時価総額
2018/10/01~2019/02/28
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 |
02/28 | 2,252 | 2,255 | 2,184 | 2,187 | -3.02% | 2,366,600 | 4795億6853万 | -4.54% | 20.49 | 1.24 |
02/27 | 2,274 | 2,296 | 2,244 | 2,255 | -0.84% | 1,540,100 | 4944億7966万 | -1.53% | 21.13 | 1.28 |
02/26 | 2,303 | 2,329 | 2,263 | 2,274 | -1.26% | 1,585,100 | 4986億4601万 | -0.57% | 21.31 | 1.29 |
02/25 | 2,297 | 2,308 | 2,248 | 2,303 | -0.73% | 2,074,000 | 5050億517万 | +0.83% | 21.58 | 1.31 |
02/22 | 2,303 | 2,327 | 2,285 | 2,320 | +0.56% | 1,232,700 | 5087億3296万 | +1.84% | 21.74 | 1.32 |
02/21 | 2,310 | 2,325 | 2,283 | 2,307 | -0.04% | 1,520,100 | 5058億8230万 | +1.63% | 21.62 | 1.31 |
02/20 | 2,344 | 2,367 | 2,278 | 2,308 | -1.54% | 2,046,600 | 5061億158万 | +1.94% | 21.63 | 1.31 |
02/19 | 2,349 | 2,362 | 2,334 | 2,344 | -0.09% | 1,161,200 | 5139億9571万 | +3.81% | 21.96 | 1.33 |
02/18 | 2,370 | 2,377 | 2,343 | 2,346 | +1.12% | 1,562,300 | 5144億3428万 | +4.31% | 21.98 | 1.33 |
02/15 | 2,362 | 2,365 | 2,310 | 2,320 | -2.19% | 1,838,500 | 5087億3296万 | +3.57% | 21.74 | 1.32 |
02/14 | 2,372 | 2,383 | 2,343 | 2,372 | 0% | 1,946,300 | 5201億3559万 | +6.27% | 22.23 | 1.35 |
02/13 | 2,345 | 2,383 | 2,327 | 2,372 | +2.2% | 1,849,000 | 5201億3559万 | +6.75% | 22.23 | 1.35 |
02/12 | 2,246 | 2,329 | 2,246 | 2,321 | +3.62% | 2,092,400 | 5089億5224万 | +4.98% | 21.75 | 1.32 |
02/08 | 2,279 | 2,293 | 2,217 | 2,240 | -2.95% | 2,008,900 | 4911億9044万 | +1.91% | 20.99 | 1.27 |
02/07 | 2,278 | 2,334 | 2,278 | 2,308 | +0.7% | 1,805,200 | 5061億158万 | +5.2% | 21.63 | 1.31 |
02/06 | 2,305 | 2,325 | 2,275 | 2,292 | +0.09% | 1,551,900 | 5025億9308万 | +4.85% | 21.48 | 1.3 |
02/05 | 2,300 | 2,313 | 2,281 | 2,290 | +0.22% | 1,417,600 | 5021億5452万 | +5.19% | 21.46 | 1.3 |
02/04 | 2,277 | 2,303 | 2,258 | 2,285 | +0.35% | 1,532,000 | 5010億5811万 | +5.4% | 21.41 | 1.3 |
02/01 | 2,280 | 2,321 | 2,266 | 2,277 | -0.44% | 1,677,300 | 4993億386万 | +5.27% | 21.34 | 1.29 |
01/31 | 2,235 | 2,317 | 2,229 | 2,287 | +4% | 3,584,100 | 5014億9667万 | +5.83% | 21.43 | 1.3 |
01/30 | 2,299 | 2,315 | 2,162 | 2,199 | -3.04% | 5,820,000 | 4821億9990万 | +1.66% | 20.6 | 1.25 |
01/29 | 2,277 | 2,287 | 2,219 | 2,268 | -1.31% | 2,034,100 | 4973億3032万 | +4.52% | 21.25 | 1.29 |
01/28 | 2,321 | 2,349 | 2,276 | 2,298 | -0.48% | 1,587,100 | 5039億877万 | +5.66% | 21.53 | 1.3 |
01/25 | 2,250 | 2,309 | 2,239 | 2,309 | +5.15% | 2,770,100 | 5063億2086万 | +5.97% | 21.64 | 1.31 |
01/24 | 2,173 | 2,201 | 2,160 | 2,196 | +1.53% | 1,179,300 | 4815億4206万 | +0.5% | 20.58 | 1.25 |
01/23 | 2,148 | 2,176 | 2,129 | 2,163 | -0.28% | 1,151,800 | 4743億577万 | -1.41% | 20.27 | 1.23 |
01/22 | 2,189 | 2,201 | 2,153 | 2,169 | -1.68% | 1,184,100 | 4756億2146万 | -1.59% | 20.32 | 1.23 |
01/21 | 2,193 | 2,227 | 2,186 | 2,206 | +2.22% | 2,013,700 | 4837億3487万 | -0.41% | 20.67 | 1.25 |
01/18 | 2,105 | 2,172 | 2,093 | 2,158 | +1.98% | 1,783,400 | 4874億8984万 | -3.05% | 21.79 | 1.32 |
01/17 | 2,162 | 2,169 | 2,108 | 2,116 | -1.4% | 1,772,400 | 4780億209万 | -5.58% | 21.36 | 1.29 |
01/16 | 2,185 | 2,196 | 2,122 | 2,146 | -1.01% | 1,722,300 | 4847億7906万 | -5.09% | 21.67 | 1.31 |
01/15 | 2,106 | 2,180 | 2,101 | 2,168 | +2.07% | 1,653,300 | 4897億4883万 | -4.95% | 21.89 | 1.32 |
01/11 | 2,111 | 2,146 | 2,106 | 2,124 | +0.52% | 1,706,500 | 4798億928万 | -7.73% | 21.45 | 1.3 |
01/10 | 2,100 | 2,132 | 2,083 | 2,113 | +0.09% | 1,248,800 | 4773億2439万 | -9% | 21.33 | 1.29 |
01/09 | 2,127 | 2,136 | 2,102 | 2,111 | -0.66% | 1,830,100 | 4768億7259万 | -9.9% | 21.31 | 1.29 |
01/08 | 2,090 | 2,141 | 2,069 | 2,125 | +1.19% | 1,528,900 | 4800億3518万 | -10.07% | 21.46 | 1.3 |
01/07 | 2,091 | 2,116 | 2,066 | 2,100 | +4.79% | 1,773,300 | 4743億8771万 | -11.84% | 21.2 | 1.28 |
01/04 | 2,039 | 2,044 | 1,949 | 2,004 | -6.14% | 3,122,200 | 4527億141万 | -16.5% | 20.23 | 1.22 |
2018 |
12/28 | 2,117 | 2,152 | 2,117 | 2,135 | +0.71% | 2,291,400 | 4231億7426万 | -11.7% | 18.91 | 1.14 |
12/27 | 2,173 | 2,192 | 2,096 | 2,120 | +2.42% | 2,056,900 | 4202億114万 | -12.83% | 18.78 | 1.14 |
12/26 | 2,078 | 2,109 | 2,035 | 2,070 | +0.83% | 2,784,400 | 4102億9073万 | -15.41% | 18.34 | 1.11 |
12/25 | 2,066 | 2,117 | 2,040 | 2,053 | -5.22% | 3,670,300 | 4069億2120万 | -16.68% | 18.19 | 1.1 |
12/21 | 2,182 | 2,224 | 2,144 | 2,166 | -2.3% | 2,575,600 | 4293億1871万 | -12.7% | 19.19 | 1.16 |
12/20 | 2,311 | 2,315 | 2,205 | 2,217 | -5.5% | 2,789,300 | 4394億2732万 | -11.14% | 19.64 | 1.19 |
12/19 | 2,359 | 2,374 | 2,325 | 2,346 | -1.18% | 1,727,800 | 4649億9616万 | -6.5% | 20.78 | 1.26 |
12/18 | 2,361 | 2,415 | 2,333 | 2,374 | -0.34% | 1,860,800 | 4705億4599万 | -5.64% | 21.03 | 1.27 |
12/17 | 2,400 | 2,422 | 2,369 | 2,382 | -0.96% | 1,794,800 | 4721億3166万 | -5.78% | 21.1 | 1.28 |
12/14 | 2,426 | 2,446 | 2,375 | 2,405 | -2.28% | 2,589,000 | 4766億9044万 | -5.24% | 21.31 | 1.29 |
12/13 | 2,450 | 2,480 | 2,440 | 2,461 | +1.36% | 1,385,200 | 4877億9009万 | -3.45% | 21.8 | 1.32 |
12/12 | 2,433 | 2,469 | 2,419 | 2,428 | +0.54% | 2,185,600 | 4812億4923万 | -5.04% | 21.51 | 1.3 |
12/11 | 2,429 | 2,441 | 2,380 | 2,415 | -0.54% | 1,992,400 | 4786億7252万 | -5.81% | 21.39 | 1.29 |
12/10 | 2,429 | 2,435 | 2,374 | 2,428 | -2.72% | 2,180,200 | 4812億4923万 | -5.6% | 21.51 | 1.3 |
12/07 | 2,538 | 2,576 | 2,482 | 2,496 | -0.83% | 1,836,100 | 4947億2738万 | -3.37% | 22.11 | 1.34 |
12/06 | 2,630 | 2,632 | 2,464 | 2,517 | -4.3% | 3,568,600 | 4988億8975万 | -2.78% | 22.3 | 1.35 |
12/05 | 2,590 | 2,666 | 2,569 | 2,630 | -0.15% | 2,596,700 | 5212億8726万 | +1.31% | 23.3 | 1.41 |
12/04 | 2,709 | 2,714 | 2,616 | 2,634 | -2.15% | 1,635,500 | 5220億8009万 | +1.7% | 23.33 | 1.41 |
12/03 | 2,688 | 2,742 | 2,677 | 2,692 | +2.32% | 1,840,800 | 5335億7616万 | +4.14% | 23.85 | 1.44 |
11/30 | 2,620 | 2,649 | 2,603 | 2,631 | -0.23% | 1,272,000 | 5214億8547万 | +2.06% | 23.31 | 1.41 |
11/29 | 2,651 | 2,674 | 2,616 | 2,637 | +0.84% | 1,338,600 | 5226億7472万 | +2.45% | 23.36 | 1.41 |
11/28 | 2,610 | 2,625 | 2,587 | 2,615 | +0.69% | 1,730,000 | 5183億1414万 | +1.55% | 23.17 | 1.4 |
11/27 | 2,610 | 2,636 | 2,581 | 2,597 | +1.48% | 2,937,400 | 5147億4639万 | +0.74% | 23.01 | 1.39 |
11/26 | 2,455 | 2,639 | 2,422 | 2,559 | +4.58% | 4,641,400 | 5072億1449万 | -1.01% | 22.67 | 1.37 |
11/22 | 2,492 | 2,503 | 2,434 | 2,447 | -1.73% | 1,824,700 | 4850億1518万 | -5.63% | 21.68 | 1.31 |
11/21 | 2,423 | 2,494 | 2,419 | 2,490 | +0.69% | 1,598,300 | 4935億3813万 | -4.49% | 22.06 | 1.34 |
11/20 | 2,476 | 2,501 | 2,438 | 2,473 | -1.79% | 1,547,400 | 4901億6859万 | -5.68% | 21.91 | 1.33 |
11/19 | 2,472 | 2,538 | 2,471 | 2,518 | +1.82% | 1,080,600 | 4990億8796万 | -4.51% | 22.31 | 1.35 |
11/16 | 2,536 | 2,556 | 2,467 | 2,473 | -1.75% | 1,355,000 | 4901億6859万 | -6.61% | 21.91 | 1.33 |
11/15 | 2,514 | 2,548 | 2,495 | 2,517 | -1.37% | 1,455,400 | 4988億8975万 | -5.41% | 22.3 | 1.35 |
11/14 | 2,552 | 2,603 | 2,532 | 2,552 | +0.67% | 1,518,800 | 5058億2703万 | -4.49% | 22.61 | 1.37 |
11/13 | 2,468 | 2,567 | 2,390 | 2,535 | -4.84% | 5,156,300 | 5024億5749万 | -5.62% | 22.46 | 1.36 |
11/12 | 2,623 | 2,677 | 2,618 | 2,664 | +0.83% | 1,539,500 | 5280億2634万 | -1.33% | 23.6 | 1.43 |
11/09 | 2,655 | 2,673 | 2,617 | 2,642 | -1.01% | 1,742,100 | 5236億6576万 | -2.55% | 23.41 | 1.42 |
11/08 | 2,721 | 2,737 | 2,662 | 2,669 | +0.04% | 1,477,900 | 5290億1738万 | -2.06% | 23.64 | 1.43 |
11/07 | 2,648 | 2,730 | 2,645 | 2,668 | +2.69% | 2,510,500 | 5288億1917万 | -2.52% | 23.64 | 1.43 |
11/06 | 2,570 | 2,603 | 2,537 | 2,598 | -0.84% | 1,804,400 | 5149億4460万 | -5.46% | 23.02 | 1.39 |
11/05 | 2,640 | 2,678 | 2,616 | 2,620 | -2.6% | 1,981,400 | 5193億518万 | -5.11% | 23.21 | 1.4 |
11/02 | 2,613 | 2,703 | 2,545 | 2,690 | +1.2% | 3,026,600 | 5331億7975万 | -2.96% | 23.83 | 1.44 |
11/01 | 2,695 | 2,703 | 2,646 | 2,658 | -0.82% | 2,547,400 | 5268億3709万 | -4.46% | 23.55 | 1.43 |
10/31 | 2,596 | 2,692 | 2,495 | 2,680 | +7.37% | 3,951,300 | 5311億9767万 | -4.18% | 23.74 | 1.44 |
10/30 | 2,493 | 2,541 | 2,463 | 2,496 | -0.76% | 3,148,800 | 4947億2738万 | -11.11% | 22.11 | 1.34 |
10/29 | 2,547 | 2,576 | 2,506 | 2,515 | +0.6% | 1,847,100 | 4984億9333万 | -11% | 22.28 | 1.35 |
10/26 | 2,546 | 2,581 | 2,474 | 2,500 | -1.81% | 2,802,400 | 4955億2021万 | -12.13% | 22.15 | 1.34 |
10/25 | 2,560 | 2,576 | 2,539 | 2,546 | -3.74% | 2,510,300 | 5046億3778万 | -11.29% | 22.56 | 1.37 |
10/24 | 2,708 | 2,719 | 2,638 | 2,645 | -1.53% | 1,862,500 | 5242億6038万 | -8.51% | 23.43 | 1.42 |
10/23 | 2,754 | 2,766 | 2,684 | 2,686 | -3.66% | 2,249,500 | 5323億8691万 | -7.7% | 23.8 | 1.44 |
10/22 | 2,727 | 2,802 | 2,719 | 2,788 | +1.27% | 1,343,500 | 5526億414万 | -4.62% | 24.7 | 1.5 |
10/19 | 2,751 | 2,763 | 2,716 | 2,753 | -1.92% | 2,190,100 | 5456億6686万 | -6.26% | 24.39 | 1.48 |
10/18 | 2,845 | 2,871 | 2,801 | 2,807 | -1.82% | 1,576,900 | 5563億7009万 | -5.07% | 24.87 | 1.51 |
10/17 | 2,880 | 2,888 | 2,848 | 2,859 | +0.56% | 2,269,900 | 5666億7691万 | -3.87% | 25.33 | 1.53 |
10/16 | 2,776 | 2,852 | 2,764 | 2,843 | +1.9% | 2,533,300 | 5635億558万 | -4.95% | 25.19 | 1.52 |
10/15 | 2,755 | 2,813 | 2,744 | 2,790 | -0.11% | 1,518,200 | 5530億55万 | -7.28% | 24.72 | 1.5 |
10/12 | 2,749 | 2,806 | 2,733 | 2,793 | -0.21% | 3,476,700 | 5535億9518万 | -7.88% | 24.74 | 1.5 |
10/11 | 2,775 | 2,812 | 2,752 | 2,799 | -3.98% | 3,137,400 | 5547億8443万 | -8.38% | 24.8 | 1.5 |
10/10 | 2,918 | 2,945 | 2,878 | 2,915 | +1.75% | 2,538,900 | 5777億7657万 | -5.26% | 25.82 | 1.56 |
10/09 | 2,869 | 2,912 | 2,825 | 2,865 | -2.62% | 9,372,800 | 5678億6616万 | -7.4% | 25.38 | 1.54 |
10/05 | 2,974 | 3,060 | 2,911 | 2,942 | -1.93% | 7,846,900 | 5831億2818万 | -5.49% | 26.06 | 1.58 |
10/04 | 2,961 | 3,025 | 2,956 | 3,000 | +1.32% | 4,252,500 | 5946億2425万 | -4.12% | 26.58 | 1.61 |
10/03 | 2,990 | 2,998 | 2,955 | 2,961 | 0% | 1,746,600 | 5868億9414万 | -5.73% | 26.23 | 1.59 |
10/02 | 2,966 | 2,975 | 2,935 | 2,961 | +1.37% | 2,174,300 | 5868億9414万 | -6.12% | 26.23 | 1.59 |
10/01 | 2,880 | 2,937 | 2,880 | 2,921 | +1.21% | 1,836,800 | 5789億6581万 | -7.74% | 25.88 | 1.57 |