時価総額
2019/06/21~2019/11/18
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 |
11/18 | 1,190 | 1,190 | 1,160 | 1,181 | -1.17% | 2,800 | 41億3687万 | +3.69% | 15.37 | 0.37 |
11/15 | 1,201 | 1,210 | 1,191 | 1,195 | -0.99% | 2,900 | 41億8591万 | +5.19% | 15.55 | 0.37 |
11/14 | 1,216 | 1,229 | 1,206 | 1,207 | -0.82% | 6,200 | 42億2795万 | +6.63% | 15.7 | 0.38 |
11/13 | 1,153 | 1,217 | 1,153 | 1,217 | +3.93% | 10,000 | 42億6297万 | +8.08% | 15.83 | 0.38 |
11/12 | 1,166 | 1,172 | 1,158 | 1,171 | +0.43% | 3,000 | 41億184万 | +4.46% | 15.24 | 0.37 |
11/11 | 1,163 | 1,166 | 1,148 | 1,166 | +2.1% | 3,200 | 40億8433万 | +4.29% | 15.17 | 0.37 |
11/08 | 1,137 | 1,147 | 1,127 | 1,142 | +0.44% | 4,000 | 40億26万 | +2.33% | 14.86 | 0.36 |
11/07 | 1,122 | 1,146 | 1,122 | 1,137 | +0.35% | 5,100 | 39億8275万 | +1.97% | 14.79 | 0.36 |
11/06 | 1,170 | 1,170 | 1,124 | 1,133 | -3.08% | 5,200 | 39億6873万 | +1.8% | 14.74 | 0.36 |
11/05 | 1,150 | 1,169 | 1,150 | 1,169 | +2.19% | 4,500 | 40億9484万 | +5.13% | 15.21 | 0.37 |
11/01 | 1,140 | 1,146 | 1,140 | 1,144 | -0.44% | 1,200 | 40億727万 | +2.88% | 14.88 | 0.36 |
10/31 | 1,161 | 1,161 | 1,138 | 1,149 | -0.86% | 2,000 | 40億2478万 | +3.33% | 14.95 | 0.36 |
10/30 | 1,165 | 1,165 | 1,125 | 1,159 | -2.11% | 8,200 | 40億5981万 | +4.23% | 15.08 | 0.36 |
10/29 | 1,125 | 1,184 | 1,121 | 1,184 | +6.19% | 13,000 | 41億4738万 | +6.57% | 15.4 | 0.37 |
10/28 | 1,115 | 1,116 | 1,101 | 1,115 | +0.54% | 4,000 | 39億568万 | +0.63% | 14.51 | 0.35 |
10/25 | 1,130 | 1,130 | 1,109 | 1,109 | -0.45% | 2,600 | 38億8467万 | +0.18% | 14.43 | 0.35 |
10/24 | 1,111 | 1,126 | 1,109 | 1,114 | +0.27% | 3,100 | 39億218万 | +0.63% | 14.49 | 0.35 |
10/23 | 1,109 | 1,114 | 1,092 | 1,111 | +0.27% | 3,000 | 38億9167万 | +0.54% | 14.46 | 0.35 |
10/21 | 1,122 | 1,122 | 1,099 | 1,108 | +1.47% | 3,400 | 38億8116万 | +0.36% | 14.42 | 0.35 |
10/18 | 1,090 | 1,094 | 1,090 | 1,092 | -0.27% | 2,100 | 38億2512万 | -0.91% | 14.21 | 0.34 |
10/17 | 1,113 | 1,113 | 1,082 | 1,095 | -0.73% | 3,700 | 38億3563万 | -0.45% | 14.25 | 0.34 |
10/16 | 1,105 | 1,111 | 1,088 | 1,103 | -0.09% | 2,400 | 38億6365万 | +0.46% | 14.35 | 0.35 |
10/15 | 1,089 | 1,107 | 1,079 | 1,104 | +1.94% | 3,900 | 38億6715万 | +0.82% | 14.36 | 0.35 |
10/11 | 1,091 | 1,091 | 1,079 | 1,083 | -0.73% | 2,200 | 37億9359万 | -0.73% | 14.09 | 0.34 |
10/10 | 1,100 | 1,101 | 1,061 | 1,091 | -1.45% | 3,600 | 38億2161万 | +0.28% | 14.19 | 0.34 |
10/09 | 1,071 | 1,107 | 1,068 | 1,107 | +1.84% | 3,300 | 38億7766万 | +2.03% | 14.4 | 0.35 |
10/08 | 1,068 | 1,092 | 1,068 | 1,087 | +1.49% | 2,300 | 38億760万 | +0.56% | 14.14 | 0.34 |
10/07 | 1,082 | 1,087 | 1,071 | 1,071 | -1.11% | 1,300 | 37億5156万 | -0.65% | 13.93 | 0.34 |
10/04 | 1,102 | 1,102 | 1,042 | 1,083 | -0.73% | 4,000 | 37億9359万 | +0.74% | 14.09 | 0.34 |
10/03 | 1,094 | 1,094 | 1,074 | 1,091 | -2.15% | 1,900 | 38億2161万 | +1.77% | 14.19 | 0.34 |
10/02 | 1,101 | 1,122 | 1,100 | 1,115 | +0.18% | 5,100 | 39億568万 | +4.4% | 14.51 | 0.35 |
10/01 | 1,115 | 1,118 | 1,111 | 1,113 | +0.91% | 7,000 | 38億9868万 | +4.7% | 14.48 | 0.35 |
09/30 | 1,105 | 1,108 | 1,102 | 1,103 | -0.18% | 3,700 | 38億6365万 | +4.25% | 14.35 | 0.35 |
09/27 | 1,139 | 1,139 | 1,105 | 1,105 | -4.49% | 3,500 | 38億7065万 | +4.84% | 14.38 | 0.35 |
09/26 | 1,149 | 1,159 | 1,144 | 1,157 | +0.7% | 7,900 | 40億5280万 | +10.19% | 15.05 | 0.36 |
09/25 | 1,143 | 1,153 | 1,139 | 1,149 | +0.17% | 7,500 | 40億2478万 | +10.06% | 14.95 | 0.36 |
09/24 | 1,138 | 1,149 | 1,137 | 1,147 | +0.26% | 8,000 | 40億1777万 | +10.5% | 14.92 | 0.36 |
09/20 | 1,110 | 1,145 | 1,110 | 1,144 | +3.62% | 13,200 | 40億727万 | +10.85% | 14.88 | 0.36 |
09/19 | 1,097 | 1,104 | 1,091 | 1,104 | +0.64% | 2,800 | 38億6715万 | +7.6% | 14.36 | 0.35 |
09/18 | 1,115 | 1,115 | 1,087 | 1,097 | +0.55% | 4,400 | 38億4263万 | +7.34% | 14.27 | 0.34 |
09/17 | 1,101 | 1,102 | 1,090 | 1,091 | +0.93% | 4,900 | 38億2161万 | +7.28% | 14.19 | 0.34 |
09/13 | 1,084 | 1,088 | 1,074 | 1,081 | +0.46% | 7,000 | 37億8659万 | +6.61% | 14.06 | 0.34 |
09/12 | 1,067 | 1,083 | 1,063 | 1,076 | +1.03% | 4,300 | 37億6907万 | +6.43% | 14 | 0.34 |
09/11 | 1,033 | 1,065 | 1,033 | 1,065 | +1.91% | 3,700 | 37億3054万 | +5.65% | 13.86 | 0.33 |
09/10 | 1,037 | 1,045 | 1,037 | 1,045 | +0.67% | 2,800 | 36億6048万 | +3.98% | 13.6 | 0.33 |
09/09 | 1,023 | 1,038 | 1,023 | 1,038 | +1.47% | 2,400 | 36億3596万 | +3.39% | 13.51 | 0.33 |
09/06 | 1,035 | 1,035 | 1,014 | 1,023 | +0.89% | 1,500 | 35億8342万 | +1.99% | 13.31 | 0.32 |
09/05 | 1,022 | 1,023 | 1,010 | 1,014 | +0.9% | 3,100 | 35億5189万 | +1.1% | 13.19 | 0.32 |
09/04 | 1,006 | 1,020 | 1,005 | 1,005 | -1.37% | 1,600 | 35億2037万 | +0.1% | 13.08 | 0.32 |
09/03 | 1,013 | 1,020 | 1,013 | 1,019 | +0.59% | 1,100 | 35億6941万 | +1.39% | 13.26 | 0.32 |
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 |