時価総額
2019/06/21~2019/11/18
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 |
11/18 | 862 | 891 | 851 | 889 | +4.96% | 16,500 | 37億3291万 | +1.25% | 9.44 | 0.83 |
11/15 | 825 | 867 | 820 | 847 | +0.83% | 30,700 | 35億5655万 | -3.42% | 8.99 | 0.79 |
11/14 | 859 | 867 | 837 | 840 | -3.23% | 23,300 | 35億2716万 | -4.22% | 8.92 | 0.78 |
11/13 | 883 | 883 | 864 | 868 | -2.25% | 18,400 | 36億4473万 | -1.14% | 9.21 | 0.81 |
11/12 | 899 | 899 | 881 | 888 | -0.22% | 24,100 | 37億2871万 | +1.02% | 9.43 | 0.83 |
11/11 | 888 | 890 | 883 | 890 | +0.11% | 15,000 | 37億3711万 | +1.37% | 9.45 | 0.83 |
11/08 | 886 | 894 | 885 | 889 | 0% | 12,600 | 37億3291万 | +1.37% | 9.44 | 0.83 |
11/07 | 895 | 900 | 881 | 889 | -1.88% | 22,700 | 37億3291万 | +1.37% | 9.44 | 0.83 |
11/06 | 911 | 911 | 891 | 906 | -0.55% | 17,900 | 38億429万 | +3.42% | 9.62 | 0.84 |
11/05 | 918 | 936 | 911 | 911 | +0.11% | 22,100 | 38億2528万 | +3.88% | 9.67 | 0.85 |
11/01 | 912 | 934 | 890 | 910 | -4.21% | 40,900 | 38億2109万 | +3.76% | 9.66 | 0.85 |
10/31 | 940 | 960 | 925 | 950 | +1.39% | 47,900 | 39億8905万 | +8.32% | 10.09 | 0.88 |
10/30 | 914 | 937 | 893 | 937 | +2.4% | 34,700 | 39億3446万 | +7.09% | 9.95 | 0.87 |
10/29 | 920 | 920 | 901 | 915 | +0.55% | 15,400 | 38億4208万 | +4.69% | 9.71 | 0.85 |
10/28 | 913 | 913 | 895 | 910 | +3.06% | 19,100 | 38億2109万 | +4.24% | 9.66 | 0.85 |
10/25 | 891 | 892 | 880 | 883 | -0.79% | 11,300 | 37億771万 | +1.61% | 9.37 | 0.82 |
10/24 | 920 | 922 | 885 | 890 | -3.16% | 21,300 | 37億3711万 | +2.89% | 9.45 | 0.83 |
10/23 | 947 | 947 | 893 | 919 | +2.91% | 57,700 | 38億5888万 | +6.74% | 9.76 | 0.85 |
10/21 | 838 | 927 | 838 | 893 | +7.2% | 55,400 | 37億4970万 | +4.08% | 9.48 | 0.83 |
10/18 | 836 | 844 | 832 | 833 | +0.24% | 10,000 | 34億9776万 | -2.57% | 8.84 | 0.77 |
10/17 | 825 | 846 | 822 | 831 | +1.09% | 15,000 | 34億8936万 | -2.92% | 8.82 | 0.77 |
10/16 | 832 | 833 | 820 | 822 | +0.61% | 15,000 | 34億5157万 | -4.08% | 8.73 | 0.76 |
10/15 | 815 | 835 | 810 | 817 | +0.86% | 19,400 | 34億3058万 | -4.78% | 8.67 | 0.76 |
10/11 | 824 | 830 | 810 | 810 | -1.7% | 13,300 | 34億119万 | -5.81% | 8.6 | 0.75 |
10/10 | 847 | 855 | 823 | 824 | -2.25% | 21,100 | 34億5997万 | -4.52% | 8.75 | 0.77 |
10/09 | 862 | 862 | 836 | 843 | -2.2% | 11,800 | 35億3975万 | -2.66% | 8.95 | 0.78 |
10/08 | 865 | 868 | 845 | 862 | -0.81% | 16,900 | 36億1953万 | -0.35% | 9.15 | 0.8 |
10/07 | 883 | 896 | 864 | 869 | -1.47% | 22,300 | 36億4893万 | +0.7% | 9.23 | 0.81 |
10/04 | 857 | 889 | 850 | 882 | +2.8% | 29,300 | 37億351万 | +2.8% | 9.36 | 0.82 |
10/03 | 860 | 860 | 843 | 858 | -1.38% | 22,300 | 36億274万 | +0.59% | 9.11 | 0.8 |
10/02 | 877 | 881 | 861 | 870 | -2.79% | 18,400 | 36億5313万 | +2.59% | 9.24 | 0.81 |
10/01 | 887 | 898 | 853 | 895 | +2.64% | 20,900 | 37億5810万 | +6.29% | 9.5 | 0.83 |
09/30 | 934 | 940 | 857 | 872 | -5.11% | 27,400 | 36億6152万 | +4.43% | 9.26 | 0.81 |
09/27 | 922 | 944 | 916 | 919 | +0.55% | 17,900 | 38億5888万 | +10.59% | 9.76 | 0.85 |
09/26 | 901 | 928 | 901 | 914 | +1.56% | 15,700 | 38億3788万 | +10.39% | 9.7 | 0.85 |
09/25 | 895 | 922 | 882 | 900 | -0.44% | 23,100 | 37億7910万 | +8.96% | 9.55 | 0.84 |
09/24 | 911 | 918 | 881 | 904 | -0.33% | 28,900 | 37億9589万 | +9.58% | 9.6 | 0.84 |
09/20 | 912 | 912 | 881 | 907 | +0.78% | 42,400 | 38億849万 | +10.21% | 9.63 | 0.84 |
09/19 | 898 | 949 | 843 | 900 | +12.22% | 134,700 | 37億7910万 | +9.76% | 9.55 | 0.84 |
09/18 | 781 | 804 | 781 | 802 | +1.78% | 11,300 | 33億6759万 | -1.96% | 8.51 | 0.75 |
09/17 | 813 | 813 | 765 | 788 | -1.25% | 18,400 | 33億881万 | -4.02% | 8.37 | 0.73 |
09/13 | 818 | 826 | 744 | 798 | -3.39% | 34,600 | 33億5080万 | -3.16% | 8.47 | 0.74 |
09/12 | 840 | 843 | 824 | 826 | -1.55% | 6,100 | 34億6837万 | -0.24% | 8.77 | 0.77 |
09/11 | 847 | 847 | 823 | 839 | -1.64% | 8,700 | 35億2296万 | +1.21% | 8.91 | 0.78 |
09/10 | 858 | 858 | 845 | 853 | -0.58% | 3,100 | 35億8174万 | +3.02% | 9.06 | 0.79 |
09/09 | 866 | 866 | 845 | 858 | +1.78% | 7,400 | 36億274万 | +3.62% | 9.11 | 0.8 |
09/06 | 866 | 870 | 841 | 843 | -2.66% | 10,900 | 35億3975万 | +1.32% | 8.95 | 0.78 |
09/05 | 887 | 897 | 865 | 866 | -1.03% | 15,100 | 36億3633万 | +3.22% | 9.19 | 0.8 |
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 |