時価総額
2018/11/27~2019/04/25
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 |
04/25 | 1,250 | 1,270 | 1,218 | 1,246 | +3.4% | 65,800 | 52億2298万 | +22.64% | 11.18 | 0.98 |
04/24 | 1,110 | 1,330 | 1,106 | 1,205 | +8.95% | 224,600 | 50億5112万 | +20.14% | 10.81 | 0.95 |
04/23 | 1,111 | 1,136 | 1,103 | 1,106 | -2.73% | 32,000 | 46億3613万 | +11.49% | 9.92 | 0.87 |
04/22 | 1,106 | 1,170 | 1,106 | 1,137 | +2.9% | 68,900 | 47億6607万 | +15.08% | 10.2 | 0.89 |
04/19 | 1,059 | 1,120 | 1,035 | 1,105 | +7.07% | 61,200 | 46億3194万 | +12.41% | 9.92 | 0.87 |
04/18 | 1,077 | 1,077 | 1,012 | 1,032 | -3.82% | 23,900 | 43億2593万 | +5.41% | 9.26 | 0.81 |
04/17 | 1,060 | 1,080 | 1,043 | 1,073 | +3.27% | 30,700 | 44億9780万 | +9.6% | 9.63 | 0.84 |
04/16 | 1,065 | 1,084 | 1,038 | 1,039 | -1.98% | 24,300 | 43億5528万 | +6.24% | 9.32 | 0.82 |
04/15 | 1,039 | 1,067 | 1,033 | 1,060 | +4.33% | 19,100 | 44億4330万 | +8.83% | 9.51 | 0.83 |
04/12 | 1,010 | 1,031 | 985 | 1,016 | -0.2% | 29,200 | 42億5886万 | +4.96% | 9.12 | 0.8 |
04/11 | 1,022 | 1,039 | 1,008 | 1,018 | -0.97% | 20,400 | 42億6725万 | +5.38% | 9.14 | 0.8 |
04/10 | 1,053 | 1,055 | 1,020 | 1,028 | -2.84% | 28,800 | 43億917万 | +6.09% | 9.22 | 0.81 |
04/09 | 1,073 | 1,077 | 1,016 | 1,058 | +0.76% | 38,100 | 44億3492万 | +8.51% | 9.49 | 0.83 |
04/08 | 1,087 | 1,125 | 1,015 | 1,050 | -0.66% | 57,800 | 44億139万 | +7.36% | 9.42 | 0.82 |
04/05 | 1,079 | 1,079 | 1,036 | 1,057 | -0.28% | 59,200 | 44億3073万 | +7.97% | 9.49 | 0.83 |
04/04 | 1,012 | 1,068 | 979 | 1,060 | +8.05% | 154,300 | 44億4330万 | +8.61% | 9.51 | 0.83 |
04/03 | 995 | 1,020 | 950 | 981 | +1.66% | 113,600 | 41億1215万 | +0.72% | 8.8 | 0.77 |
04/02 | 919 | 1,000 | 902 | 965 | +8.06% | 185,000 | 40億4508万 | -1.23% | 8.66 | 0.76 |
04/01 | 873 | 914 | 869 | 893 | +4.08% | 28,400 | 37億4327万 | -8.69% | 8.01 | 0.7 |
03/29 | 880 | 880 | 855 | 858 | -2.28% | 22,600 | 35億9656万 | -12.36% | 9.78 | 0.92 |
03/28 | 896 | 934 | 878 | 878 | -4.25% | 22,400 | 36億8040万 | -10.59% | 10.01 | 0.94 |
03/27 | 900 | 925 | 890 | 917 | +3.97% | 20,900 | 38億4388万 | -6.52% | 10.46 | 0.99 |
03/26 | 870 | 916 | 870 | 882 | +2.08% | 38,700 | 36億9716万 | -9.63% | 10.06 | 0.95 |
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 |