時価総額
2019/04/08~2019/09/04
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 |
09/04 | 880 | 890 | 869 | 875 | -2.23% | 18,500 | 36億7412万 | +3.18% | 9.29 | 0.81 |
09/03 | 824 | 897 | 824 | 895 | +6.93% | 30,600 | 37億5810万 | +4.56% | 9.5 | 0.83 |
09/02 | 818 | 848 | 801 | 837 | +5.02% | 23,600 | 35億1456万 | -2.9% | 8.89 | 0.78 |
08/30 | 770 | 797 | 757 | 797 | +5.84% | 19,000 | 33億4660万 | -8.39% | 8.46 | 0.74 |
08/29 | 757 | 757 | 737 | 753 | +0.53% | 14,800 | 31億6184万 | -14.43% | 7.99 | 0.7 |
08/28 | 738 | 749 | 737 | 749 | +1.77% | 11,800 | 31億4505万 | -15.94% | 7.95 | 0.7 |
08/27 | 737 | 739 | 731 | 736 | +1.24% | 10,100 | 30億9046万 | -18.49% | 7.81 | 0.68 |
08/26 | 719 | 744 | 700 | 727 | +0.69% | 26,300 | 30億5267万 | -20.55% | 7.72 | 0.68 |
08/23 | 768 | 768 | 722 | 722 | -4.87% | 44,000 | 30億3167万 | -22.11% | 7.66 | 0.67 |
08/22 | 817 | 820 | 735 | 759 | -11.74% | 124,000 | 31億8704万 | -19.08% | 8.06 | 0.71 |
08/21 | 864 | 870 | 852 | 860 | -0.92% | 5,000 | 36億1114万 | -9.28% | 9.13 | 0.8 |
08/20 | 885 | 885 | 861 | 868 | +0.23% | 7,700 | 36億4473万 | -9.21% | 9.21 | 0.81 |
08/19 | 854 | 870 | 854 | 866 | +2.24% | 9,600 | 36億3633万 | -10.17% | 9.19 | 0.8 |
08/16 | 827 | 847 | 822 | 847 | +2.29% | 13,300 | 35億5655万 | -12.95% | 8.99 | 0.79 |
08/15 | 839 | 840 | 813 | 828 | -4.28% | 22,600 | 34億7677万 | -15.68% | 8.79 | 0.77 |
08/14 | 866 | 868 | 840 | 865 | -0.12% | 7,500 | 36億3213万 | -12.8% | 9.18 | 0.8 |
08/13 | 866 | 874 | 866 | 866 | 0% | 7,800 | 36億3633万 | -13.4% | 9.19 | 0.8 |
08/09 | 892 | 894 | 865 | 866 | -2.59% | 14,600 | 36億3633万 | -14.17% | 9.19 | 0.8 |
08/08 | 875 | 891 | 858 | 889 | +4.47% | 20,200 | 37億3291万 | -12.67% | 9.44 | 0.83 |
08/07 | 858 | 880 | 834 | 851 | +2.78% | 37,800 | 35億7334万 | -17.14% | 9.03 | 0.79 |
08/06 | 844 | 849 | 819 | 828 | -3.83% | 59,900 | 34億7677万 | -20.15% | 8.79 | 0.77 |
08/05 | 939 | 939 | 841 | 861 | -9.75% | 46,900 | 36億1533万 | -18% | 9.14 | 0.8 |
08/02 | 1,002 | 1,009 | 950 | 954 | -6.1% | 47,000 | 40億584万 | -10.08% | 10.13 | 0.89 |
08/01 | 1,019 | 1,045 | 993 | 1,016 | -5.84% | 45,400 | 42億6618万 | -4.87% | 10.79 | 0.94 |
07/31 | 1,070 | 1,093 | 1,055 | 1,079 | +0.94% | 46,500 | 45億3072万 | +0.75% | 11.45 | 1 |
07/30 | 1,035 | 1,070 | 1,035 | 1,069 | +2.1% | 17,000 | 44億8103万 | -0.37% | 9.59 | 0.84 |
07/29 | 1,042 | 1,049 | 1,041 | 1,047 | +0.48% | 8,900 | 43億8881万 | -2.79% | 9.4 | 0.82 |
07/26 | 1,048 | 1,049 | 1,035 | 1,042 | -0.38% | 9,100 | 43億6785万 | -3.61% | 9.35 | 0.82 |
07/25 | 1,027 | 1,046 | 1,026 | 1,046 | +0.67% | 6,200 | 43億8462万 | -3.59% | 9.39 | 0.82 |
07/24 | 1,035 | 1,045 | 1,032 | 1,039 | -0.1% | 4,900 | 43億5528万 | -4.59% | 9.32 | 0.82 |
07/23 | 1,030 | 1,045 | 1,023 | 1,040 | +0.97% | 12,100 | 43億5947万 | -4.67% | 9.33 | 0.82 |
07/22 | 1,039 | 1,041 | 1,011 | 1,030 | -0.96% | 3,200 | 43億1755万 | -5.85% | 9.24 | 0.81 |
07/19 | 1,000 | 1,047 | 997 | 1,040 | +5.05% | 17,000 | 43億5947万 | -5.2% | 9.33 | 0.82 |
07/18 | 987 | 1,006 | 966 | 990 | -2.65% | 20,500 | 41億4988万 | -9.92% | 8.88 | 0.78 |
07/17 | 1,040 | 1,045 | 1,005 | 1,017 | -4.15% | 15,900 | 42億6306万 | -7.63% | 9.13 | 0.8 |
07/16 | 1,053 | 1,061 | 1,034 | 1,061 | -0.09% | 7,500 | 44億4750万 | -3.72% | 9.52 | 0.83 |
07/12 | 1,093 | 1,093 | 1,062 | 1,062 | -2.03% | 8,900 | 44億5169万 | -3.8% | 9.53 | 0.83 |
07/11 | 1,095 | 1,095 | 1,076 | 1,084 | -0.46% | 3,900 | 45億4391万 | -1.54% | 9.73 | 0.85 |
07/10 | 1,097 | 1,097 | 1,073 | 1,089 | +2.06% | 5,400 | 45億6487万 | -0.64% | 9.77 | 0.86 |
07/09 | 1,089 | 1,089 | 1,058 | 1,067 | -0.93% | 9,500 | 44億7265万 | -2.29% | 9.57 | 0.84 |
07/08 | 1,092 | 1,098 | 1,075 | 1,077 | -1.19% | 10,700 | 45億1456万 | -1.01% | 9.66 | 0.85 |
07/05 | 1,091 | 1,092 | 1,070 | 1,090 | 0% | 11,800 | 45億6906万 | +0.83% | 9.78 | 0.86 |
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 |