時価総額
2018/11/09~2019/04/10
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 |
04/10 | 1,190 | 1,209 | 1,180 | 1,200 | -0.17% | 716,500 | 997億1846万 | +3.72% | - | 1.51 |
04/09 | 1,179 | 1,209 | 1,177 | 1,202 | +2.04% | 716,900 | 998億8465万 | +3.8% | - | 1.51 |
04/08 | 1,197 | 1,204 | 1,171 | 1,178 | -1.59% | 446,000 | 978億9028万 | +1.46% | - | 1.48 |
04/05 | 1,170 | 1,203 | 1,169 | 1,197 | +3.19% | 841,100 | 994億6916万 | +2.92% | - | 1.5 |
04/04 | 1,172 | 1,190 | 1,153 | 1,160 | -0.94% | 879,700 | 963億9451万 | -0.34% | - | 1.46 |
04/03 | 1,101 | 1,182 | 1,101 | 1,171 | +5.59% | 1,144,000 | 973億859万 | +0.17% | - | 1.47 |
04/02 | 1,099 | 1,118 | 1,091 | 1,109 | +3.26% | 905,000 | 921億5647万 | -5.29% | - | 1.39 |
04/01 | 1,058 | 1,086 | 1,049 | 1,074 | +2.87% | 854,400 | 892億4802万 | -8.67% | - | 1.35 |
03/29 | 1,057 | 1,069 | 1,030 | 1,044 | -0.76% | 1,167,100 | 867億5506万 | -11.75% | - | 0.53 |
03/28 | 1,115 | 1,121 | 1,052 | 1,052 | -7.88% | 2,065,000 | 874億1985万 | -11.67% | - | 0.53 |
03/27 | 1,151 | 1,153 | 1,126 | 1,142 | -0.95% | 814,800 | 948億9873万 | -4.83% | - | 0.58 |
03/26 | 1,116 | 1,155 | 1,108 | 1,153 | +4.16% | 740,000 | 958億1282万 | -4.16% | - | 0.58 |
03/25 | 1,140 | 1,144 | 1,089 | 1,107 | -4.73% | 1,001,400 | 919億9027万 | -8.13% | - | 0.56 |
03/22 | 1,201 | 1,201 | 1,154 | 1,162 | -2.19% | 780,300 | 965億6070万 | -3.73% | - | 0.59 |
03/20 | 1,201 | 1,214 | 1,185 | 1,188 | -2.62% | 636,800 | 987億2127万 | -1.57% | - | 0.6 |
03/19 | 1,206 | 1,227 | 1,200 | 1,220 | +0.66% | 805,400 | 1013億8043万 | +0.91% | - | 0.62 |
03/18 | 1,164 | 1,213 | 1,140 | 1,212 | +3.41% | 1,247,400 | 1007億1564万 | +0.25% | - | 0.61 |
03/15 | 1,185 | 1,200 | 1,167 | 1,172 | -0.17% | 960,300 | 973億9169万 | -3.14% | - | 0.59 |
03/14 | 1,170 | 1,197 | 1,159 | 1,174 | +2.18% | 689,300 | 975億5789万 | -3.29% | - | 0.6 |
03/13 | 1,175 | 1,194 | 1,146 | 1,149 | -1.96% | 368,500 | 954億8042万 | -5.74% | - | 0.58 |
03/12 | 1,169 | 1,185 | 1,157 | 1,172 | +2.72% | 556,100 | 973億9169万 | -4.33% | - | 0.59 |
03/11 | 1,135 | 1,145 | 1,119 | 1,141 | +0.18% | 476,300 | 948億1563万 | -7.08% | - | 0.58 |
03/08 | 1,182 | 1,189 | 1,132 | 1,139 | -4.92% | 808,200 | 946億4943万 | -7.4% | - | 0.58 |
03/07 | 1,209 | 1,219 | 1,184 | 1,198 | -1.24% | 466,200 | 995億5226万 | -2.84% | - | 0.61 |
03/06 | 1,217 | 1,230 | 1,200 | 1,213 | -0.49% | 533,700 | 1007億9874万 | -1.46% | - | 0.61 |
03/05 | 1,261 | 1,261 | 1,203 | 1,219 | -4.99% | 982,100 | 1012億9733万 | -0.97% | - | 0.62 |
03/04 | 1,240 | 1,286 | 1,232 | 1,283 | +5.34% | 1,291,000 | 1066億1565万 | +4.39% | - | 0.65 |
03/01 | 1,213 | 1,229 | 1,177 | 1,218 | -0.73% | 893,600 | 1012億1423万 | -0.65% | - | 0.62 |
02/28 | 1,275 | 1,275 | 1,225 | 1,227 | -3.76% | 726,500 | 1019億6212万 | +0.08% | - | 0.62 |
02/27 | 1,243 | 1,279 | 1,238 | 1,275 | +3.24% | 770,300 | 1059億5086万 | +4.17% | - | 0.65 |
02/26 | 1,245 | 1,254 | 1,226 | 1,235 | -0.64% | 478,400 | 1026億2691万 | +1.23% | - | 0.63 |
02/25 | 1,234 | 1,249 | 1,221 | 1,243 | +0.57% | 369,100 | 1032億9170万 | +1.97% | - | 0.63 |
02/22 | 1,248 | 1,263 | 1,217 | 1,236 | -1.67% | 821,300 | 1027億1001万 | +1.56% | - | 0.63 |
02/21 | 1,260 | 1,278 | 1,221 | 1,257 | -0.87% | 1,138,900 | 1044億5508万 | +3.63% | - | 0.64 |
02/20 | 1,230 | 1,282 | 1,230 | 1,268 | +4.36% | 957,400 | 1053億6917万 | +4.88% | - | 0.64 |
02/19 | 1,201 | 1,223 | 1,189 | 1,215 | +0.33% | 541,800 | 1009億6494万 | +0.83% | - | 0.62 |
02/18 | 1,170 | 1,221 | 1,170 | 1,211 | +5.4% | 903,600 | 1006億3254万 | +0.75% | - | 0.61 |
02/15 | 1,164 | 1,176 | 1,147 | 1,149 | -2.05% | 611,700 | 954億8042万 | -4.25% | - | 0.58 |
02/14 | 1,215 | 1,223 | 1,168 | 1,173 | -3.62% | 658,600 | 974億7479万 | -2.17% | - | 0.59 |
02/13 | 1,246 | 1,249 | 1,212 | 1,217 | -1.54% | 716,000 | 1011億3113万 | +1.67% | - | 0.62 |
02/12 | 1,226 | 1,244 | 1,188 | 1,236 | +0.73% | 638,800 | 1027億1001万 | +3.69% | - | 0.63 |
02/08 | 1,300 | 1,305 | 1,211 | 1,227 | -3.92% | 1,072,900 | 1019億6212万 | +3.63% | - | 0.62 |
02/07 | 1,295 | 1,300 | 1,264 | 1,277 | -1.69% | 582,300 | 1061億1706万 | +8.59% | - | 0.65 |
02/06 | 1,300 | 1,324 | 1,290 | 1,299 | +1.01% | 1,094,700 | 1079億4523万 | +11.31% | - | 0.66 |
02/05 | 1,257 | 1,288 | 1,242 | 1,286 | +3.04% | 867,700 | 1068億6495万 | +11.25% | - | 0.65 |
02/04 | 1,209 | 1,250 | 1,205 | 1,248 | +4.61% | 868,800 | 1037億719万 | +9% | - | 0.63 |
02/01 | 1,219 | 1,226 | 1,174 | 1,193 | -2.45% | 864,900 | 991億3676万 | +5.02% | - | 0.6 |
01/31 | 1,186 | 1,253 | 1,179 | 1,223 | +5.52% | 1,016,200 | 1016億2973万 | +8.04% | - | 0.62 |
01/30 | 1,193 | 1,203 | 1,156 | 1,159 | -2.61% | 657,700 | 963億1141万 | +2.66% | - | 0.59 |
01/29 | 1,185 | 1,199 | 1,163 | 1,190 | +0.59% | 614,200 | 988億8747万 | +5.5% | - | 0.6 |
01/28 | 1,218 | 1,234 | 1,177 | 1,183 | -2.55% | 900,000 | 983億578万 | +5.06% | - | 0.6 |
01/25 | 1,205 | 1,224 | 1,201 | 1,214 | +0.91% | 522,600 | 1008億8184万 | +7.91% | - | 0.62 |
01/24 | 1,179 | 1,203 | 1,173 | 1,203 | +2.65% | 472,600 | 999億6775万 | +6.93% | - | 0.61 |
01/23 | 1,163 | 1,183 | 1,153 | 1,172 | -0.76% | 605,600 | 973億9169万 | +4.36% | - | 0.59 |
01/22 | 1,222 | 1,222 | 1,175 | 1,181 | -2.32% | 464,900 | 981億3958万 | +5.35% | - | 0.6 |
01/21 | 1,227 | 1,231 | 1,201 | 1,209 | +0.58% | 526,600 | 1004億6634万 | +7.85% | - | 0.61 |
01/18 | 1,152 | 1,206 | 1,151 | 1,202 | +5.81% | 773,100 | 998億8465万 | +7.51% | - | 0.61 |
01/17 | 1,161 | 1,167 | 1,127 | 1,136 | -0.87% | 381,600 | 944億14万 | +1.61% | - | 0.58 |
01/16 | 1,182 | 1,191 | 1,139 | 1,146 | -2.47% | 716,300 | 952億3112万 | +2.23% | - | 0.58 |
01/15 | 1,132 | 1,179 | 1,129 | 1,175 | +2.98% | 708,000 | 976億4099万 | +4.44% | - | 0.6 |
01/11 | 1,167 | 1,169 | 1,126 | 1,141 | -1.21% | 643,100 | 948億1563万 | +1.24% | - | 0.58 |
01/10 | 1,124 | 1,159 | 1,120 | 1,155 | +2.94% | 910,500 | 959億7901万 | +2.12% | - | 0.59 |
01/09 | 1,138 | 1,148 | 1,119 | 1,122 | -0.71% | 547,500 | 932億3676万 | -0.97% | - | 0.57 |
01/08 | 1,097 | 1,141 | 1,089 | 1,130 | +3.96% | 906,500 | 939億155万 | -0.53% | - | 0.57 |
01/07 | 1,075 | 1,100 | 1,068 | 1,087 | +4.02% | 1,333,000 | 903億2830万 | -4.48% | - | 0.55 |
01/04 | 1,000 | 1,053 | 1,000 | 1,045 | +1.46% | 1,006,500 | 868億3815万 | -8.33% | - | 0.53 |
2018 |
12/28 | 1,020 | 1,049 | 1,019 | 1,030 | -1.81% | 1,200,100 | 855億9167万 | -9.81% | - | 0.52 |
12/27 | 1,063 | 1,063 | 1,041 | 1,049 | +2.44% | 793,500 | 871億7055万 | -8.46% | - | 0.53 |
12/26 | 1,012 | 1,039 | 999 | 1,024 | +2.4% | 575,000 | 850億9308万 | -10.88% | - | 0.52 |
12/25 | 991 | 1,014 | 959 | 1,000 | -3.38% | 648,700 | 830億9871万 | -13.27% | - | 0.51 |
12/21 | 1,064 | 1,072 | 1,024 | 1,035 | -4.87% | 1,086,900 | 860億717万 | -10.47% | - | 0.52 |
12/20 | 1,123 | 1,130 | 1,082 | 1,088 | -4.9% | 1,057,500 | 904億1140万 | -6.04% | - | 0.55 |
12/19 | 1,162 | 1,171 | 1,131 | 1,144 | -0.44% | 1,120,500 | 950億6493万 | -1.38% | - | 0.58 |
12/18 | 1,116 | 1,155 | 1,108 | 1,149 | +1.14% | 801,200 | 954億8042万 | -0.95% | - | 0.58 |
12/17 | 1,152 | 1,177 | 1,136 | 1,136 | -2.32% | 629,600 | 944億14万 | -2.24% | - | 0.58 |
12/14 | 1,192 | 1,201 | 1,154 | 1,163 | -3.24% | 936,100 | 966億4380万 | -0.26% | - | 0.59 |
12/13 | 1,162 | 1,205 | 1,161 | 1,202 | +3.71% | 880,700 | 998億8465万 | +2.3% | - | 0.61 |
12/12 | 1,136 | 1,179 | 1,133 | 1,159 | +2.66% | 784,600 | 963億1141万 | -1.95% | - | 0.59 |
12/11 | 1,171 | 1,177 | 1,122 | 1,129 | -3.01% | 968,100 | 938億1845万 | -5.29% | - | 0.57 |
12/10 | 1,118 | 1,175 | 1,112 | 1,164 | +1.66% | 1,042,200 | 967億2690万 | -3.24% | - | 0.59 |
12/07 | 1,189 | 1,197 | 1,139 | 1,145 | -3.94% | 1,179,500 | 951億4803万 | -5.68% | - | 0.58 |
12/06 | 1,205 | 1,221 | 1,187 | 1,192 | -2.38% | 881,400 | 990億5367万 | -2.93% | - | 0.6 |
12/05 | 1,200 | 1,231 | 1,200 | 1,221 | -0.57% | 895,000 | 1014億6353万 | -2.79% | - | 0.62 |
12/04 | 1,243 | 1,254 | 1,226 | 1,228 | -1.68% | 1,091,500 | 1020億4522万 | -4.29% | - | 0.62 |
12/03 | 1,240 | 1,259 | 1,210 | 1,249 | +1.46% | 1,273,700 | 1037億9029万 | -4.66% | - | 0.63 |
11/30 | 1,209 | 1,237 | 1,199 | 1,231 | +2.16% | 1,366,200 | 1022億9452万 | -7.86% | - | 0.62 |
11/29 | 1,200 | 1,211 | 1,188 | 1,205 | +1.6% | 917,100 | 1001億3395万 | -11.72% | - | 0.61 |
11/28 | 1,175 | 1,187 | 1,152 | 1,186 | +0.34% | 1,196,700 | 985億5507万 | -14.98% | - | 0.6 |
11/27 | 1,157 | 1,193 | 1,136 | 1,182 | +2.87% | 1,905,900 | 982億2268万 | -17.28% | - | 0.6 |
11/26 | 1,119 | 1,155 | 1,112 | 1,149 | +4.45% | 1,346,100 | 954億8042万 | -21.46% | - | 0.58 |
11/22 | 1,124 | 1,128 | 1,094 | 1,100 | -1.96% | 934,500 | 914億858万 | -26.67% | - | 0.56 |
11/21 | 1,117 | 1,125 | 1,090 | 1,122 | -0.97% | 1,485,300 | 932億3676万 | -27.1% | - | 0.57 |
11/20 | 1,092 | 1,143 | 1,088 | 1,133 | +2.63% | 1,761,500 | 941億5084万 | -28.2% | - | 0.57 |
11/19 | 1,069 | 1,106 | 1,060 | 1,104 | +2.6% | 1,451,200 | 917億4098万 | -31.73% | - | 0.56 |
11/16 | 1,102 | 1,114 | 1,075 | 1,076 | -2.62% | 1,056,200 | 894億1421万 | -35.02% | - | 0.55 |
11/15 | 1,127 | 1,134 | 1,098 | 1,105 | -1.6% | 1,142,900 | 918億2408万 | -34.85% | - | 0.56 |
11/14 | 1,140 | 1,142 | 1,119 | 1,123 | -2.77% | 1,526,600 | 933億1985万 | -35.24% | - | 0.57 |
11/13 | 1,175 | 1,188 | 1,127 | 1,155 | -2.04% | 1,889,900 | 959億7901万 | -34.86% | - | 0.59 |
11/12 | 1,248 | 1,249 | 1,151 | 1,179 | -6.43% | 3,406,000 | 979億7338万 | -34.9% | - | 0.6 |
11/09 | 1,361 | 1,371 | 1,253 | 1,260 | -8.96% | 3,481,700 | 1047億438万 | -31.93% | - | 0.64 |