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 | 1,822 | 1,823 | 1,773 | 1,789 | -1.65% | 52,300 | 1089億6369万 | -7.97% | 9.33 | 0.6 |
| 03/28 | 1,842 | 1,842 | 1,808 | 1,819 | -1.25% | 23,800 | 1107億9092万 | -7.1% | 9.48 | 0.61 |
| 03/27 | 1,840 | 1,856 | 1,826 | 1,842 | -1.07% | 27,500 | 1121億9179万 | -6.5% | 9.6 | 0.62 |
| 03/26 | 1,853 | 1,864 | 1,839 | 1,862 | +0.22% | 30,100 | 1134億994万 | -5.91% | 9.71 | 0.62 |
| 03/25 | 1,896 | 1,904 | 1,845 | 1,858 | -2.62% | 9,800 | 1131億6631万 | -6.54% | 9.69 | 0.62 |
| 03/22 | 1,888 | 1,913 | 1,855 | 1,908 | +1.92% | 61,600 | 1162億1169万 | -4.41% | 9.95 | 0.64 |
| 03/20 | 1,861 | 1,880 | 1,845 | 1,872 | +1.03% | 28,200 | 1140億1902万 | -6.49% | 9.76 | 0.63 |
| 03/19 | 1,859 | 1,868 | 1,831 | 1,853 | +0.16% | 31,800 | 1128億6178万 | -7.81% | 9.66 | 0.62 |
| 03/18 | 1,851 | 1,866 | 1,822 | 1,850 | +1.2% | 36,400 | 1126億7905万 | -8.33% | 9.65 | 0.62 |
| 03/15 | 1,886 | 1,900 | 1,828 | 1,828 | -3.84% | 44,700 | 1113億3909万 | -9.68% | 9.53 | 0.61 |
| 03/14 | 1,950 | 1,950 | 1,892 | 1,901 | -1.96% | 23,900 | 1157億8534万 | -6.45% | 9.91 | 0.64 |
| 03/13 | 1,969 | 1,969 | 1,924 | 1,939 | -0.87% | 14,000 | 1180億9983万 | -4.86% | 10.11 | 0.65 |
| 03/12 | 1,979 | 1,979 | 1,941 | 1,956 | +0.31% | 16,600 | 1191億3526万 | -4.31% | 10.2 | 0.66 |
| 03/11 | 1,962 | 1,978 | 1,927 | 1,950 | -0.26% | 13,700 | 1187億6981万 | -4.83% | 10.17 | 0.65 |
| 03/08 | 1,954 | 1,980 | 1,928 | 1,955 | -1.96% | 20,200 | 1190億7435万 | -4.68% | 10.19 | 0.66 |
| 03/07 | 2,032 | 2,032 | 1,981 | 1,994 | -1.63% | 28,500 | 1214億4975万 | -2.92% | 10.4 | 0.67 |
| 03/06 | 2,020 | 2,037 | 2,020 | 2,027 | -0.34% | 13,500 | 1234億5970万 | -1.41% | 10.57 | 0.68 |
| 03/05 | 2,054 | 2,054 | 2,020 | 2,034 | -0.1% | 31,000 | 1238億8605万 | -1.07% | 10.61 | 0.68 |
| 03/04 | 2,073 | 2,076 | 2,015 | 2,036 | -2.02% | 20,100 | 1240億787万 | -1.02% | 10.62 | 0.68 |
| 03/01 | 2,073 | 2,093 | 2,069 | 2,078 | +1.27% | 18,800 | 1265億6599万 | +1.17% | 10.84 | 0.7 |
| 02/28 | 2,049 | 2,085 | 2,033 | 2,052 | +0.15% | 43,400 | 1249億8239万 | +0.1% | 10.7 | 0.69 |
| 02/27 | 2,025 | 2,049 | 2,023 | 2,049 | +1.19% | 5,600 | 1247億9967万 | +0.24% | 10.68 | 0.69 |
| 02/26 | 2,066 | 2,066 | 2,016 | 2,025 | -2.5% | 12,800 | 1233億3788万 | -0.64% | 10.56 | 0.68 |
| 02/25 | 2,054 | 2,106 | 2,024 | 2,077 | +2.06% | 31,200 | 1265億508万 | +2.11% | 10.83 | 0.7 |
| 02/22 | 2,126 | 2,126 | 2,010 | 2,035 | -5.57% | 57,600 | 1239億4696万 | +0.49% | 10.61 | 0.68 |
| 02/21 | 2,075 | 2,155 | 2,075 | 2,155 | +2.52% | 34,500 | 1312億5587万 | +6.79% | 11.24 | 0.72 |
| 02/20 | 2,083 | 2,103 | 2,066 | 2,102 | +0.91% | 25,600 | 1280億2777万 | +4.79% | 10.96 | 0.7 |
| 02/19 | 2,069 | 2,105 | 2,069 | 2,083 | -0.1% | 29,900 | 1268億7052万 | +4.36% | 10.86 | 0.7 |
| 02/18 | 2,052 | 2,114 | 2,052 | 2,085 | +1.81% | 43,100 | 1269億9234万 | +5.14% | 10.87 | 0.7 |
| 02/15 | 2,068 | 2,069 | 2,042 | 2,048 | -0.97% | 13,700 | 1247億3876万 | +3.8% | 10.68 | 0.69 |
| 02/14 | 2,067 | 2,089 | 2,045 | 2,068 | +0.49% | 20,000 | 1259億5691万 | +5.19% | 10.78 | 0.69 |
| 02/13 | 2,105 | 2,105 | 2,031 | 2,058 | +0.1% | 24,200 | 1253億4783万 | +5% | 10.73 | 0.69 |
| 02/12 | 2,008 | 2,067 | 1,977 | 2,056 | +2.39% | 33,500 | 1252億2602万 | +5.38% | 10.72 | 0.69 |
| 02/08 | 2,001 | 2,060 | 1,985 | 2,008 | -1.38% | 23,200 | 1223億245万 | +3.35% | 10.47 | 0.67 |
| 02/07 | 2,090 | 2,090 | 2,026 | 2,036 | -0.29% | 25,400 | 1240億787万 | +5.06% | 10.62 | 0.68 |
| 02/06 | 2,089 | 2,096 | 2,039 | 2,042 | -2.25% | 13,300 | 1243億7331万 | +5.86% | 10.65 | 0.68 |
| 02/05 | 2,092 | 2,098 | 2,002 | 2,089 | +0.29% | 24,000 | 1272億3597万 | +8.97% | 10.89 | 0.7 |
| 02/04 | 2,008 | 2,087 | 1,973 | 2,083 | +3.74% | 22,600 | 1268億7052万 | +9.4% | 10.86 | 0.7 |
| 02/01 | 2,035 | 2,057 | 1,987 | 2,008 | -0.5% | 26,400 | 1223億245万 | +5.96% | 10.47 | 0.67 |
| 01/31 | 2,035 | 2,061 | 1,974 | 2,018 | -1.75% | 65,100 | 1229億1153万 | +6.6% | 10.52 | 0.68 |
| 01/30 | 2,014 | 2,105 | 2,014 | 2,054 | +1.99% | 46,000 | 1251億420万 | +8.68% | 10.71 | 0.69 |
| 01/29 | 2,029 | 2,069 | 1,990 | 2,014 | -2.66% | 27,100 | 1226億6790万 | +6.73% | 10.5 | 0.68 |
| 01/28 | 1,976 | 2,090 | 1,973 | 2,069 | +5.29% | 22,800 | 1260億1782万 | +9.47% | 10.79 | 0.69 |
| 01/25 | 1,969 | 2,017 | 1,942 | 1,965 | +0.2% | 18,500 | 1196億8343万 | +4.08% | 10.25 | 0.66 |
| 01/24 | 1,918 | 1,980 | 1,918 | 1,961 | +2.24% | 17,700 | 1194億3980万 | +3.76% | 10.23 | 0.66 |
| 01/23 | 1,901 | 1,925 | 1,895 | 1,918 | +0.89% | 16,100 | 1168億2077万 | +1.54% | 10 | 0.64 |
| 01/22 | 1,905 | 1,922 | 1,900 | 1,901 | -0.63% | 3,100 | 1157億8534万 | +0.53% | 9.91 | 0.64 |
| 01/21 | 1,875 | 1,913 | 1,861 | 1,913 | +2.9% | 8,000 | 1165億1623万 | +0.84% | 9.97 | 0.64 |
| 01/18 | 1,867 | 1,899 | 1,850 | 1,859 | -0.43% | 7,400 | 1132億2722万 | -2.36% | 9.69 | 0.62 |
| 01/17 | 1,847 | 1,925 | 1,847 | 1,867 | +1.08% | 20,400 | 1137億1448万 | -2.3% | 9.73 | 0.63 |
| 01/16 | 1,817 | 1,861 | 1,807 | 1,847 | 0% | 13,700 | 1124億9633万 | -3.8% | 9.63 | 0.62 |
| 01/15 | 1,756 | 1,849 | 1,753 | 1,847 | +5.54% | 22,100 | 1124億9633万 | -4.35% | 9.63 | 0.62 |
| 01/11 | 1,841 | 1,856 | 1,741 | 1,750 | -5.05% | 41,600 | 1065億8829万 | -10.12% | 9.12 | 0.59 |
| 01/10 | 1,880 | 1,880 | 1,838 | 1,843 | -2.02% | 7,600 | 1122億5270万 | -6.26% | 9.61 | 0.62 |
| 01/09 | 1,908 | 1,943 | 1,878 | 1,881 | -1.31% | 20,600 | 1145億6719万 | -4.9% | 9.81 | 0.63 |
| 01/08 | 1,877 | 1,920 | 1,853 | 1,906 | +3.31% | 19,100 | 1160億8988万 | -4.12% | 9.94 | 0.64 |
| 01/07 | 1,969 | 1,977 | 1,836 | 1,845 | -0.16% | 47,300 | 1123億7452万 | -7.47% | 9.62 | 0.62 |
| 01/04 | 1,821 | 1,890 | 1,815 | 1,848 | -1.75% | 71,100 | 1125億5724万 | -7.65% | 9.64 | 0.62 |
| 2018 |
| 12/28 | 1,832 | 1,905 | 1,794 | 1,881 | +3.98% | 29,500 | 1145億6719万 | -6.42% | 9.81 | 0.63 |
| 12/27 | 1,867 | 1,867 | 1,798 | 1,809 | +3.55% | 31,800 | 1101億8184万 | -10.27% | 9.43 | 0.61 |
| 12/26 | 1,781 | 1,799 | 1,725 | 1,747 | -1.74% | 54,600 | 1064億557万 | -13.81% | 9.11 | 0.59 |
| 12/25 | 1,840 | 1,840 | 1,762 | 1,778 | -3.63% | 34,300 | 1082億9371万 | -12.89% | 9.27 | 0.6 |
| 12/21 | 1,943 | 1,959 | 1,845 | 1,845 | -5.38% | 46,800 | 1123億7452万 | -10.31% | 9.62 | 0.62 |
| 12/20 | 2,033 | 2,043 | 1,929 | 1,950 | -0.15% | 73,900 | 1187億6981万 | -5.89% | 10.17 | 0.65 |
| 12/19 | 2,015 | 2,025 | 1,940 | 1,953 | -1.16% | 21,300 | 1189億5254万 | -6.24% | 10.18 | 0.65 |
| 12/18 | 2,075 | 2,075 | 1,975 | 1,976 | -5.05% | 26,500 | 1203億5341万 | -5.54% | 10.3 | 0.66 |
| 12/17 | 2,064 | 2,096 | 2,007 | 2,081 | +2.82% | 48,400 | 1267億4871万 | -0.86% | 10.85 | 0.7 |
| 12/14 | 2,158 | 2,158 | 2,001 | 2,024 | +0.8% | 84,700 | 1232億7698万 | -3.85% | 10.55 | 0.68 |
| 12/13 | 2,000 | 2,026 | 1,980 | 2,008 | +2.97% | 16,500 | 1223億245万 | -4.97% | 10.47 | 0.67 |
| 12/12 | 1,995 | 1,995 | 1,943 | 1,950 | -0.81% | 39,800 | 1187億6981万 | -8.02% | 10.17 | 0.65 |
| 12/11 | 2,059 | 2,060 | 1,955 | 1,966 | -4.52% | 55,200 | 1197億4433万 | -7.7% | 10.25 | 0.66 |
| 12/10 | 2,049 | 2,060 | 2,036 | 2,059 | -0.58% | 55,900 | 1254億874万 | -3.7% | 10.74 | 0.69 |
| 12/07 | 2,111 | 2,111 | 2,037 | 2,071 | +1.37% | 39,000 | 1261億3963万 | -3.18% | 10.8 | 0.69 |
| 12/06 | 2,077 | 2,082 | 2,029 | 2,043 | -1.83% | 26,100 | 1244億3422万 | -4.4% | 10.65 | 0.68 |
| 12/05 | 2,100 | 2,103 | 2,056 | 2,081 | -2.71% | 17,700 | 1267億4871万 | -2.53% | 10.85 | 0.7 |
| 12/04 | 2,222 | 2,246 | 2,119 | 2,139 | -4.55% | 24,600 | 1302億8135万 | +0.52% | 11.15 | 0.72 |
| 12/03 | 2,198 | 2,309 | 2,194 | 2,241 | +0.95% | 56,200 | 1364億9392万 | +5.81% | 11.69 | 0.75 |
| 11/30 | 2,124 | 2,221 | 2,124 | 2,220 | +3.26% | 57,600 | 1352億1486万 | +5.51% | 11.58 | 0.74 |
| 11/29 | 2,131 | 2,167 | 2,116 | 2,150 | +1.37% | 35,000 | 1309億5133万 | +2.87% | 11.21 | 0.72 |
| 11/28 | 2,061 | 2,140 | 2,061 | 2,121 | +2.56% | 32,300 | 1291億8501万 | +1.82% | 11.06 | 0.71 |
| 11/27 | 2,042 | 2,085 | 2,024 | 2,068 | +2.58% | 32,600 | 1259億5691万 | -0.39% | 10.78 | 0.69 |
| 11/26 | 2,043 | 2,061 | 1,994 | 2,016 | -2.33% | 30,000 | 1227億8971万 | -2.8% | 10.51 | 0.68 |
| 11/22 | 2,072 | 2,092 | 1,975 | 2,064 | +0.68% | 22,500 | 1257億1328万 | -0.48% | 10.76 | 0.69 |
| 11/21 | 2,063 | 2,095 | 2,044 | 2,050 | -0.68% | 26,900 | 1248億6057万 | -1.06% | 10.69 | 0.69 |
| 11/20 | 2,064 | 2,079 | 2,030 | 2,064 | -2.09% | 35,300 | 1257億1328万 | -0.34% | 10.76 | 0.69 |
| 11/19 | 2,172 | 2,192 | 2,101 | 2,108 | -3.52% | 42,000 | 1283億9321万 | +1.93% | 10.99 | 0.71 |
| 11/16 | 2,201 | 2,239 | 2,171 | 2,185 | -1.22% | 46,600 | 1330億8310万 | +5.86% | 11.39 | 0.73 |
| 11/15 | 2,201 | 2,232 | 2,201 | 2,212 | -1.03% | 26,500 | 1347億2760万 | +7.59% | 11.53 | 0.74 |
| 11/14 | 2,187 | 2,258 | 2,187 | 2,235 | +2.76% | 31,400 | 1361億2848万 | +9.08% | 11.65 | 0.75 |
| 11/13 | 2,198 | 2,198 | 2,134 | 2,175 | +1.26% | 24,900 | 1324億7402万 | +6.41% | 11.34 | 0.73 |
| 11/12 | 2,197 | 2,209 | 2,137 | 2,148 | -3.46% | 18,400 | 1308億2952万 | +5.29% | 11.2 | 0.72 |
| 11/09 | 2,199 | 2,250 | 2,175 | 2,225 | -0.22% | 40,900 | 1355億1940万 | +9.07% | 11.6 | 0.75 |
| 11/08 | 2,185 | 2,244 | 2,185 | 2,230 | +2.53% | 44,000 | 1358億2394万 | +9.47% | 11.63 | 0.75 |
| 11/07 | 2,249 | 2,320 | 2,175 | 2,175 | -1.36% | 55,000 | 1324億7402万 | +6.98% | 11.34 | 0.73 |
| 11/06 | 2,106 | 2,244 | 2,092 | 2,205 | +2.27% | 105,800 | 1343億125万 | +8.41% | 11.5 | 0.74 |
| 11/05 | 2,084 | 2,186 | 2,066 | 2,156 | +2.62% | 43,400 | 1313億1678万 | +6.1% | 11.24 | 0.72 |
| 11/02 | 2,010 | 2,115 | 2,010 | 2,101 | +4.06% | 36,700 | 1279億6686万 | +3.4% | 10.96 | 0.7 |
| 11/01 | 1,980 | 2,029 | 1,948 | 2,019 | +1.76% | 36,000 | 1229億7244万 | -0.69% | 10.53 | 0.68 |
| 10/31 | 1,946 | 1,988 | 1,937 | 1,984 | +3.44% | 12,100 | 1208億4067万 | -2.7% | 10.35 | 0.67 |
| 10/30 | 1,909 | 1,934 | 1,880 | 1,918 | +2.29% | 13,600 | 1168億2077万 | -6.16% | 10 | 0.64 |
