時価総額
2018/11/12~2019/04/11
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 |
04/11 | 1,062 | 1,092 | 1,062 | 1,086 | +1.31% | 1,200 | 38億410万 | +0.56% | 14.13 | 0.34 |
04/10 | 1,074 | 1,078 | 1,068 | 1,072 | -0.74% | 1,400 | 37億5506万 | -0.74% | 13.95 | 0.34 |
04/09 | 1,088 | 1,088 | 1,076 | 1,080 | -0.83% | 1,800 | 37億8308万 | 0% | 14.05 | 0.34 |
04/08 | 1,100 | 1,100 | 1,089 | 1,089 | 0% | 1,100 | 38億1461万 | +0.74% | 14.17 | 0.34 |
04/05 | 1,088 | 1,095 | 1,075 | 1,089 | +0.46% | 2,700 | 38億1461万 | +0.83% | 14.17 | 0.34 |
04/04 | 1,075 | 1,090 | 1,074 | 1,084 | -1.45% | 3,800 | 37億9709万 | +0.46% | 14.1 | 0.34 |
04/03 | 1,078 | 1,100 | 1,067 | 1,100 | +2.04% | 5,400 | 38億5314万 | +1.95% | 14.31 | 0.35 |
04/02 | 1,061 | 1,080 | 1,061 | 1,078 | +1.6% | 1,700 | 37億7608万 | +0.09% | 14.03 | 0.34 |
04/01 | 1,073 | 1,081 | 1,061 | 1,061 | -0.93% | 3,400 | 37億1653万 | -1.49% | 13.8 | 0.33 |
03/29 | 1,088 | 1,088 | 1,071 | 1,071 | -1.56% | 1,000 | 37億5156万 | -0.56% | 12.46 | 0.34 |
03/28 | 1,061 | 1,090 | 1,061 | 1,088 | +0.28% | 3,900 | 38億1111万 | +1.02% | 12.66 | 0.34 |
03/27 | 1,049 | 1,089 | 1,049 | 1,085 | -1.54% | 4,600 | 38億60万 | +0.93% | 12.63 | 0.34 |
03/26 | 1,093 | 1,102 | 1,083 | 1,102 | +1.94% | 6,600 | 38億6015万 | +2.51% | 12.82 | 0.35 |
03/25 | 1,090 | 1,090 | 1,078 | 1,081 | -0.28% | 4,700 | 37億8659万 | +0.75% | 12.58 | 0.34 |
03/22 | 1,088 | 1,088 | 1,076 | 1,084 | +0.84% | 2,600 | 37億9709万 | +1.03% | 12.61 | 0.34 |
03/20 | 1,066 | 1,080 | 1,062 | 1,075 | +0.94% | 3,400 | 37億6557万 | +0.28% | 12.51 | 0.34 |
03/19 | 1,067 | 1,082 | 1,065 | 1,065 | -0.19% | 4,400 | 37億3054万 | -0.47% | 12.39 | 0.33 |
03/18 | 1,063 | 1,080 | 1,063 | 1,067 | -1.2% | 3,800 | 37億3755万 | -0.19% | 12.42 | 0.33 |
03/15 | 1,086 | 1,087 | 1,060 | 1,080 | -0.64% | 4,500 | 37億8308万 | +1.03% | 12.57 | 0.34 |
03/14 | 1,058 | 1,089 | 1,058 | 1,087 | +0.56% | 3,600 | 38億760万 | +1.78% | 12.65 | 0.34 |
03/13 | 1,080 | 1,088 | 1,077 | 1,081 | -0.46% | 800 | 37億8659万 | +1.31% | 12.58 | 0.34 |
03/12 | 1,088 | 1,088 | 1,073 | 1,086 | +1.97% | 3,800 | 38億410万 | +1.88% | 12.64 | 0.34 |
03/11 | 1,060 | 1,089 | 1,060 | 1,065 | +0.38% | 1,900 | 37億3054万 | 0% | 12.39 | 0.33 |
03/08 | 1,060 | 1,082 | 1,060 | 1,061 | -2.03% | 6,400 | 37億1653万 | -0.28% | 12.35 | 0.33 |
03/07 | 1,063 | 1,083 | 1,063 | 1,083 | 0% | 3,400 | 37億9359万 | +1.88% | 12.6 | 0.34 |
03/06 | 1,099 | 1,099 | 1,083 | 1,083 | +0.09% | 2,000 | 37億9359万 | +2.07% | 12.6 | 0.34 |
03/05 | 1,086 | 1,087 | 1,079 | 1,082 | -0.37% | 2,400 | 37億9009万 | +2.08% | 12.59 | 0.34 |
03/04 | 1,070 | 1,102 | 1,070 | 1,086 | +1.59% | 1,900 | 38億410万 | +2.55% | 12.64 | 0.34 |
03/01 | 1,078 | 1,078 | 1,056 | 1,069 | -0.83% | 2,600 | 37億4455万 | +1.14% | 12.44 | 0.34 |
02/28 | 1,054 | 1,078 | 1,054 | 1,078 | +0.09% | 1,300 | 37億7608万 | +2.08% | 12.54 | 0.34 |
02/27 | 1,070 | 1,085 | 1,070 | 1,077 | +1.99% | 3,300 | 37億7257万 | +2.18% | 12.53 | 0.34 |
02/26 | 1,066 | 1,075 | 1,056 | 1,056 | -2.04% | 3,400 | 36億9901万 | +0.28% | 12.29 | 0.33 |
02/25 | 1,077 | 1,078 | 1,070 | 1,078 | +1.32% | 1,400 | 37億7608万 | +2.37% | 12.54 | 0.34 |
02/22 | 1,076 | 1,077 | 1,056 | 1,064 | +0.47% | 2,400 | 37億2704万 | +1.24% | 12.38 | 0.33 |
02/21 | 1,051 | 1,059 | 1,051 | 1,059 | +0.76% | 1,300 | 37億952万 | +0.95% | 12.32 | 0.33 |
02/20 | 1,051 | 1,067 | 1,051 | 1,051 | -1.5% | 3,200 | 36億8150万 | +0.38% | 12.23 | 0.33 |
02/19 | 1,074 | 1,075 | 1,051 | 1,067 | -0.28% | 2,900 | 37億3755万 | +1.91% | 12.42 | 0.33 |
02/18 | 1,074 | 1,076 | 1,056 | 1,070 | +0.66% | 2,000 | 37億4805万 | +2.39% | 12.45 | 0.34 |
02/15 | 1,055 | 1,063 | 1,051 | 1,063 | +0.76% | 1,900 | 37億2353万 | +1.92% | 12.37 | 0.33 |
02/14 | 1,049 | 1,055 | 1,045 | 1,055 | +0.57% | 1,600 | 36億9551万 | +1.34% | 12.28 | 0.33 |
02/13 | 1,044 | 1,049 | 1,044 | 1,049 | +0.96% | 1,900 | 36億7449万 | +0.87% | 12.21 | 0.33 |
02/12 | 1,060 | 1,060 | 1,038 | 1,039 | -0.67% | 2,600 | 36億3947万 | +0.1% | 12.09 | 0.33 |
02/08 | 1,060 | 1,060 | 1,040 | 1,046 | -1.32% | 1,600 | 36億6399万 | +0.87% | 12.17 | 0.33 |
02/07 | 1,070 | 1,070 | 1,052 | 1,060 | -1.03% | 1,600 | 37億1303万 | +2.42% | 12.33 | 0.33 |
02/06 | 1,070 | 1,071 | 1,051 | 1,071 | +0.66% | 1,100 | 37億5156万 | +3.78% | 12.46 | 0.34 |
02/05 | 1,040 | 1,073 | 1,040 | 1,064 | +2.31% | 1,700 | 37億2704万 | +3.7% | 12.38 | 0.33 |
02/04 | 1,038 | 1,060 | 1,038 | 1,040 | -0.1% | 2,100 | 36億4297万 | +1.96% | 12.1 | 0.33 |
02/01 | 1,038 | 1,057 | 1,038 | 1,041 | -0.86% | 1,300 | 36億4647万 | +2.36% | 12.11 | 0.33 |
01/31 | 1,019 | 1,059 | 1,019 | 1,050 | +2.64% | 1,100 | 36億7800万 | +3.45% | 12.22 | 0.33 |
01/30 | 1,071 | 1,072 | 1,023 | 1,023 | -3.31% | 4,800 | 35億8342万 | +0.89% | 11.9 | 0.32 |
01/29 | 1,061 | 1,061 | 1,049 | 1,058 | +0.76% | 800 | 37億602万 | +4.24% | 12.31 | 0.33 |
01/28 | 1,055 | 1,060 | 1,050 | 1,050 | +0.19% | 1,700 | 36億7800万 | +3.55% | 12.22 | 0.33 |
01/25 | 1,060 | 1,060 | 1,048 | 1,048 | 0% | 1,600 | 36億7099万 | +3.35% | 12.19 | 0.33 |
01/24 | 1,064 | 1,064 | 1,048 | 1,048 | +2.54% | 1,000 | 36億7099万 | +3.46% | 12.19 | 0.33 |
01/23 | 1,046 | 1,046 | 1,022 | 1,022 | -3.4% | 1,300 | 35億7992万 | +0.89% | 11.89 | 0.32 |
01/22 | 1,063 | 1,063 | 1,052 | 1,058 | +1.34% | 2,400 | 37億602万 | +4.34% | 12.31 | 0.33 |
01/21 | 1,048 | 1,050 | 1,037 | 1,044 | +1.36% | 1,000 | 36億5698万 | +3.06% | 12.15 | 0.33 |
01/18 | 1,039 | 1,039 | 1,019 | 1,030 | +0.59% | 3,300 | 36億794万 | +1.58% | 11.99 | 0.32 |
01/17 | 1,045 | 1,045 | 1,010 | 1,024 | +0.89% | 3,600 | 35億8692万 | +0.79% | 11.92 | 0.32 |
01/16 | 1,028 | 1,039 | 1,014 | 1,015 | -1.26% | 1,500 | 35億5540万 | -0.29% | 11.81 | 0.32 |
01/15 | 1,047 | 1,047 | 1,019 | 1,028 | +1.08% | 2,100 | 36億93万 | +0.78% | 11.96 | 0.32 |
01/11 | 1,016 | 1,046 | 1,015 | 1,017 | -0.78% | 4,600 | 35億6240万 | -0.59% | 11.83 | 0.32 |
01/10 | 1,027 | 1,031 | 1,023 | 1,025 | +0.1% | 2,500 | 35億9043万 | -0.1% | 11.93 | 0.32 |
01/09 | 1,047 | 1,047 | 1,017 | 1,024 | +0.69% | 2,200 | 35億8692万 | -0.39% | 11.92 | 0.32 |
01/08 | 1,018 | 1,018 | 1,011 | 1,017 | +0.1% | 2,900 | 35億6240万 | -1.26% | 11.83 | 0.32 |
01/07 | 1,015 | 1,017 | 1,009 | 1,016 | +1.2% | 3,000 | 35億5890万 | -1.65% | 11.82 | 0.32 |
01/04 | 974 | 1,009 | 962 | 1,004 | 0% | 8,200 | 35億1687万 | -3% | 11.68 | 0.31 |
2018 |
12/28 | 989 | 1,004 | 986 | 1,004 | +1.52% | 5,900 | 35億1687万 | -3.28% | 11.68 | 0.31 |
12/27 | 960 | 989 | 957 | 989 | +7.38% | 5,900 | 34億6432万 | -4.9% | 11.51 | 0.31 |
12/26 | 913 | 936 | 913 | 921 | +1.66% | 7,800 | 32億2613万 | -11.78% | 10.72 | 0.29 |
12/25 | 921 | 925 | 900 | 906 | -6.21% | 24,100 | 31億7359万 | -13.8% | 10.54 | 0.28 |
12/21 | 1,011 | 1,011 | 966 | 966 | -3.01% | 7,600 | 33億8376万 | -8.87% | 11.24 | 0.3 |
12/20 | 1,012 | 1,012 | 995 | 996 | -3.21% | 11,800 | 34億8884万 | -6.57% | 11.59 | 0.31 |
12/19 | 1,050 | 1,050 | 1,015 | 1,029 | -1.06% | 5,500 | 36億444万 | -3.92% | 11.97 | 0.32 |
12/18 | 1,032 | 1,046 | 1,019 | 1,040 | +0.68% | 12,200 | 36億4297万 | -3.35% | 12.1 | 0.33 |
12/17 | 1,036 | 1,042 | 1,028 | 1,033 | -0.39% | 7,500 | 36億1845万 | -4.44% | 12.02 | 0.32 |
12/14 | 1,074 | 1,074 | 1,037 | 1,037 | -0.67% | 7,800 | 36億3246万 | -4.6% | 12.07 | 0.33 |
12/13 | 1,059 | 1,059 | 1,044 | 1,044 | +0.77% | 10,400 | 36億5698万 | -4.31% | 12.15 | 0.33 |
12/12 | 1,059 | 1,059 | 1,034 | 1,036 | -0.48% | 5,900 | 36億2896万 | -5.47% | 12.06 | 0.32 |
12/11 | 1,051 | 1,059 | 1,041 | 1,041 | -0.86% | 10,000 | 36億4647万 | -5.36% | 12.11 | 0.33 |
12/10 | 1,064 | 1,064 | 1,047 | 1,050 | -1.22% | 8,300 | 36億7800万 | -4.98% | 12.22 | 0.33 |
12/07 | 1,061 | 1,072 | 1,060 | 1,063 | -0.19% | 6,200 | 37億2353万 | -4.15% | 12.37 | 0.33 |
12/06 | 1,058 | 1,072 | 1,058 | 1,065 | -1.02% | 8,900 | 37億3054万 | -4.14% | 12.39 | 0.33 |
12/05 | 1,085 | 1,085 | 1,076 | 1,076 | -0.83% | 3,200 | 37億6907万 | -3.58% | 12.52 | 0.34 |
12/04 | 1,103 | 1,109 | 1,085 | 1,085 | -1.27% | 8,000 | 38億60万 | -3.21% | 12.63 | 0.34 |
12/03 | 1,085 | 1,099 | 1,084 | 1,099 | +1.57% | 3,300 | 38億4964万 | -2.22% | 12.79 | 0.34 |
11/30 | 1,080 | 1,086 | 1,077 | 1,082 | -0.37% | 3,300 | 37億9009万 | -3.91% | 12.59 | 0.34 |
11/29 | 1,087 | 1,087 | 1,079 | 1,086 | +1.12% | 6,700 | 38億410万 | -3.89% | 12.64 | 0.34 |
11/28 | 1,066 | 1,077 | 1,066 | 1,074 | -0.46% | 3,800 | 37億6207万 | -5.29% | 12.5 | 0.34 |
11/27 | 1,081 | 1,091 | 1,076 | 1,079 | +1.22% | 3,500 | 37億7958万 | -5.27% | 12.56 | 0.34 |
11/26 | 1,078 | 1,078 | 1,063 | 1,066 | -1.11% | 4,200 | 37億3404万 | -6.82% | 12.4 | 0.33 |
11/22 | 1,096 | 1,096 | 1,067 | 1,078 | +0.75% | 4,800 | 37億7608万 | -6.18% | 12.54 | 0.34 |
11/21 | 1,071 | 1,088 | 1,063 | 1,070 | -0.56% | 5,000 | 37億4805万 | -7.2% | 12.45 | 0.34 |
11/20 | 1,083 | 1,098 | 1,071 | 1,076 | -2.18% | 5,800 | 37億6907万 | -7.16% | 12.52 | 0.34 |
11/19 | 1,096 | 1,118 | 1,078 | 1,100 | -1.61% | 8,000 | 38億5314万 | -5.5% | 12.8 | 0.34 |
11/16 | 1,111 | 1,124 | 1,104 | 1,118 | -0.09% | 3,500 | 39億1619万 | -4.28% | 13.01 | 0.35 |
11/15 | 1,139 | 1,139 | 1,110 | 1,119 | -0.89% | 8,200 | 39億1969万 | -4.52% | 13.02 | 0.35 |
11/14 | 1,140 | 1,154 | 1,126 | 1,129 | -1.74% | 3,100 | 39億5472万 | -4% | 13.14 | 0.35 |
11/13 | 1,167 | 1,180 | 1,149 | 1,149 | -2.05% | 3,700 | 40億2478万 | -2.71% | 13.37 | 0.36 |
11/12 | 1,185 | 1,185 | 1,155 | 1,173 | +0.34% | 2,200 | 41億885万 | -0.93% | 13.65 | 0.37 |