時価総額
2019/01/04~2019/06/05
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 | 9/1, 株式分割 1→10 |
2019 |
06/05 | 1,904 | 1,924 | 1,869 | 1,913 | +3.24% | 3,590,000 | 5371億3214万 | -4.73% | 21.62 | 2.46 |
06/04 | 1,935 | 1,938 | 1,852 | 1,853 | -3.69% | 3,775,000 | 5202億8534万 | -8.04% | 20.94 | 2.39 |
06/03 | 1,950 | 1,959 | 1,922 | 1,924 | -2.19% | 1,391,000 | 5402億2072万 | -4.99% | 21.74 | 2.48 |
05/31 | 1,975 | 1,997 | 1,966 | 1,967 | -1.3% | 1,337,000 | 5522億9426万 | -3.25% | 22.23 | 2.53 |
05/30 | 1,970 | 1,994 | 1,951 | 1,993 | +0.76% | 1,303,000 | 5595億9454万 | -2.35% | 22.52 | 2.57 |
05/29 | 2,010 | 2,018 | 1,978 | 1,978 | -2.51% | 1,818,000 | 5553億8284万 | -3.51% | 22.35 | 2.55 |
05/28 | 2,003 | 2,042 | 1,993 | 2,029 | +2.11% | 3,326,000 | 5697億262万 | -1.41% | 22.93 | 2.61 |
05/27 | 1,975 | 1,987 | 1,956 | 1,987 | +0.61% | 1,048,000 | 5579億986万 | -3.92% | 22.45 | 2.56 |
05/24 | 1,950 | 1,983 | 1,942 | 1,975 | +0.66% | 2,021,000 | 5545億4050万 | -5.05% | 22.32 | 2.54 |
05/23 | 1,977 | 1,997 | 1,961 | 1,962 | -1.46% | 1,852,000 | 5508億9036万 | -6.35% | 22.17 | 2.53 |
05/22 | 2,008 | 2,035 | 1,985 | 1,991 | -0.65% | 2,119,000 | 5590億3298万 | -6.13% | 22.5 | 2.56 |
05/21 | 1,996 | 2,016 | 1,979 | 2,004 | -0.94% | 1,642,000 | 5626億8312万 | -6.62% | 22.65 | 2.58 |
05/20 | 2,043 | 2,075 | 2,013 | 2,023 | 0% | 1,612,000 | 5680億1794万 | -6.9% | 22.86 | 2.61 |
05/17 | 1,982 | 2,029 | 1,968 | 2,023 | +2.43% | 2,786,000 | 5680億1794万 | -8.05% | 22.86 | 2.61 |
05/16 | 1,991 | 1,992 | 1,934 | 1,975 | -0.3% | 2,127,000 | 5545億4050万 | -11.36% | 22.32 | 2.54 |
05/15 | 2,019 | 2,032 | 1,980 | 1,981 | -1.15% | 2,041,000 | 5562億2518万 | -12.23% | 22.39 | 2.55 |
05/14 | 1,982 | 2,035 | 1,980 | 2,004 | -1.62% | 1,836,000 | 5626億8312万 | -12.34% | 22.65 | 2.58 |
05/13 | 2,020 | 2,062 | 1,991 | 2,037 | +0.79% | 2,790,000 | 5719億4886万 | -12.12% | 23.02 | 2.62 |
05/10 | 2,058 | 2,079 | 2,003 | 2,021 | -1.89% | 3,038,000 | 5674億5638万 | -13.96% | 22.84 | 2.6 |
05/09 | 2,056 | 2,070 | 2,041 | 2,060 | +0.19% | 2,586,000 | 5784億680万 | -13.3% | 23.28 | 2.65 |
05/08 | 2,031 | 2,070 | 2,031 | 2,056 | -0.82% | 2,417,000 | 5772億8368万 | -14.37% | 23.23 | 2.65 |
05/07 | 2,115 | 2,118 | 2,068 | 2,073 | -1.94% | 2,565,000 | 5820億5694万 | -14.59% | 23.42 | 2.67 |
04/26 | 2,105 | 2,130 | 2,091 | 2,114 | -0.84% | 2,138,000 | 5935億6892万 | -13.57% | 23.89 | 2.72 |
04/25 | 2,125 | 2,142 | 2,119 | 2,132 | +0.71% | 1,701,000 | 5986億2296万 | -13.58% | 24.09 | 2.75 |
04/24 | 2,122 | 2,168 | 2,112 | 2,117 | +1.29% | 3,259,000 | 5944億1126万 | -14.88% | 23.92 | 2.73 |
04/23 | 2,090 | 2,095 | 2,045 | 2,090 | -1.32% | 3,549,000 | 5868億3020万 | -16.73% | 23.62 | 2.69 |
04/22 | 2,119 | 2,139 | 2,105 | 2,118 | -0.09% | 2,476,000 | 5946億9204万 | -16.45% | 23.93 | 2.73 |
04/19 | 2,136 | 2,164 | 2,104 | 2,120 | -1.58% | 4,581,000 | 5952億5360万 | -17.12% | 23.96 | 2.73 |
04/18 | 2,250 | 2,250 | 2,147 | 2,154 | -3.32% | 4,801,000 | 6048億12万 | -16.48% | 24.34 | 2.77 |
04/17 | 2,164 | 2,238 | 2,154 | 2,228 | +2.2% | 3,774,000 | 6255億7784万 | -14.27% | 25.18 | 2.87 |
04/16 | 2,203 | 2,224 | 2,180 | 2,180 | -4.05% | 6,603,000 | 6121億40万 | -16.7% | 24.63 | 2.81 |
04/15 | 2,270 | 2,288 | 2,226 | 2,272 | -0.57% | 4,812,000 | 6379億3216万 | -13.78% | 25.67 | 2.93 |
04/12 | 2,337 | 2,337 | 2,253 | 2,285 | -3.18% | 5,562,000 | 6415億8230万 | -13.68% | 25.82 | 2.94 |
04/11 | 2,267 | 2,360 | 2,190 | 2,360 | -9.82% | 15,517,000 | 6626億4080万 | -11.28% | 26.67 | 3.04 |
04/10 | 2,584 | 2,649 | 2,583 | 2,617 | +0.46% | 1,659,000 | 7348億126万 | -2.06% | 29.57 | 3.37 |
04/09 | 2,650 | 2,655 | 2,583 | 2,605 | -2.36% | 2,331,000 | 7314億3190万 | -2.51% | 29.44 | 3.35 |
04/08 | 2,705 | 2,711 | 2,660 | 2,668 | -1.29% | 918,000 | 7491億2104万 | -0.3% | 30.15 | 3.44 |
04/05 | 2,743 | 2,779 | 2,694 | 2,703 | -1.1% | 1,552,000 | 7589億4834万 | +1.01% | 30.54 | 3.48 |
04/04 | 2,696 | 2,733 | 2,670 | 2,733 | +1.26% | 1,758,000 | 7673億7174万 | +2.24% | 30.88 | 3.52 |
04/03 | 2,710 | 2,727 | 2,678 | 2,699 | 0% | 1,802,000 | 7578億2522万 | +1.16% | 30.5 | 3.48 |
04/02 | 2,815 | 2,827 | 2,699 | 2,699 | -4.05% | 2,425,000 | 7578億2522万 | +1.2% | 30.5 | 3.48 |
04/01 | 2,834 | 2,881 | 2,813 | 2,813 | +0.32% | 1,736,000 | 7898億3414万 | +5.51% | 31.79 | 3.62 |
03/29 | 2,724 | 2,826 | 2,721 | 2,804 | +3.89% | 3,128,000 | 7873億712万 | +5.41% | 31.68 | 3.61 |
03/28 | 2,676 | 2,705 | 2,646 | 2,699 | +0.11% | 1,249,000 | 7578億2522万 | +1.66% | 30.5 | 3.48 |
03/27 | 2,671 | 2,718 | 2,671 | 2,696 | +0.22% | 1,459,000 | 7569億8288万 | +1.58% | 30.46 | 3.47 |
03/26 | 2,582 | 2,690 | 2,580 | 2,690 | +5.2% | 1,761,000 | 7552億9820万 | +1.36% | 30.4 | 3.46 |
03/25 | 2,612 | 2,623 | 2,550 | 2,557 | -3% | 1,451,000 | 7179億5446万 | -3.65% | 28.89 | 3.29 |
03/22 | 2,640 | 2,655 | 2,630 | 2,636 | 0% | 1,297,000 | 7401億3608万 | -0.86% | 29.79 | 3.39 |
03/20 | 2,663 | 2,681 | 2,627 | 2,636 | -1.9% | 1,394,000 | 7401億3608万 | -0.9% | 29.79 | 3.39 |
03/19 | 2,709 | 2,709 | 2,670 | 2,687 | -1.07% | 613,000 | 7544億5586万 | +0.98% | 30.36 | 3.46 |
03/18 | 2,704 | 2,716 | 2,693 | 2,716 | +1.04% | 873,000 | 7625億9848万 | +2.14% | 30.69 | 3.5 |
03/15 | 2,668 | 2,694 | 2,656 | 2,688 | +1.32% | 1,057,000 | 7547億3664万 | +1.32% | 30.37 | 3.46 |
03/14 | 2,664 | 2,675 | 2,633 | 2,653 | +0.23% | 1,071,000 | 7449億934万 | 0% | 29.98 | 3.42 |
03/13 | 2,659 | 2,668 | 2,627 | 2,647 | -1.23% | 1,111,000 | 7432億2466万 | -0.34% | 29.91 | 3.41 |
03/12 | 2,635 | 2,696 | 2,627 | 2,680 | +2.29% | 1,762,000 | 7524億9040万 | +0.83% | 30.28 | 3.45 |
03/11 | 2,595 | 2,625 | 2,571 | 2,620 | +1.2% | 1,233,000 | 7356億4360万 | -1.43% | 29.61 | 3.37 |
03/08 | 2,576 | 2,600 | 2,552 | 2,589 | -0.84% | 1,504,000 | 7269億3942万 | -2.63% | 29.26 | 3.33 |
03/07 | 2,618 | 2,621 | 2,584 | 2,611 | -1.25% | 1,382,000 | 7331億1658万 | -1.81% | 29.5 | 3.36 |
03/06 | 2,640 | 2,648 | 2,618 | 2,644 | +0.34% | 1,627,000 | 7423億8232万 | -0.45% | 29.88 | 3.4 |
03/05 | 2,666 | 2,682 | 2,626 | 2,635 | -2.08% | 1,477,000 | 7398億5530万 | -0.57% | 29.78 | 3.39 |
03/04 | 2,679 | 2,718 | 2,673 | 2,691 | +0.82% | 1,332,000 | 7555億7898万 | +1.85% | 30.41 | 3.47 |
03/01 | 2,627 | 2,677 | 2,621 | 2,669 | +1.02% | 1,550,000 | 7494億182万 | +1.56% | 30.16 | 3.44 |
02/28 | 2,604 | 2,669 | 2,601 | 2,642 | +1.46% | 2,063,000 | 7418億2076万 | +1.03% | 20.51 | 3.64 |
02/27 | 2,658 | 2,674 | 2,599 | 2,604 | -2.36% | 2,073,000 | 7311億5112万 | +0.04% | 20.22 | 3.59 |
02/26 | 2,682 | 2,686 | 2,666 | 2,667 | -0.6% | 788,000 | 7488億4026万 | +2.73% | 20.71 | 3.68 |
02/25 | 2,667 | 2,690 | 2,658 | 2,683 | +0.94% | 1,085,000 | 7533億3274万 | +3.79% | 20.83 | 3.7 |
02/22 | 2,680 | 2,693 | 2,641 | 2,658 | -0.82% | 2,296,000 | 7463億1324万 | +3.38% | 20.64 | 3.66 |
02/21 | 2,650 | 2,684 | 2,647 | 2,680 | +0.37% | 1,311,000 | 7524億9040万 | +4.89% | 20.81 | 3.69 |
02/20 | 2,676 | 2,684 | 2,660 | 2,670 | -0.74% | 1,374,000 | 7496億8260万 | +5.12% | 20.73 | 3.68 |
02/19 | 2,678 | 2,696 | 2,672 | 2,690 | -0.22% | 651,000 | 7552億9820万 | +6.45% | 20.88 | 3.71 |
02/18 | 2,706 | 2,710 | 2,672 | 2,696 | +0.56% | 1,092,000 | 7569億8288万 | +7.32% | 20.93 | 3.72 |
02/15 | 2,636 | 2,688 | 2,628 | 2,681 | +1.09% | 1,198,000 | 7527億7118万 | +7.24% | 20.81 | 3.69 |
02/14 | 2,687 | 2,699 | 2,648 | 2,652 | -0.79% | 779,000 | 7446億2856万 | +6.08% | 20.59 | 3.65 |
02/13 | 2,646 | 2,686 | 2,622 | 2,673 | +0.98% | 1,402,000 | 7505億2494万 | +6.88% | 20.75 | 3.68 |
02/12 | 2,596 | 2,653 | 2,595 | 2,647 | +3.24% | 1,227,000 | 7432億2466万 | +5.88% | 20.55 | 3.65 |
02/08 | 2,619 | 2,633 | 2,545 | 2,564 | -4.4% | 2,654,000 | 7199億1992万 | +2.6% | 19.91 | 3.53 |
02/07 | 2,705 | 2,715 | 2,681 | 2,682 | -1.14% | 1,824,000 | 7530億5196万 | +7.19% | 20.82 | 3.7 |
02/06 | 2,692 | 2,741 | 2,690 | 2,713 | +0.44% | 1,108,000 | 7617億5614万 | +8.39% | 21.06 | 3.74 |
02/05 | 2,700 | 2,724 | 2,684 | 2,701 | +0.04% | 1,823,000 | 7583億8678万 | +8.21% | 20.97 | 3.72 |
02/04 | 2,645 | 2,707 | 2,635 | 2,700 | +2.08% | 2,504,000 | 7581億600万 | +8.52% | 20.96 | 3.72 |
02/01 | 2,594 | 2,650 | 2,571 | 2,645 | +2.92% | 2,421,000 | 7426億6310万 | +6.44% | 20.53 | 3.65 |
01/31 | 2,551 | 2,580 | 2,543 | 2,570 | +1.42% | 2,114,000 | 7216億460万 | +3.25% | 19.95 | 3.54 |
01/30 | 2,500 | 2,572 | 2,499 | 2,534 | +1.4% | 4,289,000 | 7114億9652万 | +1.36% | 19.67 | 3.49 |
01/29 | 2,407 | 2,503 | 2,401 | 2,499 | +2.75% | 4,609,000 | 7016億6922万 | -0.48% | 19.4 | 3.44 |
01/28 | 2,340 | 2,445 | 2,335 | 2,432 | +3.75% | 3,172,000 | 6828億5696万 | -3.72% | 18.88 | 3.35 |
01/25 | 2,320 | 2,373 | 2,313 | 2,344 | -0.55% | 1,691,000 | 6581億4832万 | -7.86% | 18.2 | 3.23 |
01/24 | 2,354 | 2,396 | 2,335 | 2,357 | +0.94% | 2,715,000 | 6617億9846万 | -8.18% | 18.3 | 3.25 |
01/23 | 2,400 | 2,400 | 2,322 | 2,335 | -3.39% | 2,731,000 | 6556億2130万 | -9.85% | 18.13 | 3.22 |
01/22 | 2,429 | 2,459 | 2,402 | 2,417 | +0.46% | 3,353,000 | 6786億4526万 | -7.5% | 18.76 | 3.33 |
01/21 | 2,379 | 2,430 | 2,348 | 2,406 | +3.08% | 4,775,000 | 6755億5668万 | -8.66% | 18.68 | 3.32 |
01/18 | 2,240 | 2,347 | 2,220 | 2,334 | +3.78% | 3,657,000 | 6553億4052万 | -12.26% | 18.12 | 3.22 |
01/17 | 2,300 | 2,319 | 2,231 | 2,249 | -2.72% | 5,205,000 | 6314億7422万 | -16.24% | 17.46 | 3.1 |
01/16 | 2,314 | 2,344 | 2,295 | 2,312 | -1.32% | 3,332,000 | 6491億6336万 | -14.97% | 17.95 | 3.19 |
01/15 | 2,315 | 2,357 | 2,288 | 2,343 | +1.52% | 2,807,000 | 6578億6754万 | -14.68% | 18.19 | 3.23 |
01/11 | 2,390 | 2,390 | 2,288 | 2,308 | -4.07% | 5,983,000 | 6480億4024万 | -16.86% | 17.92 | 3.18 |
01/10 | 2,494 | 2,530 | 2,403 | 2,406 | -10.39% | 6,211,000 | 6755億5668万 | -14.26% | 18.68 | 3.32 |
01/09 | 2,719 | 2,720 | 2,661 | 2,685 | +0.6% | 1,706,000 | 7538億9430万 | -5.29% | 20.85 | 3.7 |
01/08 | 2,705 | 2,728 | 2,665 | 2,669 | +0.53% | 2,403,000 | 7494億182万 | -6.45% | 20.72 | 3.68 |
01/07 | 2,693 | 2,698 | 2,647 | 2,655 | +1.88% | 1,391,000 | 7454億7090万 | -7.43% | 20.61 | 3.66 |
01/04 | 2,580 | 2,606 | 2,550 | 2,606 | -1.85% | 2,057,000 | 7317億1268万 | -9.58% | 20.23 | 3.59 |