時価総額
2019/02/05~2019/07/04
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 |
07/04 | 1,086 | 1,090 | 1,070 | 1,090 | -0.55% | 15,200 | 45億6906万 | +1.21% | 9.78 | 0.86 |
07/03 | 1,120 | 1,120 | 1,079 | 1,096 | -2.14% | 16,900 | 45億9421万 | +2.33% | 9.84 | 0.86 |
07/02 | 1,136 | 1,136 | 1,115 | 1,120 | -1.93% | 12,700 | 46億9481万 | +4.97% | 10.05 | 0.88 |
07/01 | 1,144 | 1,149 | 1,117 | 1,142 | +0.18% | 13,500 | 47億8703万 | +7.53% | 10.25 | 0.9 |
06/28 | 1,130 | 1,141 | 1,090 | 1,140 | +0.88% | 21,600 | 47億7865万 | +7.85% | 10.23 | 0.9 |
06/27 | 1,095 | 1,134 | 1,085 | 1,130 | +3.1% | 12,000 | 47億3673万 | +7.21% | 10.14 | 0.89 |
06/26 | 1,110 | 1,127 | 1,050 | 1,096 | -2.14% | 26,400 | 45億9421万 | +4.28% | 9.84 | 0.86 |
06/25 | 1,169 | 1,169 | 1,118 | 1,120 | -3.28% | 14,500 | 46億9481万 | +6.67% | 10.05 | 0.88 |
06/24 | 1,168 | 1,191 | 1,153 | 1,158 | +0.7% | 31,000 | 48億5410万 | +10.6% | 10.39 | 0.91 |
06/21 | 1,163 | 1,175 | 1,132 | 1,150 | -1.03% | 12,400 | 48億2057万 | +10.15% | 10.32 | 0.9 |
06/20 | 1,131 | 1,172 | 1,112 | 1,162 | +1.93% | 28,000 | 48億7087万 | +11.41% | 10.43 | 0.91 |
06/19 | 1,094 | 1,140 | 1,094 | 1,140 | +6.05% | 19,200 | 47億7865万 | +9.2% | 10.23 | 0.9 |
06/18 | 1,144 | 1,145 | 1,070 | 1,075 | -3.93% | 21,300 | 45億618万 | +3.17% | 9.65 | 0.84 |
06/17 | 1,149 | 1,164 | 1,112 | 1,119 | 0% | 35,900 | 46億9062万 | +7.49% | 10.04 | 0.88 |
06/14 | 1,090 | 1,145 | 1,084 | 1,119 | +4.19% | 50,800 | 46億9062万 | +7.49% | 10.04 | 0.88 |
06/13 | 1,047 | 1,080 | 1,027 | 1,074 | +2.48% | 14,700 | 45億199万 | +2.97% | 9.64 | 0.84 |
06/12 | 1,049 | 1,090 | 1,036 | 1,048 | -0.47% | 18,800 | 43億9300万 | 0% | 9.4 | 0.82 |
06/11 | 1,075 | 1,075 | 1,034 | 1,053 | -3.13% | 25,000 | 44億1396万 | -0.09% | 9.45 | 0.83 |
06/10 | 1,040 | 1,092 | 1,016 | 1,087 | +8.7% | 62,700 | 45億5648万 | +2.64% | 9.75 | 0.85 |
06/07 | 968 | 1,009 | 959 | 1,000 | +3.31% | 32,600 | 41億9180万 | -5.84% | 8.97 | 0.79 |
06/06 | 980 | 980 | 945 | 968 | -2.12% | 17,500 | 40億5766万 | -9.7% | 8.69 | 0.76 |
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 |