | -0.3% | 302,900 | 1658億3595万 | +5.46% | 8.87 | 1.1 |
| 06/21 | 3,320 | 3,380 | 3,305 | 3,370 | +1.51% | 526,900 | 1663億2951万 | +5.61% | 8.89 | 1.1 |
| 06/20 | 3,245 | 3,330 | 3,210 | 3,320 | +2.15% | 399,900 | 1638億6171万 | +3.75% | 8.76 | 1.08 |
| 06/19 | 3,200 | 3,260 | 3,195 | 3,250 | +4.67% | 535,500 | 1604億679万 | +1.18% | 8.58 | 1.06 |
| 06/18 | 3,060 | 3,130 | 3,050 | 3,105 | +0.81% | 263,500 | 1532億5018万 | -3.87% | 8.19 | 1.01 |
| 06/17 | 3,070 | 3,090 | 3,025 | 3,080 | -0.96% | 331,500 | 1520億1628万 | -5.26% | 8.13 | 1.01 |
| 06/14 | 3,150 | 3,155 | 3,090 | 3,110 | -1.74% | 438,600 | 1534億9696万 | -4.66% | 8.21 | 1.01 |
| 06/13 | 3,210 | 3,240 | 3,135 | 3,165 | -2.91% | 515,900 | 1562億1154万 | -3.51% | 8.35 | 1.03 |
| 06/12 | 3,275 | 3,315 | 3,250 | 3,260 | -1.21% | 345,200 | 1609億35万 | -1% | 8.6 | 1.06 |
| 06/11 | 3,220 | 3,315 | 3,195 | 3,300 | +3.94% | 574,400 | 1628億7459万 | -0.12% | 8.71 | 1.08 |
| 06/10 | 3,160 | 3,195 | 3,135 | 3,175 | +0.63% | 426,500 | 1567億510万 | -4.25% | 8.38 | 1.04 |
| 06/07 | 3,130 | 3,185 | 3,115 | 3,155 | +2.94% | 401,300 | 1557億1798万 | -5.45% | 8.32 | 1.03 |
| 06/06 | 3,090 | 3,135 | 3,060 | 3,065 | -2.7% | 363,500 | 1512億7594万 | -8.83% | 8.09 | 1 |
| 06/05 | 3,140 | 3,195 | 3,110 | 3,150 | +3.96% | 521,100 | 1554億7120万 | -6.94% | 8.31 | 1.03 |
| 06/04 | 3,010 | 3,050 | 2,996 | 3,030 | 0% | 625,100 | 1495億4849万 | -11.04% | 7.99 | 0.99 |
| 06/03 | 3,045 | 3,080 | 3,010 | 3,030 | -2.73% | 392,700 | 1495億4849万 | -11.79% | 7.99 | 0.99 |
| 05/31 | 3,125 | 3,160 | 3,085 | 3,115 | -1.11% | 368,300 | 1537億4374万 | -10.18% | 8.22 | 1.02 |
| 05/30 | 3,045 | 3,170 | 3,020 | 3,150 | +2.94% | 526,500 | 1554億7120万 | -9.79% | 8.31 | 1.03 |
| 05/29 | 3,085 | 3,095 | 3,010 | 3,060 | -2.39% | 453,500 | 1510億2917万 | -12.92% | 8.07 | 1 |
| 05/28 | 3,090 | 3,150 | 3,055 | 3,135 | +1.62% | 493,700 | 1547億3086万 | -11.37% | 8.27 | 1.02 |
| 05/27 | 3,150 | 3,160 | 3,065 | 3,085 | -1.75% | 417,400 | 1522億6306万 | -13.27% | 8.14 | 1.01 |
| 05/24 | 3,145 | 3,205 | 3,080 | 3,140 | -2.94% | 726,400 | 1549億7764万 | -12.19% | 8.29 | 1.02 |
| 05/23 | 3,335 | 3,340 | 3,225 | 3,235 | -4.99% | 472,500 | 1596億6645万 | -9.94% | 8.54 | 1.06 |
| 05/22 | 3,460 | 3,485 | 3,370 | 3,405 | -0.15% | 566,800 | 1680億5696万 | -5.6% | 8.98 | 1.11 |
| 05/21 | 3,425 | 3,455 | 3,315 | 3,410 | -1.87% | 518,400 | 1683億374万 | -5.75% | 9 | 1.11 |
| 05/20 | 3,580 | 3,620 | 3,465 | 3,475 | -3.34% | 451,600 | 1715億1188万 | -4.16% | 9.17 | 1.13 |
| 05/17 | 3,670 | 3,680 | 3,580 | 3,595 | -0.83% | 408,800 | 1774億3459万 | -1.1% | 9.49 | 1.17 |
| 05/16 | 3,700 | 3,710 | 3,590 | 3,625 | -1.89% | 528,000 | 1789億1527万 | -0.36% | 9.56 | 1.18 |
| 05/15 | 3,680 | 3,715 | 3,565 | 3,695 | +1.51% | 577,800 | 1823億7019万 | +1.54% | 9.75 | 1.21 |
| 05/14 | 3,400 | 3,690 | 3,390 | 3,640 | +8.49% | 1,243,500 | 1796億5561万 | +0.3% | 9.6 | 1.19 |
| 05/13 | 3,435 | 3,445 | 3,335 | 3,355 | -5.36% | 896,500 | 1655億8917万 | -7.24% | 8.85 | 1.09 |
| 05/10 | 3,460 | 3,610 | 3,460 | 3,545 | +1.14% | 465,900 | 1749億6680万 | -1.83% | 9.35 | 1.16 |
| 05/09 | 3,480 | 3,555 | 3,480 | 3,505 | -0.71% | 452,600 | 1729億9256万 | -2.56% | 9.25 | 1.14 |
| 05/08 | 3,490 | 3,605 | 3,460 | 3,530 | -1.53% | 537,400 | 1742億2646万 | -1.64% | 9.31 | 1.15 |
| 05/07 | 3,685 | 3,690 | 3,565 | 3,585 | -3.63% | 606,500 | 1769億4103万 | +0.31% | 9.46 | 1.17 |
| 04/26 | 3,680 | 3,725 | 3,585 | 3,720 | -1.2% | 449,400 | 1836億408万 | +4.7% | 9.82 | 1.21 |
| 04/25 | 3,710 | 3,790 | 3,670 | 3,765 | +3.29% | 576,500 | 1858億2510万 | +6.6% | 9.93 | 1.23 |
| 04/24 | 3,695 | 3,720 | 3,645 | 3,645 | -0.82% | 359,900 | 1799億239万 | +3.91% | 9.62 | 1.19 |
| 04/23 | 3,740 | 3,745 | 3,610 | 3,675 | -2.39% | 550,900 | 1813億8307万 | +5.39% | 9.7 | 1.2 |
| 04/22 | 3,865 | 3,865 | 3,735 | 3,765 | -2.08% | 388,100 | 1858億2510万 | +8.69% | 9.93 | 1.23 |
| 04/19 | 3,785 | 3,880 | 3,785 | 3,845 | +3.78% | 600,100 | 1897億7358万 | +11.97% | 10.15 | 1.25 |
| 04/18 | 3,750 | 3,790 | 3,695 | 3,705 | -0.4% | 646,900 | 1828億6375万 | +8.94% | 9.78 | 1.21 |
| 04/17 | 3,700 | 3,745 | 3,680 | 3,720 | +2.48% | 598,500 | 1836億408万 | +10.25% | 9.82 | 1.21 |
| 04/16 | 3,660 | 3,710 | 3,625 | 3,630 | -0.27% | 328,200 | 1791億6205万 | +8.39% | 9.58 | 1.18 |
| 04/15 | 3,655 | 3,675 | 3,610 | 3,640 | +2.82% | 529,800 | 1796億5561万 | +9.51% | 9.6 | 1.19 |
| 04/12 | 3,555 | 3,590 | 3,520 | 3,540 | -0.14% | 482,000 | 1747億2002万 | +7.24% | 9.34 | 1.16 |
| 04/11 | 3,580 | 3,600 | 3,520 | 3,545 | -1.66% | 422,300 | 1749億6680万 | +7.85% | 9.35 | 1.16 |
| 04/10 | 3,610 | 3,640 | 3,580 | 3,605 | -2.04% | 535,000 | 1779億2815万 | +9.98% | 9.51 | 1.18 |
| 04/09 | 3,615 | 3,690 | 3,605 | 3,680 | +1.52% | 476,000 | 1816億2985万 | +12.61% | 9.71 | 1.2 |
| 04/08 | 3,710 | 3,740 | 3,620 | 3,625 | -1.63% | 577,000 | 1789億1527万 | +11.26% | 9.56 | 1.18 |
| 04/05 | 3,625 | 3,710 | 3,615 | 3,685 | 0% | 580,100 | 1818億7663万 | +13.66% | 9.72 | 1.2 |
| 04/04 | 3,695 | 3,815 | 3,675 | 3,685 | +1.1% | 972,200 | 1818億7663万 | +14.37% | 9.72 | 1.2 |
| 04/03 | 3,515 | 3,665 | 3,505 | 3,645 | +5.81% | 883,000 | 1799億239万 | +13.62% | 9.62 | 1.19 |
| 04/02 | 3,395 | 3,465 | 3,390 | 3,445 | +2.99% | 572,400 | 1700億3120万 | +7.76% | 9.09 | 1.12 |
| 04/01 | 3,265 | 3,385 | 3,255 | 3,345 | +4.53% | 621,400 | 1650億9561万 | +4.76% | 8.83 | 1.09 |
| 03/29 | 3,225 | 3,235 | 3,135 | 3,200 | -0.16% | 310,200 | 1579億3900万 | +0.41% | 8.44 | 1.04 |
| 03/28 | 3,220 | 3,245 | 3,185 | 3,205 | -2.58% | 361,500 | 1581億8578万 | +0.56% | 8.46 | 1.05 |
| 03/27 | 3,190 | 3,305 | 3,190 | 3,290 | +3.79% | 621,500 | 1623億8103万 | +3.17% | 8.68 | 1.07 |
| 03/26 | 3,080 | 3,180 | 3,050 | 3,170 | +3.93% | 415,500 | 1564億5832万 | -0.56% | 8.36 | 1.03 |
| 03/25 | 3,095 | 3,095 | 3,020 | 3,050 | -4.69% | 401,300 | 1505億3561万 | -4.39% | 8.05 | 1 |
| 03/22 | 3,175 | 3,210 | 3,145 | 3,200 | +1.59% | 507,500 | 1579億3900万 | +0.25% | 8.44 | 1.04 |
| 03/20 | 3,130 | 3,165 | 3,120 | 3,150 | +0.64% | 304,600 | 1554億7120万 | -1.16% | 8.31 | 1.03 |
| 03/19 | 3,090 | 3,135 | 3,040 | 3,130 | +0.81% | 298,100 | 1544億8408万 | -2.46% | 8.26 | 1.02 |
| 03/18 | 3,080 | 3,105 | 3,055 | 3,105 | +3.16% | 278,500 | 1532億5018万 | -3.84% | 8.19 | 1.01 |
| 03/15 | 3,020 | 3,070 | 2,999 | 3,010 | -0.17% | 400,600 | 1485億6137万 | -7.16% | 7.94 | 0.98 |
| 03/14 | 3,055 | 3,075 | 3,000 | 3,015 | -0.82% | 360,400 | 1488億815万 | -7.69% | 7.96 | 0.98 |
| 03/13 | 3,115 | 3,140 | 3,025 | 3,040 | -1.3% | 439,700 | 1500億4205万 | -7.63% | 8.02 | 0.99 |
| 03/12 | 3,085 | 3,130 | 3,060 | 3,080 | +2.33% | 286,600 | 1520億1628万 | -7.09% | 8.13 | 1.01 |
| 03/11 | 3,075 | 3,085 | 2,956 | 3,010 | -1.63% | 370,300 | 1485億6137万 | -9.8% | 7.94 | 0.98 |
| 03/08 | 3,150 | 3,160 | 3,040 | 3,060 | -4.52% | 513,900 | 1510億2917万 | -8.96% | 8.07 | 1 |
| 03/07 | 3,270 | 3,275 | 3,165 | 3,205 | -3.17% | 574,300 | 1581億8578万 | -5.21% | 8.46 | 1.05 |
| 03/06 | 3,330 | 3,335 | 3,290 | 3,310 | -1.34% | 291,600 | 1633億6815万 | -2.42% | 8.73 | 1.08 |
| 03/05 | 3,375 | 3,415 | 3,320 | 3,355 | -2.61% | 537,800 | 1655億8917万 | -1.15% | 8.85 | 1.09 |
| 03/04 | 3,275 | 3,470 | 3,265 | 3,445 | +7.15% | 864,300 | 1700億3120万 | +1.26% | 9.09 | 1.12 |
| 03/01 | 3,240 | 3,265 | 3,205 | 3,215 | +1.1% | 625,500 | 1586億7934万 | -5.69% | 8.48 | 1.05 |
| 02/28 | 3,285 | 3,290 | 3,170 | 3,180 | -4.65% | 898,900 | 1569億5188万 | -6.83% | 8.39 | 1.04 |
| 02/27 | 3,345 | 3,365 | 3,300 | 3,335 | -0.89% | 443,100 | 1646億205万 | -2.31% | 8.8 | 1.09 |
| 02/26 | 3,345 | 3,420 | 3,320 | 3,365 | +0.6% | 453,800 | 1660億8273万 | -1.41% | 8.88 | 1.1 |
| 02/25 | 3,215 | 3,370 | 3,190 | 3,345 | +4.69% | 810,100 | 1650億9561万 | -2.02% | 8.83 | 1.09 |
| 02/22 | 3,175 | 3,235 | 3,165 | 3,195 | -0.62% | 479,500 | 1576億9222万 | -6.5% | 8.43 | 1.04 |
| 02/21 | 3,245 | 3,265 | 3,135 | 3,215 | -0.77% | 591,800 | 1586億7934万 | -6.02% | 8.48 | 1.05 |
| 02/20 | 3,240 | 3,270 | 3,195 | 3,240 | -0.92% | 759,000 | 1599億1323万 | -5.4% | 8.55 | 1.06 |
| 02/19 | 3,255 | 3,290 | 3,235 | 3,270 | +1.4% | 957,000 | 1613億9391万 | -4.69% | 8.63 | 1.07 |
| 02/18 | 3,190 | 3,230 | 3,145 | 3,225 | +4.03% | 820,000 | 1591億7290万 | -6.09% | 8.51 | 1.05 |
| 02/15 | 3,025 | 3,185 | 2,995 | 3,100 | +0.81% | 1,235,800 | 1530億340万 | -9.81% | 8.18 | 1.01 |
| 02/14 | 3,305 | 3,325 | 3,015 | 3,075 | -17.12% | 2,331,900 | 1517億6950万 | -10.77% | 8.11 | 1 |
| 02/13 | 3,655 | 3,730 | 3,640 | 3,710 | +2.2% | 523,000 | 1831億1052万 | +7.38% | 9.79 | 1.21 |
| 02/12 | 3,485 | 3,640 | 3,455 | 3,630 | +6.14% | 425,700 | 1791億6205万 | +5.68% | 9.58 | 1.18 |
| 02/08 | 3,500 | 3,525 | 3,370 | 3,420 | -5.39% | 418,500 | 1687億9730万 | +0.23% | 9.02 | 1.12 |
| 02/07 | 3,665 | 3,685 | 3,585 | 3,615 | -0.41% | 311,900 | 1784億2171万 | +6.26% | 9.54 | 1.18 |
| 02/06 | 3,670 | 3,670 | 3,610 | 3,630 | -0.27% | 195,000 | 1791億6205万 | +7.3% | 9.58 | 1.18 |
| 02/05 | 3,635 | 3,680 | 3,610 | 3,640 | +0.41% | 321,500 | 1796億5561万 | +8.49% | 9.6 | 1.19 |
| 02/04 | 3,615 | 3,655 | 3,605 | 3,625 | +0.28% | 227,700 | 1789億1527万 | +8.99% | 9.56 | 1.18 |
| 02/01 | 3,635 | 3,695 | 3,605 | 3,615 | +1.26% | 509,200 | 1784億2171万 | +9.25% | 9.54 | 1.18 |
| 01/31 | 3,505 | 3,595 | 3,500 | 3,570 | +2.88% | 500,600 | 1762億69万 | +8.38% | 9.42 | 1.17 |
| 01/30 | 3,440 | 3,495 | 3,400 | 3,470 | +2.81% | 974,200 | 1712億6510万 | +5.6% | 9.16 | 1.13 |
