時価総額
2019/08/05~2019/12/30
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 |
12/30 | 1,154 | 1,161 | 1,153 | 1,161 | +0.61% | 1,700 | 40億6681万 | +1.84% | 15.11 | 0.36 |
12/27 | 1,157 | 1,160 | 1,145 | 1,154 | +0.44% | 3,600 | 40億4229万 | +1.32% | 15.01 | 0.36 |
12/26 | 1,145 | 1,151 | 1,142 | 1,149 | 0% | 2,200 | 40億2478万 | +0.97% | 14.95 | 0.36 |
12/25 | 1,158 | 1,158 | 1,146 | 1,149 | -0.61% | 6,100 | 40億2478万 | +1.06% | 14.95 | 0.36 |
12/24 | 1,158 | 1,158 | 1,154 | 1,156 | +0.26% | 3,200 | 40億4930万 | +1.58% | 15.04 | 0.36 |
12/23 | 1,161 | 1,161 | 1,153 | 1,153 | -0.6% | 2,400 | 40億3879万 | +1.32% | 15 | 0.36 |
12/20 | 1,163 | 1,163 | 1,149 | 1,160 | +0.61% | 3,400 | 40億6331万 | +1.84% | 15.09 | 0.36 |
12/19 | 1,149 | 1,157 | 1,149 | 1,153 | -0.77% | 1,900 | 40億3879万 | +1.05% | 15 | 0.36 |
12/18 | 1,163 | 1,163 | 1,149 | 1,162 | 0% | 3,100 | 40億7032万 | +1.66% | 15.12 | 0.36 |
12/17 | 1,176 | 1,176 | 1,144 | 1,162 | +1.13% | 4,800 | 40億7032万 | +1.48% | 15.12 | 0.36 |
12/16 | 1,150 | 1,161 | 1,146 | 1,149 | +0.79% | 4,800 | 40億2478万 | +0.35% | 14.95 | 0.36 |
12/13 | 1,137 | 1,147 | 1,135 | 1,140 | +0.26% | 4,600 | 39億9325万 | -0.52% | 14.83 | 0.36 |
12/12 | 1,144 | 1,144 | 1,134 | 1,137 | +0.18% | 2,200 | 39億8275万 | -0.79% | 14.79 | 0.36 |
12/11 | 1,143 | 1,143 | 1,134 | 1,135 | 0% | 3,000 | 39億7574万 | -0.96% | 14.77 | 0.36 |
12/10 | 1,133 | 1,142 | 1,133 | 1,135 | +0.18% | 4,200 | 39億7574万 | -0.96% | 14.77 | 0.36 |
12/09 | 1,155 | 1,155 | 1,133 | 1,133 | +0.44% | 2,900 | 39億6873万 | -1.22% | 14.74 | 0.36 |
12/06 | 1,157 | 1,157 | 1,128 | 1,128 | +0.09% | 5,400 | 39億5122万 | -1.74% | 14.68 | 0.35 |
12/05 | 1,118 | 1,129 | 1,118 | 1,127 | +0.9% | 3,400 | 39億4772万 | -1.91% | 14.66 | 0.35 |
12/04 | 1,113 | 1,117 | 1,107 | 1,117 | +0.09% | 3,200 | 39億1269万 | -2.87% | 14.53 | 0.35 |
12/03 | 1,120 | 1,131 | 1,116 | 1,116 | -0.53% | 2,100 | 39億919万 | -3.21% | 14.52 | 0.35 |
12/02 | 1,125 | 1,125 | 1,121 | 1,122 | +0.18% | 1,400 | 39億3020万 | -2.69% | 14.6 | 0.35 |
11/29 | 1,135 | 1,135 | 1,120 | 1,120 | -0.36% | 2,000 | 39億2320万 | -2.78% | 14.57 | 0.35 |
11/28 | 1,133 | 1,133 | 1,122 | 1,124 | -0.62% | 2,000 | 39億3721万 | -2.43% | 14.62 | 0.35 |
11/27 | 1,135 | 1,135 | 1,130 | 1,131 | +0.27% | 800 | 39億6173万 | -1.74% | 14.72 | 0.35 |
11/26 | 1,139 | 1,140 | 1,128 | 1,128 | -0.09% | 4,200 | 39億5122万 | -1.91% | 14.68 | 0.35 |
11/25 | 1,144 | 1,144 | 1,129 | 1,129 | +0.36% | 1,400 | 39億5472万 | -1.74% | 14.69 | 0.35 |
11/22 | 1,123 | 1,127 | 1,119 | 1,125 | -1.14% | 4,100 | 39億4071万 | -2% | 14.64 | 0.35 |
11/21 | 1,150 | 1,150 | 1,106 | 1,138 | -1.9% | 6,000 | 39億8625万 | -0.78% | 14.81 | 0.36 |
11/20 | 1,169 | 1,169 | 1,151 | 1,160 | -0.85% | 4,100 | 40億6331万 | +1.31% | 15.09 | 0.36 |
11/19 | 1,193 | 1,193 | 1,167 | 1,170 | -0.93% | 1,400 | 40億9834万 | +2.45% | 15.22 | 0.37 |
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 |