時価総額
2018/10/30～2019/03/29
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 |
| 03/29 | 936 | 937 | 929 | 932 | +0.65% | 1,144,800 | 5355億935万 | -4.61% | 9.74 | 0.99 |
| 03/28 | 934 | 938 | 924 | 926 | -1.7% | 1,759,200 | 5320億6186万 | -5.61% | 9.68 | 0.98 |
| 03/27 | 948 | 955 | 934 | 942 | -1.88% | 1,335,700 | 5412億5516万 | -4.37% | 9.85 | 1 |
| 03/26 | 950 | 962 | 946 | 960 | +2.02% | 1,405,000 | 5515億9761万 | -2.93% | 10.04 | 1.02 |
| 03/25 | 942 | 944 | 935 | 941 | -2.39% | 1,576,800 | 5406億8057万 | -5.14% | 9.84 | 1 |
| 03/22 | 965 | 968 | 955 | 964 | +0.94% | 1,024,600 | 5538億9593万 | -3.12% | 10.08 | 1.02 |
| 03/20 | 949 | 958 | 948 | 955 | +0.74% | 1,247,600 | 5487億2471万 | -4.21% | 9.98 | 1.01 |
| 03/19 | 952 | 954 | 944 | 948 | +0.32% | 1,034,200 | 5447億264万 | -5.11% | 9.91 | 1 |
| 03/18 | 946 | 948 | 939 | 945 | -0.42% | 1,124,000 | 5429億7890万 | -5.69% | 9.88 | 1 |
| 03/15 | 949 | 959 | 948 | 949 | +1.06% | 1,798,300 | 5452億7722万 | -5.48% | 9.92 | 1 |
| 03/14 | 945 | 950 | 938 | 939 | -0.11% | 1,216,400 | 5395億3141万 | -6.75% | 9.82 | 0.99 |
| 03/13 | 950 | 953 | 940 | 940 | -1.26% | 1,545,300 | 5401億599万 | -7.21% | 9.83 | 0.99 |
| 03/12 | 950 | 958 | 947 | 952 | +0.42% | 1,669,500 | 5470億96万 | -6.39% | 9.95 | 1.01 |
| 03/11 | 961 | 961 | 946 | 948 | -0.63% | 1,193,400 | 5447億264万 | -7.15% | 9.91 | 1 |
| 03/08 | 968 | 970 | 951 | 954 | -2.95% | 2,576,800 | 5481億5013万 | -6.84% | 9.97 | 1.01 |
| 03/07 | 1,000 | 1,007 | 977 | 983 | -1.7% | 2,225,800 | 5648億1297万 | -4.56% | 10.28 | 1.04 |
| 03/06 | 1,000 | 1,006 | 996 | 1,000 | -1.77% | 1,566,400 | 5745億8085万 | -3.29% | 10.45 | 1.06 |
| 03/05 | 1,024 | 1,028 | 1,016 | 1,018 | -2.02% | 1,012,300 | 5849億2330万 | -1.93% | 10.64 | 1.08 |
| 03/04 | 1,037 | 1,041 | 1,029 | 1,039 | +1.56% | 885,100 | 5969億8950万 | -0.29% | 10.86 | 1.1 |
| 03/01 | 1,019 | 1,026 | 1,015 | 1,023 | 0% | 1,072,500 | 5877億9620万 | -2.11% | 10.69 | 1.08 |
| 02/28 | 1,035 | 1,035 | 1,017 | 1,023 | -0.97% | 896,300 | 5877億9620万 | -2.48% | 10.69 | 1.08 |
| 02/27 | 1,040 | 1,044 | 1,033 | 1,033 | -0.86% | 1,009,900 | 5935億4201万 | -1.9% | 10.8 | 1.09 |
| 02/26 | 1,025 | 1,046 | 1,024 | 1,042 | +0.39% | 1,462,800 | 5987億1324万 | -1.33% | 10.89 | 1.1 |
| 02/25 | 1,030 | 1,042 | 1,029 | 1,038 | +0.68% | 763,300 | 5964億1492万 | -1.98% | 10.85 | 1.1 |
| 02/22 | 1,028 | 1,033 | 1,021 | 1,031 | +0.39% | 553,000 | 5923億9285万 | -2.83% | 10.78 | 1.09 |
| 02/21 | 1,031 | 1,038 | 1,022 | 1,027 | -0.77% | 821,100 | 5900億9453万 | -3.39% | 10.74 | 1.09 |
| 02/20 | 1,034 | 1,044 | 1,031 | 1,035 | +0.49% | 628,500 | 5946億9117万 | -2.82% | 10.82 | 1.09 |
| 02/19 | 1,034 | 1,035 | 1,027 | 1,030 | -0.19% | 590,600 | 5918億1827万 | -3.56% | 10.77 | 1.09 |
| 02/18 | 1,039 | 1,040 | 1,026 | 1,032 | +1.38% | 677,600 | 5929億6743万 | -3.55% | 10.79 | 1.09 |
| 02/15 | 1,015 | 1,024 | 1,012 | 1,018 | +0.1% | 878,900 | 5849億2330万 | -5.04% | 10.64 | 1.08 |
| 02/14 | 1,014 | 1,029 | 1,012 | 1,017 | 0% | 1,211,100 | 5843億4872万 | -5.31% | 10.63 | 1.08 |
| 02/13 | 1,030 | 1,033 | 1,015 | 1,017 | +0.39% | 1,161,200 | 5843億4872万 | -5.48% | 10.63 | 1.08 |
| 02/12 | 1,002 | 1,026 | 999 | 1,013 | +1.5% | 1,301,800 | 5820億5040万 | -5.94% | 10.59 | 1.07 |
| 02/08 | 1,017 | 1,025 | 996 | 998 | -3.67% | 1,635,400 | 5734億3168万 | -7.42% | 10.43 | 1.06 |
| 02/07 | 1,058 | 1,058 | 1,032 | 1,036 | -3.09% | 911,200 | 5952億6576万 | -3.99% | 10.83 | 1.1 |
| 02/06 | 1,059 | 1,079 | 1,055 | 1,069 | +1.33% | 1,083,800 | 6142億2692万 | -1.02% | 11.18 | 1.13 |
| 02/05 | 1,057 | 1,062 | 1,052 | 1,055 | +1.93% | 1,063,500 | 6061億8279万 | -2.04% | 11.03 | 1.12 |
| 02/04 | 1,025 | 1,039 | 1,013 | 1,035 | -0.58% | 2,726,100 | 5946億9117万 | -3.72% | 10.82 | 1.09 |
| 02/01 | 1,065 | 1,086 | 1,032 | 1,041 | -4.58% | 2,434,800 | 5981億3866万 | -3.16% | 10.88 | 1.1 |
| 01/31 | 1,087 | 1,096 | 1,072 | 1,091 | +1.02% | 1,717,100 | 6268億6770万 | +1.39% | 11.41 | 1.15 |
| 01/30 | 1,092 | 1,095 | 1,071 | 1,080 | -1.55% | 1,618,000 | 6205億4731万 | +0.28% | 11.29 | 1.14 |
| 01/29 | 1,100 | 1,103 | 1,086 | 1,097 | -2.32% | 1,516,100 | 6303億1519万 | +1.67% | 11.47 | 1.16 |
| 01/28 | 1,134 | 1,139 | 1,120 | 1,123 | -0.88% | 952,600 | 6452億5429万 | +3.89% | 11.74 | 1.19 |
| 01/25 | 1,132 | 1,139 | 1,124 | 1,133 | +1.16% | 961,100 | 6510億10万 | +4.81% | 11.84 | 1.2 |
| 01/24 | 1,100 | 1,121 | 1,092 | 1,120 | +1.08% | 956,200 | 6435億3055万 | +3.7% | 11.71 | 1.18 |
| 01/23 | 1,102 | 1,116 | 1,097 | 1,108 | -0.36% | 930,900 | 6366億3558万 | +2.59% | 11.58 | 1.17 |
| 01/22 | 1,126 | 1,128 | 1,107 | 1,112 | -0.09% | 755,400 | 6389億3390万 | +3.15% | 11.63 | 1.18 |
| 01/21 | 1,108 | 1,120 | 1,104 | 1,113 | +1.92% | 726,700 | 6395億848万 | +3.25% | 11.64 | 1.18 |
| 01/18 | 1,078 | 1,093 | 1,070 | 1,092 | +0.92% | 1,508,000 | 6274億4228万 | +1.3% | 11.42 | 1.16 |
| 01/17 | 1,097 | 1,101 | 1,081 | 1,082 | -0.28% | 1,023,000 | 6216億9647万 | +0.19% | 11.31 | 1.14 |
| 01/16 | 1,088 | 1,094 | 1,077 | 1,085 | -0.55% | 1,270,400 | 6234億2022万 | +0.28% | 11.34 | 1.15 |
| 01/15 | 1,073 | 1,092 | 1,071 | 1,091 | +0.28% | 900,600 | 6268億6770万 | +0.46% | 11.41 | 1.15 |
| 01/11 | 1,085 | 1,092 | 1,074 | 1,088 | +1.21% | 1,294,800 | 6251億4396万 | -0.09% | 11.37 | 1.15 |
| 01/10 | 1,068 | 1,077 | 1,063 | 1,075 | -0.28% | 858,100 | 6176億7441万 | -1.56% | 11.24 | 1.14 |
| 01/09 | 1,074 | 1,092 | 1,070 | 1,078 | +1.99% | 1,087,500 | 6193億9815万 | -1.55% | 11.27 | 1.14 |
| 01/08 | 1,064 | 1,071 | 1,045 | 1,057 | -0.75% | 1,489,200 | 6073億3195万 | -3.65% | 11.05 | 1.12 |
| 01/07 | 1,047 | 1,077 | 1,043 | 1,065 | +4.72% | 1,306,000 | 6119億2860万 | -3.18% | 11.13 | 1.13 |
| 01/04 | 999 | 1,017 | 977 | 1,017 | -2.21% | 1,783,500 | 5843億4872万 | -7.63% | 10.63 | 1.08 |
| 2018 |
| 12/28 | 1,028 | 1,051 | 1,026 | 1,040 | -0.48% | 1,062,600 | 5975億6408万 | -5.8% | 10.87 | 1.1 |
| 12/27 | 1,033 | 1,048 | 1,016 | 1,045 | +4.19% | 1,437,500 | 6004億3698万 | -5.34% | 10.92 | 1.11 |
| 12/26 | 1,000 | 1,014 | 983 | 1,003 | +0.91% | 1,259,900 | 5763億459万 | -9.23% | 10.49 | 1.06 |
| 12/25 | 1,024 | 1,030 | 986 | 994 | -5.33% | 1,854,500 | 5711億3336万 | -10.29% | 10.39 | 1.05 |
| 12/21 | 1,052 | 1,070 | 1,046 | 1,050 | -2.14% | 1,901,500 | 6033億989万 | -5.41% | 10.98 | 1.11 |
| 12/20 | 1,103 | 1,107 | 1,068 | 1,073 | -3.25% | 1,637,700 | 6165億2525万 | -3.33% | 11.22 | 1.14 |
| 12/19 | 1,107 | 1,121 | 1,099 | 1,109 | -1.77% | 1,123,000 | 6372億1016万 | -0.09% | 11.59 | 1.17 |
| 12/18 | 1,123 | 1,142 | 1,117 | 1,129 | -0.27% | 977,200 | 6487億177万 | +1.9% | 11.8 | 1.19 |
| 12/17 | 1,136 | 1,147 | 1,131 | 1,132 | +0.8% | 951,200 | 6504億2552万 | +2.26% | 11.83 | 1.2 |
| 12/14 | 1,127 | 1,146 | 1,120 | 1,123 | -0.71% | 2,548,300 | 6452億5429万 | +1.63% | 11.74 | 1.19 |
| 12/13 | 1,114 | 1,132 | 1,111 | 1,131 | +2.82% | 1,296,100 | 6498億5094万 | +2.45% | 11.82 | 1.2 |
| 12/12 | 1,082 | 1,107 | 1,078 | 1,100 | +2.52% | 1,564,100 | 6320億3893万 | -0.09% | 11.5 | 1.16 |
| 12/11 | 1,098 | 1,100 | 1,072 | 1,073 | -2.54% | 1,436,100 | 6165億2525万 | -2.54% | 11.22 | 1.14 |
| 12/10 | 1,101 | 1,108 | 1,086 | 1,101 | -1.87% | 1,348,300 | 6326億1351万 | -0.09% | 11.51 | 1.16 |
| 12/07 | 1,139 | 1,140 | 1,108 | 1,122 | -0.27% | 1,096,200 | 6446億7971万 | +1.72% | 11.73 | 1.19 |
| 12/06 | 1,140 | 1,141 | 1,114 | 1,125 | -1.66% | 1,202,800 | 6464億345万 | +2.09% | 11.76 | 1.19 |
| 12/05 | 1,155 | 1,155 | 1,127 | 1,144 | -2.47% | 1,854,400 | 6573億2049万 | +4% | 11.96 | 1.21 |
| 12/04 | 1,183 | 1,188 | 1,171 | 1,173 | -0.59% | 1,661,700 | 6739億8333万 | +6.83% | 12.26 | 1.24 |
| 12/03 | 1,180 | 1,187 | 1,172 | 1,180 | +1.72% | 1,138,200 | 6780億540万 | +7.96% | 12.34 | 1.25 |
| 11/30 | 1,153 | 1,165 | 1,148 | 1,160 | +1.13% | 1,804,600 | 6665億1378万 | +6.62% | 12.13 | 1.23 |
| 11/29 | 1,136 | 1,150 | 1,132 | 1,147 | +1.59% | 1,091,400 | 6590億4423万 | +5.81% | 11.99 | 1.21 |
| 11/28 | 1,127 | 1,133 | 1,115 | 1,129 | +0.36% | 1,041,200 | 6487億177万 | +4.34% | 11.8 | 1.19 |
| 11/27 | 1,125 | 1,129 | 1,111 | 1,125 | +1.72% | 1,140,700 | 6464億345万 | +4.17% | 11.76 | 1.19 |
| 11/26 | 1,085 | 1,110 | 1,080 | 1,106 | +2.69% | 1,964,100 | 6354億8642万 | +2.41% | 11.56 | 1.17 |
| 11/22 | 1,070 | 1,095 | 1,069 | 1,077 | +1.6% | 1,706,000 | 6188億2357万 | -0.46% | 11.26 | 1.14 |
| 11/21 | 1,046 | 1,062 | 1,041 | 1,060 | -0.66% | 1,027,600 | 6090億5570万 | -2.3% | 11.08 | 1.12 |
| 11/20 | 1,049 | 1,067 | 1,041 | 1,067 | +0.19% | 1,483,600 | 6130億7776万 | -2.02% | 11.15 | 1.13 |
| 11/19 | 1,041 | 1,065 | 1,041 | 1,065 | +1.91% | 1,617,800 | 6119億2860万 | -2.47% | 11.13 | 1.13 |
| 11/16 | 1,056 | 1,062 | 1,032 | 1,045 | -1.32% | 1,853,200 | 6004億3698万 | -4.57% | 10.92 | 1.11 |
| 11/15 | 1,060 | 1,062 | 1,045 | 1,059 | -1.49% | 1,176,200 | 6084億8112万 | -3.64% | 11.07 | 1.12 |
| 11/14 | 1,064 | 1,080 | 1,064 | 1,075 | +1.03% | 900,600 | 6176億7441万 | -2.45% | 11.24 | 1.14 |
| 11/13 | 1,068 | 1,073 | 1,049 | 1,064 | -2.47% | 1,049,900 | 6113億5402万 | -3.88% | 11.12 | 1.13 |
| 11/12 | 1,075 | 1,091 | 1,071 | 1,091 | +0.65% | 765,800 | 6268億6770万 | -1.89% | 11.41 | 1.15 |
| 11/09 | 1,086 | 1,094 | 1,080 | 1,084 | -0.09% | 1,053,200 | 6228億4564万 | -3.04% | 11.33 | 1.15 |
| 11/08 | 1,092 | 1,097 | 1,081 | 1,085 | +0.74% | 1,126,600 | 6234億2022万 | -3.56% | 11.34 | 1.15 |
| 11/07 | 1,099 | 1,112 | 1,072 | 1,077 | -2.18% | 1,821,900 | 6188億2357万 | -4.77% | 11.26 | 1.14 |
| 11/06 | 1,122 | 1,122 | 1,094 | 1,101 | +0.82% | 1,721,100 | 6326億1351万 | -3.17% | 11.51 | 1.16 |
| 11/05 | 1,099 | 1,102 | 1,082 | 1,092 | -1.71% | 1,942,100 | 6274億4228万 | -4.46% | 11.42 | 1.16 |
| 11/02 | 1,104 | 1,113 | 1,077 | 1,111 | +0.27% | 1,958,300 | 6383億5932万 | -3.31% | 11.61 | 1.18 |
| 11/01 | 1,101 | 1,123 | 1,097 | 1,108 | +2.12% | 2,478,200 | 6366億3558万 | -3.99% | 11.58 | 1.17 |
| 10/31 | 1,099 | 1,099 | 1,064 | 1,085 | +0.46% | 3,714,300 | 6234億2022万 | -6.3% | 11.34 | 1.15 |
| 10/30 | 1,042 | 1,081 | 1,037 | 1,080 | +2.66% | 4,029,800 | 6205億4731万 | -7.3% | 11.29 | 1.14 |
