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 | 603 | 603 | 588 | 588 | -0.84% | 3,202,800 | 8762億8610万 | -3.76% | 6.58 | 1 |
03/28 | 593 | 594 | 586 | 593 | -1.33% | 3,848,200 | 8837億3752万 | -3.1% | 6.64 | 1.01 |
03/27 | 604 | 604 | 592 | 601 | -1.31% | 4,794,600 | 8956億5978万 | -2.12% | 6.73 | 1.03 |
03/26 | 595 | 610 | 594 | 609 | +3.22% | 5,309,800 | 9075億8204万 | -0.98% | 6.82 | 1.04 |
03/25 | 598 | 598 | 585 | 590 | -3.28% | 4,974,800 | 8792億6667万 | -4.22% | 6.61 | 1.01 |
03/22 | 607 | 614 | 605 | 610 | +1.16% | 4,538,000 | 9090億7232万 | -1.29% | 6.83 | 1.04 |
03/20 | 600 | 604 | 599 | 603 | +0.5% | 3,131,500 | 8986億4034万 | -2.58% | 6.75 | 1.03 |
03/19 | 599 | 604 | 597 | 600 | 0% | 3,439,100 | 8941億6949万 | -3.38% | 6.72 | 1.02 |
03/18 | 608 | 610 | 599 | 600 | -0.17% | 4,131,400 | 8941億6949万 | -3.54% | 6.72 | 1.02 |
03/15 | 602 | 606 | 600 | 601 | +0.67% | 3,371,900 | 8956億5978万 | -3.69% | 6.73 | 1.03 |
03/14 | 607 | 607 | 597 | 597 | -1.16% | 3,639,200 | 8896億9865万 | -4.63% | 6.69 | 1.02 |
03/13 | 608 | 613 | 600 | 604 | +0.17% | 4,806,500 | 9001億3062万 | -3.82% | 6.76 | 1.03 |
03/12 | 606 | 611 | 603 | 603 | +1.01% | 3,632,200 | 8986億4034万 | -4.29% | 6.75 | 1.03 |
03/11 | 590 | 599 | 587 | 597 | +0.67% | 2,704,200 | 8896億9865万 | -5.39% | 6.69 | 1.02 |
03/08 | 599 | 602 | 590 | 593 | -1.98% | 3,882,500 | 8837億3752万 | -6.61% | 6.64 | 1.01 |
03/07 | 614 | 614 | 603 | 605 | -2.26% | 4,940,400 | 9016億2091万 | -5.17% | 6.77 | 1.03 |
03/06 | 626 | 627 | 618 | 619 | -1.43% | 3,668,700 | 9224億8486万 | -3.28% | 6.93 | 1.06 |
03/05 | 637 | 638 | 627 | 628 | -2.79% | 3,619,700 | 9358億9740万 | -2.18% | 7.03 | 1.07 |
03/04 | 640 | 647 | 637 | 646 | +1.73% | 3,552,900 | 9627億2249万 | +0.31% | 7.23 | 1.1 |
03/01 | 626 | 637 | 624 | 635 | +1.6% | 3,997,700 | 9463億2938万 | -1.55% | 7.11 | 1.08 |
02/28 | 635 | 635 | 625 | 625 | -1.88% | 3,659,200 | 9314億2656万 | -3.25% | 7 | 1.07 |
02/27 | 634 | 640 | 632 | 637 | +1.11% | 3,639,100 | 9493億994万 | -1.55% | 7.13 | 1.09 |
02/26 | 636 | 640 | 629 | 630 | -0.79% | 2,774,200 | 9388億7797万 | -2.78% | 7.05 | 1.08 |
02/25 | 629 | 635 | 626 | 635 | +1.93% | 3,149,100 | 9463億2938万 | -2.31% | 7.11 | 1.08 |
02/22 | 617 | 625 | 615 | 623 | 0% | 3,143,400 | 9284億4599万 | -4.45% | 6.98 | 1.06 |
02/21 | 631 | 633 | 623 | 623 | -1.27% | 4,839,600 | 9284億4599万 | -4.59% | 6.98 | 1.06 |
02/20 | 637 | 640 | 631 | 631 | -0.79% | 4,106,800 | 9403億6825万 | -3.52% | 7.07 | 1.08 |
02/19 | 637 | 639 | 632 | 636 | -0.63% | 3,664,600 | 9478億1966万 | -2.9% | 7.12 | 1.09 |
02/18 | 641 | 643 | 636 | 640 | +1.59% | 3,100,800 | 9537億8079万 | -2.29% | 7.17 | 1.09 |
02/15 | 629 | 634 | 625 | 630 | -1.25% | 3,490,200 | 9388億7797万 | -3.82% | 7.05 | 1.08 |
02/14 | 634 | 646 | 634 | 638 | -0.47% | 4,590,000 | 9508億23万 | -2.6% | 7.14 | 1.09 |
02/13 | 632 | 643 | 625 | 641 | -0.16% | 6,170,500 | 9552億7107万 | -2.14% | 7.18 | 1.09 |
02/12 | 628 | 652 | 625 | 642 | +2.07% | 6,177,100 | 9567億6136万 | -1.83% | 7.19 | 1.1 |
02/08 | 644 | 647 | 629 | 629 | -3.82% | 4,231,300 | 9373億8768万 | -3.38% | 7.04 | 1.07 |
02/07 | 651 | 655 | 645 | 654 | +0.62% | 3,037,100 | 9746億4475万 | +0.62% | 7.32 | 1.12 |
02/06 | 650 | 654 | 647 | 650 | +0.31% | 2,736,300 | 9686億8362万 | +0.15% | 7.28 | 1.11 |
02/05 | 654 | 654 | 646 | 648 | -0.46% | 3,250,100 | 9657億305万 | +0.47% | 7.26 | 1.11 |
02/04 | 674 | 674 | 647 | 651 | -3.41% | 7,325,800 | 9701億7390万 | +1.4% | 7.29 | 1.11 |
02/01 | 667 | 675 | 664 | 674 | +0.15% | 2,355,100 | 1兆44億 | +5.31% | 7.55 | 1.15 |
01/31 | 669 | 675 | 663 | 673 | +1.97% | 2,698,400 | 1兆29億 | +5.32% | 7.54 | 1.15 |
01/30 | 668 | 670 | 658 | 660 | -0.75% | 2,965,400 | 9835億8644万 | +3.45% | 7.39 | 1.13 |
01/29 | 665 | 671 | 660 | 665 | -1.19% | 3,343,000 | 9910億3785万 | +4.23% | 7.45 | 1.13 |
01/28 | 681 | 684 | 672 | 673 | -0.3% | 3,658,400 | 1兆29億 | +5.49% | 7.54 | 1.15 |
01/25 | 668 | 680 | 667 | 675 | +1.81% | 3,580,100 | 1兆59億 | +5.8% | 7.56 | 1.15 |
01/24 | 655 | 668 | 653 | 663 | -0.15% | 2,495,700 | 9880億5729万 | +3.92% | 7.42 | 1.13 |
01/23 | 654 | 671 | 654 | 664 | +0.15% | 3,020,700 | 9895億4757万 | +4.08% | 7.44 | 1.13 |
01/22 | 676 | 676 | 663 | 663 | -1.49% | 2,615,800 | 9880億5729万 | +3.92% | 7.42 | 1.13 |
01/21 | 674 | 681 | 672 | 673 | +0.6% | 3,175,000 | 1兆29億 | +5.49% | 7.54 | 1.15 |
01/18 | 663 | 674 | 659 | 669 | +1.67% | 3,297,000 | 9969億9898万 | +4.86% | 7.49 | 1.14 |
01/17 | 669 | 671 | 656 | 658 | +0.92% | 4,402,200 | 9806億588万 | +2.97% | 7.37 | 1.12 |
01/16 | 647 | 656 | 643 | 652 | +1.24% | 3,478,800 | 9716億6418万 | +1.72% | 7.3 | 1.11 |
01/15 | 638 | 647 | 634 | 644 | +0.16% | 3,151,800 | 9597億4192万 | +0.16% | 7.21 | 1.1 |
01/11 | 644 | 653 | 640 | 643 | +1.26% | 3,404,700 | 9582億5164万 | -0.31% | 7.2 | 1.1 |
01/10 | 631 | 637 | 626 | 635 | -0.63% | 3,624,400 | 9463億2938万 | -1.85% | 7.11 | 1.08 |
01/09 | 641 | 644 | 631 | 639 | +1.91% | 4,734,200 | 9522億9051万 | -1.54% | 7.16 | 1.09 |
01/08 | 619 | 633 | 615 | 627 | +1.46% | 4,952,100 | 9344億712万 | -3.69% | 7.02 | 1.07 |
01/07 | 609 | 622 | 606 | 618 | +5.46% | 5,098,500 | 9209億9458万 | -5.65% | 6.92 | 1.05 |
01/04 | 572 | 586 | 569 | 586 | -2.66% | 6,119,200 | 8733億554万 | -10.94% | 6.56 | 1 |
2018 |
12/28 | 604 | 609 | 598 | 602 | -1.15% | 3,916,600 | 8971億5006万 | -8.93% | 6.74 | 1.03 |
12/27 | 603 | 612 | 596 | 609 | +6.28% | 6,321,100 | 9075億8204万 | -8.28% | 6.82 | 1.04 |
12/26 | 568 | 580 | 563 | 573 | +2.32% | 4,592,200 | 8539億3187万 | -14.09% | 6.42 | 0.98 |
12/25 | 575 | 575 | 557 | 560 | -7.59% | 7,804,600 | 8345億5819万 | -16.79% | 6.27 | 0.96 |
12/21 | 627 | 630 | 604 | 606 | -4.57% | 6,198,200 | 9031億1119万 | -10.88% | 6.79 | 1.03 |
12/20 | 644 | 650 | 632 | 635 | -2.61% | 4,440,000 | 9463億2938万 | -7.3% | 7.11 | 1.08 |
12/19 | 652 | 658 | 645 | 652 | -0.76% | 3,304,400 | 9716億6418万 | -5.37% | 7.3 | 1.11 |
12/18 | 650 | 663 | 648 | 657 | -1.05% | 3,356,300 | 9791億1559万 | -5.06% | 7.36 | 1.12 |
12/17 | 667 | 673 | 661 | 664 | -1.19% | 3,381,400 | 9895億4757万 | -4.6% | 7.44 | 1.13 |
12/14 | 682 | 683 | 667 | 672 | -1.75% | 4,155,700 | 1兆14億 | -4% | 7.52 | 1.15 |
12/13 | 673 | 687 | 672 | 684 | +1.48% | 5,243,100 | 1兆193億 | -2.7% | 7.66 | 1.17 |
12/12 | 665 | 678 | 662 | 674 | +2.9% | 4,591,500 | 1兆44億 | -4.53% | 7.55 | 1.15 |
12/11 | 665 | 666 | 648 | 655 | -1.5% | 5,272,500 | 9761億3503万 | -7.49% | 7.33 | 1.12 |
12/10 | 670 | 674 | 661 | 665 | -2.64% | 4,907,800 | 9910億3785万 | -6.34% | 7.45 | 1.13 |
12/07 | 699 | 700 | 675 | 683 | -0.29% | 6,061,200 | 1兆178億 | -4.21% | 7.65 | 1.17 |
12/06 | 696 | 699 | 678 | 685 | -1.72% | 5,201,600 | 1兆208億 | -4.2% | 7.67 | 1.17 |
12/05 | 688 | 704 | 683 | 697 | -0.14% | 8,047,300 | 1兆387億 | -2.65% | 7.8 | 1.19 |
12/04 | 702 | 705 | 694 | 698 | -1.13% | 6,643,300 | 1兆402億 | -2.51% | 7.82 | 1.19 |
12/03 | 705 | 712 | 701 | 706 | +1.44% | 5,102,800 | 1兆521億 | -1.26% | 7.91 | 1.2 |
11/30 | 697 | 705 | 694 | 696 | +0.58% | 6,292,900 | 1兆372億 | -2.52% | 7.79 | 1.19 |
11/29 | 689 | 695 | 684 | 692 | +0.29% | 5,758,100 | 1兆312億 | -2.95% | 7.75 | 1.18 |
11/28 | 706 | 707 | 687 | 690 | -2.27% | 5,655,600 | 1兆282億 | -3.23% | 7.73 | 1.18 |
11/27 | 709 | 717 | 703 | 706 | +1.44% | 6,738,900 | 1兆521億 | -1.12% | 7.91 | 1.2 |
11/26 | 677 | 702 | 676 | 696 | +3.26% | 7,097,500 | 1兆372億 | -2.52% | 7.79 | 1.19 |
11/22 | 670 | 679 | 667 | 674 | +0.15% | 6,317,100 | 1兆44億 | -5.6% | 7.55 | 1.15 |
11/21 | 675 | 694 | 658 | 673 | -1.03% | 19,384,900 | 1兆29億 | -6.01% | 7.54 | 1.15 |
11/20 | 685 | 691 | 673 | 680 | -6.85% | 34,662,900 | 1兆133億 | -5.29% | 7.61 | 1.16 |
11/19 | 731 | 739 | 726 | 730 | -0.14% | 4,646,700 | 1兆879億 | +1.53% | 8.17 | 1.25 |
11/16 | 739 | 742 | 725 | 731 | +0.69% | 5,215,900 | 1兆893億 | +1.81% | 8.19 | 1.25 |
11/15 | 728 | 731 | 717 | 726 | -0.95% | 6,284,600 | 1兆819億 | +1.11% | 8.13 | 1.24 |
11/14 | 738 | 753 | 729 | 733 | -0.41% | 7,634,300 | 1兆923億 | +2.23% | 8.21 | 1.25 |
11/13 | 752 | 753 | 733 | 736 | -3.41% | 5,760,700 | 1兆968億 | +2.51% | 8.24 | 1.26 |
11/12 | 755 | 765 | 749 | 762 | +0.66% | 4,076,400 | 1兆1355億 | +6.13% | 8.53 | 1.3 |
11/09 | 757 | 758 | 745 | 757 | +0.13% | 4,029,300 | 1兆1281億 | +5.43% | 8.48 | 1.29 |
11/08 | 758 | 760 | 743 | 756 | +1.61% | 6,382,600 | 1兆1266億 | +5.15% | 8.47 | 1.29 |
11/07 | 745 | 768 | 737 | 744 | +2.62% | 10,418,400 | 1兆1087億 | +3.48% | 8.33 | 1.27 |
11/06 | 717 | 728 | 710 | 725 | +0.83% | 4,423,100 | 1兆804億 | +0.55% | 8.12 | 1.24 |
11/05 | 715 | 723 | 710 | 719 | -1.1% | 3,270,000 | 1兆715億 | -0.69% | 8.05 | 1.23 |
11/02 | 730 | 734 | 713 | 727 | -0.27% | 5,026,400 | 1兆834億 | 0% | 8.14 | 1.24 |
11/01 | 717 | 733 | 717 | 729 | +2.53% | 6,341,400 | 1兆864億 | -0.14% | 8.16 | 1.24 |
10/31 | 698 | 711 | 692 | 711 | +2.89% | 6,338,700 | 1兆595億 | -2.87% | 7.96 | 1.21 |
10/30 | 678 | 696 | 678 | 691 | +2.07% | 6,817,000 | 1兆297億 | -6.11% | 7.74 | 1.18 |