時価総額
2019/03/11~2019/08/07
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 |
08/07 | 1,879 | 1,882 | 1,851 | 1,875 | -1.26% | 2,023,000 | 5264億6250万 | -4.53% | 21.19 | 2.41 |
08/06 | 1,788 | 1,906 | 1,782 | 1,899 | +2.43% | 2,583,000 | 5332億122万 | -3.51% | 21.46 | 2.45 |
08/05 | 1,872 | 1,888 | 1,809 | 1,854 | -1.33% | 3,162,000 | 5205億6612万 | -5.89% | 20.95 | 2.39 |
08/02 | 1,911 | 1,913 | 1,870 | 1,879 | -3.04% | 2,812,000 | 5275億8562万 | -4.81% | 21.23 | 2.42 |
08/01 | 1,936 | 1,958 | 1,927 | 1,938 | -0.26% | 1,605,000 | 5441億5164万 | -1.87% | 21.9 | 2.5 |
07/31 | 1,941 | 1,958 | 1,934 | 1,943 | -0.26% | 2,027,000 | 5455億5554万 | -1.52% | 21.96 | 2.5 |
07/30 | 1,985 | 2,001 | 1,942 | 1,948 | -1.67% | 1,657,000 | 5469億5944万 | -1.12% | 22.01 | 2.51 |
07/29 | 1,958 | 1,984 | 1,958 | 1,981 | +1.17% | 1,750,000 | 5562億2518万 | +0.66% | 22.39 | 2.55 |
07/26 | 1,942 | 1,961 | 1,922 | 1,958 | +0.51% | 1,677,000 | 5497億6724万 | -0.36% | 22.13 | 2.52 |
07/25 | 1,962 | 1,968 | 1,943 | 1,948 | -0.87% | 1,696,000 | 5469億5944万 | -0.81% | 22.01 | 2.51 |
07/24 | 1,972 | 1,975 | 1,952 | 1,965 | +0.05% | 1,491,000 | 5517億3270万 | +0.1% | 22.2 | 2.53 |
07/23 | 1,915 | 1,964 | 1,900 | 1,964 | +2.19% | 3,560,000 | 5514億5192万 | +0.2% | 22.19 | 2.53 |
07/22 | 1,977 | 1,981 | 1,917 | 1,922 | -3.71% | 3,059,000 | 5396億5916万 | -1.84% | 21.72 | 2.48 |
07/19 | 1,983 | 2,005 | 1,962 | 1,996 | +1.22% | 3,356,000 | 5604億3688万 | +1.89% | 22.55 | 2.57 |
07/18 | 1,975 | 1,987 | 1,944 | 1,972 | -0.15% | 4,954,000 | 5536億9816万 | +0.82% | 22.28 | 2.54 |
07/17 | 2,007 | 2,011 | 1,964 | 1,975 | -1.1% | 4,180,000 | 5545億4050万 | +0.97% | 22.32 | 2.54 |
07/16 | 2,062 | 2,076 | 1,997 | 1,997 | -2.44% | 3,664,000 | 5607億1766万 | +2.15% | 22.57 | 2.57 |
07/12 | 1,975 | 2,047 | 1,971 | 2,047 | +4.6% | 4,060,000 | 5747億5666万 | +4.92% | 23.13 | 2.64 |
07/11 | 1,884 | 1,999 | 1,872 | 1,957 | -2.25% | 8,179,000 | 5494億8646万 | +0.67% | 22.11 | 2.52 |
07/10 | 2,029 | 2,031 | 1,995 | 2,002 | -1.72% | 2,016,000 | 5621億2156万 | +3.09% | 22.62 | 2.58 |
07/09 | 2,050 | 2,073 | 2,016 | 2,037 | +0.2% | 2,593,000 | 5719億4886万 | +5.05% | 23.02 | 2.62 |
07/08 | 2,037 | 2,037 | 2,014 | 2,033 | +0.44% | 1,121,000 | 5708億2574万 | +5.28% | 22.97 | 2.62 |
07/05 | 2,030 | 2,037 | 2,009 | 2,024 | +0.05% | 1,411,000 | 5682億9872万 | +5.03% | 22.87 | 2.61 |
07/04 | 1,974 | 2,024 | 1,970 | 2,023 | +2.59% | 1,876,000 | 5680億1794万 | +5.09% | 22.86 | 2.61 |
07/03 | 1,981 | 1,989 | 1,959 | 1,972 | +0.51% | 1,706,000 | 5536億9816万 | +2.49% | 22.28 | 2.54 |
07/02 | 1,982 | 1,989 | 1,951 | 1,962 | +0.15% | 1,190,000 | 5508億9036万 | +1.98% | 22.17 | 2.53 |
07/01 | 1,970 | 1,997 | 1,949 | 1,959 | +0.67% | 1,506,000 | 5500億4802万 | +1.71% | 22.14 | 2.52 |
06/28 | 1,919 | 1,950 | 1,903 | 1,946 | +2.31% | 1,786,000 | 5463億9788万 | +0.93% | 21.99 | 2.51 |
06/27 | 1,869 | 1,902 | 1,866 | 1,902 | +0.96% | 1,581,000 | 5340億4356万 | -1.4% | 21.49 | 2.45 |
06/26 | 1,870 | 1,888 | 1,866 | 1,884 | 0% | 1,374,000 | 5289億8952万 | -2.43% | 21.29 | 2.43 |
06/25 | 1,889 | 1,914 | 1,873 | 1,884 | -0.53% | 1,268,000 | 5289億8952万 | -2.64% | 21.29 | 2.43 |
06/24 | 1,881 | 1,894 | 1,865 | 1,894 | -0.37% | 1,324,000 | 5317億9732万 | -2.37% | 21.4 | 2.44 |
06/21 | 1,922 | 1,924 | 1,901 | 1,901 | -1.2% | 1,760,000 | 5337億6278万 | -2.26% | 21.48 | 2.45 |
06/20 | 1,927 | 1,942 | 1,915 | 1,924 | -0.05% | 936,000 | 5402億2072万 | -1.33% | 21.74 | 2.48 |
06/19 | 1,910 | 1,929 | 1,904 | 1,925 | +2.07% | 1,334,000 | 5405億150万 | -1.38% | 21.75 | 2.48 |
06/18 | 1,918 | 1,927 | 1,874 | 1,886 | -1.87% | 1,337,000 | 5295億5108万 | -3.53% | 21.31 | 2.43 |
06/17 | 1,954 | 1,954 | 1,921 | 1,922 | -1.59% | 861,000 | 5396億5916万 | -1.89% | 21.72 | 2.48 |
06/14 | 1,943 | 1,959 | 1,921 | 1,953 | +1.35% | 1,840,000 | 5483億6334万 | -0.56% | 22.07 | 2.52 |
06/13 | 1,950 | 1,977 | 1,914 | 1,927 | -1.53% | 2,090,000 | 5410億6306万 | -2.03% | 21.77 | 2.48 |
06/12 | 1,955 | 1,980 | 1,942 | 1,957 | +0.46% | 1,654,000 | 5494億8646万 | -0.76% | 22.11 | 2.52 |
06/11 | 1,901 | 1,953 | 1,885 | 1,948 | +2.53% | 2,189,000 | 5469億5944万 | -1.42% | 22.01 | 2.51 |
06/10 | 1,911 | 1,944 | 1,887 | 1,900 | +0.74% | 2,207,000 | 5334億8200万 | -4.09% | 21.47 | 2.45 |
06/07 | 1,906 | 1,918 | 1,868 | 1,886 | -1.1% | 2,209,000 | 5295億5108万 | -5.18% | 21.31 | 2.43 |
06/06 | 1,904 | 1,942 | 1,902 | 1,907 | -0.31% | 1,278,000 | 5354億4746万 | -4.6% | 21.55 | 2.46 |
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 |