時価総額
2019/04/04~2019/09/02
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 |
09/02 | 989 | 1,017 | 989 | 1,013 | +0.7% | 3,700 | 35億4839万 | +0.8% | 13.18 | 0.32 |
08/30 | 991 | 1,009 | 991 | 1,006 | +0.9% | 4,500 | 35億2387万 | -0.1% | 13.09 | 0.32 |
08/29 | 991 | 999 | 991 | 997 | +0.3% | 1,300 | 34億9235万 | -1.19% | 12.97 | 0.31 |
08/28 | 991 | 1,002 | 991 | 994 | -0.5% | 800 | 34億8184万 | -1.68% | 12.93 | 0.31 |
08/27 | 986 | 1,001 | 986 | 999 | +1.42% | 2,100 | 34億9935万 | -1.38% | 13 | 0.31 |
08/26 | 1,017 | 1,017 | 985 | 985 | -1.7% | 2,700 | 34億5031万 | -2.96% | 12.82 | 0.31 |
08/23 | 1,018 | 1,018 | 996 | 1,002 | +0.1% | 1,400 | 35億986万 | -1.57% | 13.04 | 0.31 |
08/22 | 1,026 | 1,026 | 1,001 | 1,001 | +0.4% | 2,200 | 35億636万 | -1.67% | 13.02 | 0.31 |
08/21 | 993 | 1,003 | 992 | 997 | -1.19% | 2,600 | 34億9235万 | -2.25% | 12.97 | 0.31 |
08/20 | 1,011 | 1,011 | 1,002 | 1,009 | +1.1% | 1,000 | 35億3438万 | -1.27% | 13.13 | 0.32 |
08/19 | 992 | 1,008 | 992 | 998 | +0.71% | 1,800 | 34億9585万 | -2.44% | 12.98 | 0.31 |
08/16 | 996 | 1,000 | 991 | 991 | -0.5% | 3,200 | 34億7133万 | -3.22% | 12.89 | 0.31 |
08/15 | 998 | 998 | 990 | 996 | -0.7% | 1,900 | 34億8884万 | -2.92% | 12.96 | 0.31 |
08/14 | 1,029 | 1,029 | 993 | 1,003 | +1.62% | 1,900 | 35億1336万 | -2.43% | 13.05 | 0.31 |
08/13 | 1,006 | 1,006 | 972 | 987 | -1.99% | 3,900 | 34億5732万 | -4.17% | 12.84 | 0.31 |
08/09 | 1,025 | 1,025 | 1,005 | 1,007 | +0.1% | 3,400 | 35億2737万 | -2.52% | 13.1 | 0.32 |
08/08 | 1,030 | 1,030 | 999 | 1,006 | +0.5% | 2,100 | 35億2387万 | -2.8% | 13.09 | 0.32 |
08/07 | 1,018 | 1,018 | 997 | 1,001 | +0.4% | 2,000 | 35億636万 | -3.47% | 13.02 | 0.31 |
08/06 | 961 | 1,001 | 961 | 997 | -0.89% | 5,000 | 34億9235万 | -4.04% | 12.97 | 0.31 |
08/05 | 1,011 | 1,013 | 1,001 | 1,006 | -0.49% | 3,300 | 35億2387万 | -3.27% | 13.09 | 0.32 |
08/02 | 1,021 | 1,035 | 1,011 | 1,011 | -2.32% | 3,100 | 35億4139万 | -2.88% | 13.15 | 0.32 |
08/01 | 1,038 | 1,038 | 1,032 | 1,035 | +0.78% | 500 | 36億2545万 | -0.67% | 13.47 | 0.32 |
07/31 | 1,027 | 1,027 | 1,027 | 1,027 | -0.39% | 100 | 35億9743万 | -1.44% | 13.36 | 0.32 |
07/30 | 1,032 | 1,047 | 1,003 | 1,031 | -0.1% | 5,400 | 36億1144万 | -0.96% | 13.41 | 0.32 |
07/29 | 1,049 | 1,049 | 1,031 | 1,032 | -1.34% | 1,600 | 36億1495万 | -0.86% | 13.43 | 0.32 |
07/26 | 1,041 | 1,051 | 1,041 | 1,046 | -1.13% | 900 | 36億6399万 | +0.48% | 13.61 | 0.33 |
07/25 | 1,073 | 1,073 | 1,049 | 1,058 | +0.19% | 3,700 | 37億602万 | +1.73% | 13.77 | 0.33 |
07/24 | 1,050 | 1,056 | 1,050 | 1,056 | +0.09% | 1,400 | 36億9901万 | +1.64% | 13.74 | 0.33 |
07/23 | 1,045 | 1,055 | 1,045 | 1,055 | +0.67% | 1,200 | 36億9551万 | +1.64% | 13.73 | 0.33 |
07/22 | 1,061 | 1,061 | 1,042 | 1,048 | +0.77% | 2,200 | 36億7099万 | +1.06% | 13.64 | 0.33 |
07/19 | 1,016 | 1,057 | 1,016 | 1,040 | +2.46% | 4,000 | 36億4297万 | +0.39% | 13.53 | 0.33 |
07/18 | 1,055 | 1,055 | 1,015 | 1,015 | -2.5% | 4,600 | 35億5540万 | -2.03% | 13.21 | 0.32 |
07/17 | 1,047 | 1,058 | 1,037 | 1,041 | -0.57% | 1,400 | 36億4647万 | +0.39% | 13.54 | 0.33 |
07/16 | 1,031 | 1,054 | 1,031 | 1,047 | +1.65% | 1,100 | 36億6749万 | +0.96% | 13.62 | 0.33 |
07/12 | 1,042 | 1,042 | 1,030 | 1,030 | -1.25% | 3,500 | 36億794万 | -0.68% | 13.4 | 0.32 |
07/11 | 1,031 | 1,045 | 1,031 | 1,043 | +0.58% | 3,200 | 36億5348万 | +0.58% | 13.57 | 0.33 |
07/10 | 1,031 | 1,042 | 1,031 | 1,037 | +0.29% | 1,500 | 36億3246万 | +0.1% | 13.49 | 0.33 |
07/09 | 1,038 | 1,063 | 1,034 | 1,034 | -1.9% | 2,000 | 36億2195万 | -0.19% | 13.45 | 0.32 |
07/08 | 1,050 | 1,054 | 1,049 | 1,054 | -0.57% | 1,400 | 36億9201万 | +1.74% | 13.71 | 0.33 |
07/05 | 1,068 | 1,068 | 1,054 | 1,060 | +0.66% | 1,700 | 37億1303万 | +2.51% | 13.79 | 0.33 |
07/04 | 1,054 | 1,057 | 1,053 | 1,053 | -0.38% | 1,400 | 36億8851万 | +1.94% | 13.7 | 0.33 |
07/03 | 1,056 | 1,062 | 1,052 | 1,057 | +0.38% | 2,100 | 37億252万 | +2.32% | 13.75 | 0.33 |
07/02 | 1,040 | 1,053 | 1,040 | 1,053 | +1.74% | 2,200 | 36億8851万 | +1.84% | 13.7 | 0.33 |
07/01 | 1,029 | 1,035 | 1,028 | 1,035 | +0.98% | 2,100 | 36億2545万 | +0.1% | 13.47 | 0.32 |
06/28 | 1,036 | 1,038 | 1,025 | 1,025 | -1.06% | 1,700 | 35億9043万 | -0.97% | 13.34 | 0.32 |
06/27 | 1,025 | 1,036 | 1,025 | 1,036 | +1.07% | 1,100 | 36億2896万 | -0.1% | 13.48 | 0.33 |
06/26 | 1,025 | 1,025 | 1,023 | 1,025 | +0.2% | 1,500 | 35億9043万 | -1.35% | 13.34 | 0.32 |
06/25 | 1,033 | 1,033 | 1,021 | 1,023 | -0.78% | 1,600 | 35億8342万 | -1.63% | 13.31 | 0.32 |
06/24 | 1,013 | 1,033 | 1,013 | 1,031 | +1.58% | 1,400 | 36億1144万 | -1.06% | 13.41 | 0.32 |
06/21 | 1,022 | 1,027 | 1,013 | 1,015 | -0.68% | 5,100 | 35億5540万 | -2.68% | 13.21 | 0.32 |
06/20 | 1,034 | 1,054 | 998 | 1,022 | -1.06% | 8,600 | 35億7992万 | -2.11% | 13.3 | 0.32 |
06/19 | 1,031 | 1,040 | 1,031 | 1,033 | -0.19% | 1,400 | 36億1845万 | -1.15% | 13.44 | 0.32 |
06/18 | 1,050 | 1,050 | 1,031 | 1,035 | +0.1% | 1,300 | 36億2545万 | -1.05% | 13.47 | 0.32 |
06/17 | 1,029 | 1,037 | 1,029 | 1,034 | +0.29% | 1,100 | 36億2195万 | -1.15% | 13.45 | 0.32 |
06/14 | 1,050 | 1,050 | 1,028 | 1,031 | -0.48% | 1,900 | 36億1144万 | -1.43% | 13.41 | 0.32 |
06/13 | 1,040 | 1,040 | 1,035 | 1,036 | -0.67% | 1,500 | 36億2896万 | -0.96% | 13.48 | 0.33 |
06/12 | 1,066 | 1,066 | 1,041 | 1,043 | +0.68% | 1,800 | 36億5348万 | -0.38% | 13.57 | 0.33 |
06/11 | 1,070 | 1,070 | 1,030 | 1,036 | -1.33% | 2,700 | 36億2896万 | -1.05% | 13.48 | 0.33 |
06/10 | 1,033 | 1,055 | 1,028 | 1,050 | +2.34% | 2,600 | 36億7800万 | +0.19% | 13.66 | 0.33 |
06/07 | 1,016 | 1,028 | 1,013 | 1,026 | +0.98% | 1,200 | 35億9393万 | -2.1% | 13.35 | 0.32 |
06/06 | 1,022 | 1,031 | 1,016 | 1,016 | -1.74% | 3,000 | 35億5890万 | -3.24% | 13.22 | 0.32 |
06/05 | 1,044 | 1,044 | 1,022 | 1,034 | +0.39% | 3,100 | 36億2195万 | -1.62% | 13.45 | 0.32 |
06/04 | 1,034 | 1,034 | 1,011 | 1,030 | +1.68% | 3,100 | 36億794万 | -2.18% | 13.4 | 0.32 |
06/03 | 1,025 | 1,028 | 1,012 | 1,013 | -1.17% | 2,400 | 35億4839万 | -3.98% | 13.18 | 0.32 |
05/31 | 1,058 | 1,058 | 1,003 | 1,025 | -3.48% | 3,400 | 35億9043万 | -3.03% | 13.34 | 0.32 |
05/30 | 1,051 | 1,062 | 1,040 | 1,062 | -0.75% | 3,800 | 37億2003万 | +0.19% | 13.82 | 0.33 |
05/29 | 1,057 | 1,072 | 1,055 | 1,070 | -0.09% | 2,100 | 37億4805万 | +0.94% | 13.92 | 0.34 |
05/28 | 1,060 | 1,080 | 1,060 | 1,071 | +0.75% | 1,100 | 37億5156万 | +0.94% | 13.93 | 0.34 |
05/27 | 1,048 | 1,067 | 1,048 | 1,063 | -0.56% | 1,700 | 37億2353万 | +0.19% | 13.83 | 0.33 |
05/24 | 1,075 | 1,075 | 1,069 | 1,069 | -0.09% | 2,600 | 37億4455万 | +0.75% | 13.91 | 0.34 |
05/23 | 1,079 | 1,079 | 1,069 | 1,070 | +0.19% | 1,800 | 37億4805万 | +0.75% | 13.92 | 0.34 |
05/22 | 1,073 | 1,078 | 1,068 | 1,068 | +1.04% | 3,000 | 37億4105万 | +0.56% | 13.9 | 0.34 |
05/21 | 1,059 | 1,063 | 1,056 | 1,057 | -0.19% | 1,900 | 37億252万 | -0.47% | 13.75 | 0.33 |
05/20 | 1,061 | 1,061 | 1,049 | 1,059 | +1.15% | 2,300 | 37億952万 | -0.47% | 13.78 | 0.33 |
05/17 | 1,049 | 1,049 | 1,038 | 1,047 | +0.48% | 1,300 | 36億6749万 | -1.69% | 13.62 | 0.33 |
05/16 | 1,052 | 1,054 | 1,024 | 1,042 | -0.95% | 1,900 | 36億4997万 | -2.25% | 13.56 | 0.33 |
05/15 | 1,054 | 1,054 | 1,024 | 1,052 | -0.19% | 1,100 | 36億8500万 | -1.59% | 13.69 | 0.33 |
05/14 | 1,005 | 1,054 | 1,005 | 1,054 | +2.83% | 6,000 | 36億9201万 | -1.5% | 13.71 | 0.33 |
05/13 | 1,062 | 1,062 | 1,025 | 1,025 | -1.73% | 1,800 | 35億9043万 | -4.21% | 13.34 | 0.32 |
05/10 | 1,049 | 1,073 | 1,042 | 1,043 | -0.57% | 4,700 | 36億5348万 | -2.71% | 13.57 | 0.33 |
05/09 | 1,045 | 1,073 | 1,045 | 1,049 | +0.38% | 3,300 | 36億7449万 | -2.24% | 13.65 | 0.33 |
05/08 | 1,052 | 1,061 | 1,045 | 1,045 | -1.04% | 3,400 | 36億6048万 | -2.79% | 13.6 | 0.33 |
05/07 | 1,057 | 1,061 | 1,056 | 1,056 | -0.09% | 1,000 | 36億9901万 | -1.95% | 13.74 | 0.33 |
04/26 | 1,073 | 1,073 | 1,051 | 1,057 | -0.75% | 900 | 37億252万 | -1.95% | 13.75 | 0.33 |
04/25 | 1,073 | 1,073 | 1,063 | 1,065 | +0.66% | 900 | 37億3054万 | -1.3% | 13.86 | 0.33 |
04/24 | 1,083 | 1,083 | 1,047 | 1,058 | -1.12% | 2,600 | 37億602万 | -2.04% | 13.77 | 0.33 |
04/23 | 1,084 | 1,084 | 1,053 | 1,070 | -0.28% | 2,300 | 37億4805万 | -0.93% | 13.92 | 0.34 |
04/22 | 1,086 | 1,087 | 1,051 | 1,073 | -0.83% | 2,200 | 37億5856万 | -0.65% | 13.96 | 0.34 |
04/19 | 1,084 | 1,086 | 1,080 | 1,082 | 0% | 1,800 | 37億9009万 | +0.19% | 14.08 | 0.34 |
04/18 | 1,083 | 1,084 | 1,082 | 1,082 | -0.18% | 600 | 37億9009万 | +0.19% | 14.08 | 0.34 |
04/17 | 1,074 | 1,084 | 1,069 | 1,084 | +0.93% | 1,400 | 37億9709万 | +0.37% | 14.1 | 0.34 |
04/16 | 1,072 | 1,089 | 1,067 | 1,074 | -0.37% | 1,900 | 37億6207万 | -0.56% | 13.97 | 0.34 |
04/15 | 1,066 | 1,083 | 1,066 | 1,078 | +1.13% | 2,700 | 37億7608万 | -0.19% | 14.03 | 0.34 |
04/12 | 1,090 | 1,091 | 1,061 | 1,066 | -1.84% | 2,300 | 37億3404万 | -1.2% | 13.87 | 0.33 |
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 |