時価総額
2019/01/04～2019/06/05
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 |
| 06/05 | 970 | 997 | 944 | 989 | +4.66% | 32,900 | 41億4569万 | -8.51% | 8.87 | 0.78 |
| 06/04 | 921 | 945 | 915 | 945 | +2.05% | 16,400 | 39億6125万 | -12.98% | 8.48 | 0.74 |
| 06/03 | 945 | 958 | 910 | 926 | -5.03% | 39,100 | 38億8160万 | -15.36% | 8.31 | 0.73 |
| 05/31 | 975 | 999 | 941 | 975 | +2.63% | 30,000 | 40億8700万 | -11.44% | 8.75 | 0.77 |
| 05/30 | 982 | 982 | 921 | 950 | -2.76% | 47,800 | 39億8221万 | -13.87% | 8.52 | 0.75 |
| 05/29 | 986 | 1,000 | 965 | 977 | -2.88% | 36,500 | 40億9538万 | -11.82% | 8.77 | 0.77 |
| 05/28 | 1,000 | 1,035 | 960 | 1,006 | -1.18% | 55,000 | 42億1695万 | -9.45% | 9.03 | 0.79 |
| 05/27 | 1,070 | 1,070 | 1,000 | 1,018 | -4.23% | 24,900 | 42億6725万 | -8.54% | 9.14 | 0.8 |
| 05/24 | 1,045 | 1,068 | 1,032 | 1,063 | +0.19% | 16,000 | 44億5588万 | -4.49% | 9.54 | 0.83 |
| 05/23 | 1,072 | 1,092 | 1,049 | 1,061 | -0.75% | 34,900 | 44億4750万 | -4.5% | 9.52 | 0.83 |
| 05/22 | 1,024 | 1,087 | 1,024 | 1,069 | +2.99% | 46,900 | 44億8103万 | -3.69% | 9.59 | 0.84 |
| 05/21 | 1,107 | 1,107 | 1,020 | 1,038 | -5.38% | 48,000 | 43億5108万 | -6.4% | 9.31 | 0.82 |
| 05/20 | 1,077 | 1,100 | 1,061 | 1,097 | -0.9% | 97,900 | 45億9840万 | -1.17% | 9.84 | 0.86 |
| 05/17 | 1,188 | 1,211 | 1,107 | 1,107 | -6.82% | 139,800 | 46億4032万 | -0.09% | 9.93 | 0.87 |
| 05/16 | 1,211 | 1,240 | 1,121 | 1,188 | +8.89% | 341,600 | 49億7985万 | +7.41% | 10.66 | 0.93 |
| 05/15 | 1,063 | 1,125 | 1,020 | 1,091 | +2.73% | 65,200 | 45億7325万 | -0.64% | 9.79 | 0.86 |
| 05/14 | 1,047 | 1,087 | 1,038 | 1,062 | -4.24% | 57,400 | 44億5169万 | -2.84% | 9.53 | 0.83 |
| 05/13 | 1,179 | 1,179 | 1,108 | 1,109 | -6.33% | 106,500 | 46億4870万 | +2.12% | 9.95 | 0.87 |
| 05/10 | 1,180 | 1,205 | 1,161 | 1,184 | -0.59% | 55,000 | 49億6309万 | +10.04% | 10.62 | 0.93 |
| 05/09 | 1,183 | 1,200 | 1,155 | 1,191 | -0.17% | 34,700 | 49億9243万 | +11.94% | 10.69 | 0.94 |
| 05/08 | 1,185 | 1,193 | 1,155 | 1,193 | +0.59% | 16,600 | 50億81万 | +13.3% | 10.71 | 0.94 |
| 05/07 | 1,164 | 1,205 | 1,164 | 1,186 | +2.15% | 24,800 | 49億7147万 | +14.04% | 10.64 | 0.93 |
| 04/26 | 1,220 | 1,220 | 1,161 | 1,161 | -6.82% | 42,000 | 48億6668万 | +12.94% | 10.42 | 0.91 |
| 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 |
