時価総額
2018/10/24～2019/03/25
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 |
| 03/25 | 839 | 875 | 839 | 864 | -1.82% | 34,500 | 36億2171万 | -11.2% | 9.85 | 0.93 |
| 03/22 | 924 | 958 | 876 | 880 | -4.76% | 63,100 | 36億8878万 | -9.28% | 10.03 | 0.95 |
| 03/20 | 922 | 942 | 922 | 924 | -0.54% | 45,900 | 38億7322万 | -4.35% | 10.54 | 0.99 |
| 03/19 | 969 | 971 | 911 | 929 | -5.97% | 135,700 | 38億9418万 | -3.43% | 10.59 | 1 |
| 03/18 | 1,016 | 1,034 | 977 | 988 | -3.33% | 76,900 | 41億4149万 | +3.24% | 11.27 | 1.06 |
| 03/15 | 1,055 | 1,099 | 1,022 | 1,022 | +1.89% | 134,100 | 42億8402万 | +7.92% | 11.65 | 1.1 |
| 03/14 | 1,030 | 1,088 | 1,000 | 1,003 | -1.76% | 77,000 | 42億437万 | +7.04% | 11.44 | 1.08 |
| 03/13 | 1,069 | 1,091 | 1,005 | 1,021 | -2.67% | 128,200 | 42億7982万 | +9.9% | 11.64 | 1.1 |
| 03/12 | 974 | 1,049 | 959 | 1,049 | +11.71% | 137,400 | 43億9719万 | +13.9% | 11.96 | 1.13 |
| 03/11 | 919 | 964 | 901 | 939 | +2.29% | 95,400 | 39億3610万 | +3.19% | 10.71 | 1.01 |
| 03/08 | 967 | 969 | 908 | 918 | -5.94% | 159,500 | 38億4807万 | +1.77% | 10.47 | 0.99 |
| 03/07 | 1,077 | 1,077 | 968 | 976 | -10.7% | 177,100 | 40億9119万 | +9.54% | 11.13 | 1.05 |
| 03/06 | 1,170 | 1,171 | 1,080 | 1,093 | -6.98% | 108,900 | 45億8163万 | +24.49% | 12.46 | 1.18 |
| 03/05 | 1,119 | 1,180 | 1,106 | 1,175 | +3.98% | 96,500 | 49億2536万 | +36.63% | 13.4 | 1.26 |
| 03/04 | 1,099 | 1,130 | 1,057 | 1,130 | +5.31% | 118,200 | 47億3673万 | +34.68% | 12.89 | 1.21 |
| 03/01 | 973 | 1,079 | 958 | 1,073 | +9.6% | 136,600 | 44億9780万 | +31.33% | 12.24 | 1.15 |
| 02/28 | 1,049 | 1,130 | 976 | 979 | -4.02% | 180,400 | 41億377万 | +22.99% | 11.16 | 1.05 |
| 02/27 | 1,015 | 1,029 | 992 | 1,020 | -2.02% | 94,900 | 42億7563万 | +31.11% | 11.63 | 1.1 |
| 02/26 | 1,000 | 1,042 | 985 | 1,041 | +3.07% | 158,100 | 43億6366万 | +37.15% | 11.87 | 1.12 |
| 02/25 | 916 | 1,025 | 916 | 1,010 | +11.6% | 234,600 | 42億3371万 | +36.67% | 11.52 | 1.09 |
| 02/22 | 916 | 925 | 895 | 905 | -2.79% | 118,900 | 37億9357万 | +25.52% | 10.32 | 0.97 |
| 02/21 | 875 | 940 | 865 | 931 | +9.66% | 486,300 | 39億256万 | +31.68% | 10.62 | 1 |
| 02/20 | 820 | 850 | 809 | 849 | +5.47% | 121,300 | 35億5883万 | +22.69% | 9.68 | 0.91 |
| 02/19 | 803 | 840 | 799 | 805 | +1% | 140,300 | 33億7439万 | +18.56% | 9.18 | 0.87 |
| 02/18 | 801 | 823 | 784 | 797 | +2.05% | 132,100 | 33億4086万 | +19.31% | 9.09 | 0.86 |
| 02/15 | 778 | 800 | 754 | 781 | -1.51% | 125,100 | 32億7379万 | +19.05% | 8.91 | 0.84 |
| 02/14 | 822 | 852 | 788 | 793 | -2.22% | 255,200 | 33億2409万 | +22.95% | 9.04 | 0.85 |
| 02/13 | 821 | 840 | 802 | 811 | -0.12% | 208,300 | 33億9955万 | +27.72% | 9.25 | 0.87 |
| 02/12 | 759 | 877 | 759 | 812 | +9.88% | 598,100 | 34億374万 | +30.13% | 9.26 | 0.87 |
| 02/08 | 756 | 760 | 729 | 739 | -4.03% | 92,100 | 30億9774万 | +20.75% | 8.43 | 0.79 |
| 02/07 | 798 | 805 | 765 | 770 | -4.82% | 141,600 | 32億2768万 | +27.91% | 8.78 | 0.83 |
| 02/06 | 824 | 843 | 792 | 809 | -0.37% | 282,700 | 33億9116万 | +37.59% | 9.22 | 0.87 |
| 02/05 | 798 | 839 | 750 | 812 | +3.57% | 485,400 | 34億374万 | +41.71% | 9.26 | 0.87 |
| 02/04 | 775 | 812 | 718 | 784 | +5.23% | 690,600 | 32億8637万 | +41.01% | 8.94 | 0.84 |
| 02/01 | 745 | 745 | 745 | 745 | +15.5% | 10,300 | 31億2289万 | +37.2% | 8.5 | 0.8 |
| 01/31 | 641 | 665 | 633 | 645 | +1.1% | 43,900 | 27億371万 | +21.47% | 7.35 | 0.69 |
| 01/30 | 629 | 657 | 629 | 638 | 0% | 36,800 | 26億7436万 | +21.52% | 7.27 | 0.69 |
| 01/29 | 635 | 664 | 616 | 638 | -4.06% | 130,900 | 26億7436万 | +22.93% | 7.27 | 0.69 |
| 01/28 | 567 | 665 | 567 | 665 | +17.7% | 228,500 | 27億8754万 | +29.13% | 7.58 | 0.72 |
| 01/25 | 551 | 567 | 551 | 565 | +2.54% | 10,600 | 23億6836万 | +10.78% | 6.44 | 0.61 |
| 01/24 | 548 | 565 | 541 | 551 | +3.18% | 6,500 | 23億968万 | +8.04% | 6.28 | 0.59 |
| 01/23 | 532 | 545 | 532 | 534 | -0.56% | 1,000 | 22億3842万 | +4.71% | 6.09 | 0.57 |
| 01/22 | 551 | 551 | 532 | 537 | -2.54% | 5,900 | 22億5099万 | +5.09% | 6.12 | 0.58 |
| 01/21 | 557 | 563 | 547 | 551 | -0.36% | 16,100 | 23億968万 | +7.62% | 6.28 | 0.59 |
| 01/18 | 556 | 562 | 550 | 553 | -1.95% | 10,200 | 23億1806万 | +7.38% | 6.31 | 0.59 |
| 01/17 | 546 | 570 | 545 | 564 | +3.49% | 13,500 | 23億6417万 | +8.88% | 6.43 | 0.61 |
| 01/16 | 560 | 560 | 542 | 545 | +0.93% | 13,600 | 22億8453万 | +4.41% | 6.21 | 0.59 |
| 01/15 | 515 | 546 | 515 | 540 | +6.09% | 12,500 | 22億6357万 | +2.66% | 6.16 | 0.58 |
| 01/11 | 510 | 516 | 507 | 509 | +0.39% | 4,600 | 21億3362万 | -3.96% | 5.8 | 0.55 |
| 01/10 | 514 | 528 | 505 | 507 | -0.78% | 4,300 | 21億2524万 | -5.41% | 5.78 | 0.55 |
| 01/09 | 526 | 533 | 511 | 511 | -3.58% | 4,800 | 21億4201万 | -5.72% | 5.83 | 0.55 |
| 01/08 | 527 | 545 | 527 | 530 | -2.93% | 16,400 | 22億2165万 | -3.11% | 6.04 | 0.57 |
| 01/07 | 571 | 571 | 521 | 546 | +6.85% | 23,600 | 22億8872万 | -0.73% | 6.23 | 0.59 |
| 01/04 | 506 | 523 | 486 | 511 | +4.29% | 25,800 | 21億4201万 | -7.59% | 5.83 | 0.55 |
| 2018 |
| 12/28 | 467 | 499 | 453 | 490 | +13.69% | 36,100 | 20億5398万 | -12.03% | 5.59 | 0.53 |
| 12/27 | 431 | 448 | 421 | 431 | +4.87% | 13,100 | 18億666万 | -23.31% | 4.91 | 0.46 |
| 12/26 | 448 | 448 | 404 | 411 | +2.75% | 22,600 | 17億2283万 | -27.89% | 4.69 | 0.44 |
| 12/25 | 401 | 418 | 392 | 400 | -10.51% | 57,600 | 16億7672万 | -30.92% | 4.56 | 0.43 |
| 12/21 | 456 | 456 | 430 | 447 | -1.76% | 25,500 | 18億7373万 | -24.11% | 5.1 | 0.48 |
| 12/20 | 491 | 491 | 433 | 455 | -7.14% | 26,500 | 19億726万 | -23.79% | 5.19 | 0.49 |
| 12/19 | 499 | 511 | 485 | 490 | +1.45% | 18,000 | 20億5398万 | -18.74% | 5.59 | 0.53 |
| 12/18 | 528 | 528 | 481 | 483 | -10.22% | 20,700 | 20億2463万 | -20.82% | 5.51 | 0.52 |
| 12/17 | 551 | 561 | 538 | 538 | -3.41% | 10,500 | 22億5518万 | -12.8% | 6.13 | 0.58 |
| 12/14 | 566 | 573 | 546 | 557 | -0.89% | 28,500 | 23億3483万 | -10.59% | 6.35 | 0.6 |
| 12/13 | 553 | 562 | 540 | 562 | +1.44% | 23,300 | 23億5579万 | -10.37% | 6.41 | 0.6 |
| 12/12 | 548 | 573 | 548 | 554 | +1.84% | 17,900 | 23億2225万 | -12.2% | 6.32 | 0.6 |
| 12/11 | 540 | 568 | 530 | 544 | -4.56% | 33,700 | 22億8033万 | -14.2% | 6.2 | 0.58 |
| 12/10 | 619 | 619 | 570 | 570 | -9.81% | 18,800 | 23億8932万 | -10.66% | 6.5 | 0.61 |
| 12/07 | 622 | 641 | 618 | 632 | +0.16% | 12,100 | 26億4921万 | -1.25% | 7.21 | 0.68 |
| 12/06 | 641 | 648 | 625 | 631 | -2.62% | 8,500 | 26億4502万 | -1.25% | 7.2 | 0.68 |
| 12/05 | 631 | 653 | 631 | 648 | 0% | 5,100 | 27億1628万 | +1.57% | 7.39 | 0.7 |
| 12/04 | 651 | 654 | 646 | 648 | -0.77% | 16,000 | 27億1628万 | +2.05% | 7.39 | 0.7 |
| 12/03 | 671 | 671 | 650 | 653 | +0.31% | 34,100 | 27億3724万 | +3.32% | 7.45 | 0.7 |
| 11/30 | 655 | 655 | 640 | 651 | -0.15% | 20,700 | 27億2886万 | +3.5% | 7.42 | 0.7 |
| 11/29 | 651 | 653 | 636 | 652 | +3.33% | 28,100 | 27億3305万 | +4.15% | 7.43 | 0.7 |
| 11/28 | 633 | 634 | 617 | 631 | +0.96% | 25,900 | 26億4502万 | +1.12% | 7.2 | 0.68 |
| 11/27 | 615 | 625 | 614 | 625 | +1.63% | 17,200 | 26億1987万 | +0.32% | 7.13 | 0.67 |
| 11/26 | 612 | 636 | 610 | 615 | -0.16% | 14,600 | 25億7795万 | -1.13% | 7.01 | 0.66 |
| 11/22 | 612 | 644 | 603 | 616 | -0.32% | 22,800 | 25億8214万 | -0.96% | 7.02 | 0.66 |
| 11/21 | 621 | 624 | 602 | 618 | -1.9% | 11,700 | 25億9053万 | -0.48% | 7.05 | 0.66 |
| 11/20 | 623 | 637 | 622 | 630 | 0% | 8,200 | 26億4083万 | +1.45% | 7.18 | 0.68 |
| 11/19 | 627 | 641 | 617 | 630 | -1.56% | 27,800 | 26億4083万 | +1.78% | 7.18 | 0.68 |
| 11/16 | 642 | 652 | 635 | 640 | 0% | 12,700 | 26億8275万 | +3.9% | 7.3 | 0.69 |
| 11/15 | 645 | 654 | 615 | 640 | +2.4% | 30,100 | 26億8275万 | +4.58% | 7.3 | 0.69 |
| 11/14 | 659 | 659 | 612 | 625 | -4.43% | 19,100 | 26億1987万 | +2.8% | 7.13 | 0.67 |
| 11/13 | 660 | 661 | 643 | 654 | -2.39% | 17,700 | 27億4143万 | +8.1% | 7.46 | 0.7 |
| 11/12 | 661 | 695 | 659 | 670 | +0.3% | 38,800 | 28億850万 | +11.48% | 7.64 | 0.72 |
| 11/09 | 651 | 683 | 650 | 668 | +1.21% | 56,300 | 28億12万 | +11.89% | 7.62 | 0.72 |
| 11/08 | 670 | 677 | 640 | 660 | 0% | 71,000 | 27億6658万 | +11.11% | 7.53 | 0.71 |
| 11/07 | 665 | 665 | 641 | 660 | +2.96% | 12,900 | 27億6658万 | +11.49% | 7.53 | 0.71 |
| 11/06 | 642 | 671 | 641 | 641 | +0.47% | 24,900 | 26億8694万 | +8.64% | 7.31 | 0.69 |
| 11/05 | 656 | 700 | 633 | 638 | +0.31% | 140,500 | 26億7436万 | +8.32% | 7.27 | 0.69 |
| 11/02 | 610 | 644 | 606 | 636 | +5.47% | 41,700 | 26億6598万 | +7.98% | 7.25 | 0.68 |
| 11/01 | 621 | 645 | 603 | 603 | +2.03% | 77,600 | 25億2765万 | +2.55% | 6.88 | 0.65 |
| 10/31 | 597 | 599 | 582 | 591 | +2.43% | 11,700 | 24億7735万 | +0.17% | 6.74 | 0.64 |
| 10/30 | 570 | 577 | 537 | 577 | -0.52% | 10,900 | 24億1866万 | -2.37% | 6.58 | 0.62 |
| 10/29 | 575 | 610 | 575 | 580 | +1.4% | 18,100 | 24億3124万 | -2.19% | 6.61 | 0.62 |
| 10/26 | 603 | 603 | 560 | 572 | -0.17% | 8,800 | 23億9771万 | -3.87% | 6.52 | 0.62 |
| 10/25 | 587 | 603 | 573 | 573 | -5.6% | 10,400 | 24億190万 | -3.86% | 6.53 | 0.62 |
| 10/24 | 614 | 614 | 603 | 607 | +0.33% | 3,600 | 25億4442万 | +1.68% | 6.92 | 0.65 |
