時価総額
2019/06/18～2019/11/13
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 |
| 11/13 | 3,021 | 3,026 | 3,011 | 3,019 | -0.43% | 2,444,000 | 4兆266億 | +2.9% | 25.26 | 1.18 |
| 11/12 | 3,025 | 3,033 | 3,014 | 3,032 | +0.83% | 2,775,000 | 4兆439億 | +3.59% | 25.37 | 1.18 |
| 11/11 | 3,015 | 3,026 | 3,003 | 3,007 | +0.1% | 2,316,500 | 4兆106億 | +2.94% | 25.16 | 1.17 |
| 11/08 | 3,006 | 3,011 | 2,987 | 3,004 | +0.84% | 3,661,800 | 4兆66億 | +2.95% | 25.14 | 1.17 |
| 11/07 | 2,995 | 3,004 | 2,975 | 2,979 | -0.07% | 3,166,600 | 3兆9732億 | +2.2% | 24.93 | 1.16 |
| 11/06 | 3,010 | 3,029 | 2,964 | 2,981 | -0.57% | 4,421,000 | 3兆9759億 | +2.4% | 24.95 | 1.16 |
| 11/05 | 2,998 | 3,007 | 2,985 | 2,998 | +1.25% | 5,297,800 | 3兆9986億 | +3.06% | 25.09 | 1.17 |
| 11/01 | 2,958 | 2,971 | 2,950 | 2,961 | -0.03% | 2,518,700 | 3兆9492億 | +1.93% | 24.78 | 1.15 |
| 10/31 | 2,980 | 2,991 | 2,952 | 2,962 | -0.37% | 4,414,500 | 3兆9506億 | +2.1% | 24.79 | 1.15 |
| 10/30 | 2,890 | 2,977 | 2,888 | 2,973 | +2.13% | 6,553,400 | 3兆9652億 | +2.62% | 24.88 | 1.16 |
| 10/29 | 2,817 | 2,912 | 2,815 | 2,911 | -0.82% | 9,066,700 | 3兆8825億 | +0.52% | 24.36 | 1.13 |
| 10/28 | 2,960 | 2,962 | 2,933 | 2,935 | -0.51% | 3,593,300 | 3兆9145億 | +1.31% | 24.56 | 1.14 |
| 10/25 | 2,957 | 2,969 | 2,942 | 2,950 | -0.71% | 2,947,400 | 3兆9346億 | +1.86% | 24.69 | 1.15 |
| 10/24 | 2,965 | 2,975 | 2,957 | 2,971 | +0.81% | 2,930,100 | 3兆9626億 | +2.59% | 24.86 | 1.16 |
| 10/23 | 2,949 | 2,962 | 2,930 | 2,947 | +1.13% | 4,216,900 | 3兆9306億 | +1.8% | 24.66 | 1.15 |
| 10/21 | 2,893 | 2,919 | 2,882 | 2,914 | +1.92% | 3,109,200 | 3兆8865億 | +0.66% | 24.39 | 1.13 |
| 10/18 | 2,910 | 2,916 | 2,859 | 2,859 | -1.58% | 4,512,500 | 3兆8132億 | -1.21% | 23.93 | 1.11 |
| 10/17 | 2,913 | 2,921 | 2,902 | 2,905 | -0.75% | 2,894,700 | 3兆8745億 | +0.38% | 24.31 | 1.13 |
| 10/16 | 2,940 | 2,945 | 2,912 | 2,927 | +0.62% | 3,906,200 | 3兆9039億 | +1.28% | 24.49 | 1.14 |
| 10/15 | 2,906 | 2,925 | 2,896 | 2,909 | +1.54% | 3,838,300 | 3兆8799億 | +0.83% | 24.34 | 1.13 |
| 10/11 | 2,853 | 2,880 | 2,848 | 2,865 | +1.31% | 3,670,800 | 3兆8212億 | -0.52% | 23.98 | 1.12 |
| 10/10 | 2,821 | 2,831 | 2,806 | 2,828 | +0.04% | 3,105,700 | 3兆7718億 | -1.63% | 23.67 | 1.1 |
| 10/09 | 2,810 | 2,832 | 2,808 | 2,827 | -0.81% | 3,128,900 | 3兆7705億 | -1.57% | 23.66 | 1.1 |
| 10/08 | 2,832 | 2,860 | 2,832 | 2,850 | +0.85% | 2,288,500 | 3兆8012億 | -0.7% | 23.85 | 1.11 |
| 10/07 | 2,855 | 2,863 | 2,819 | 2,826 | -1.4% | 2,551,600 | 3兆7692億 | -1.4% | 23.65 | 1.1 |
| 10/04 | 2,850 | 2,870 | 2,834 | 2,866 | -0.03% | 2,336,400 | 3兆8225億 | +0.14% | 23.98 | 1.12 |
| 10/03 | 2,870 | 2,894 | 2,859 | 2,867 | -2.42% | 3,681,200 | 3兆8238億 | +0.35% | 23.99 | 1.12 |
| 10/02 | 2,908 | 2,941 | 2,907 | 2,938 | +0.41% | 2,415,900 | 3兆9185億 | +3.02% | 24.59 | 1.14 |
| 10/01 | 2,900 | 2,946 | 2,896 | 2,926 | +1.49% | 2,451,700 | 3兆9025億 | +2.92% | 24.49 | 1.14 |
| 09/30 | 2,894 | 2,910 | 2,874 | 2,883 | -1.47% | 4,394,400 | 3兆8452億 | +1.66% | 24.13 | 1.12 |
| 09/27 | 2,894 | 2,928 | 2,894 | 2,926 | +1.35% | 3,334,800 | 3兆9025億 | +3.36% | 24.49 | 1.14 |
| 09/26 | 2,904 | 2,907 | 2,874 | 2,887 | +0.42% | 4,286,400 | 3兆8505億 | +2.27% | 24.16 | 1.12 |
| 09/25 | 2,821 | 2,881 | 2,804 | 2,875 | +0.21% | 3,698,700 | 3兆8345億 | +2.02% | 24.06 | 1.12 |
| 09/24 | 2,910 | 2,916 | 2,864 | 2,869 | -2.25% | 5,574,600 | 3兆8265億 | +1.99% | 24.01 | 1.12 |
| 09/20 | 2,942 | 2,951 | 2,920 | 2,935 | +0.2% | 4,449,900 | 3兆9145億 | +4.52% | 24.56 | 1.14 |
| 09/19 | 2,938 | 2,956 | 2,926 | 2,929 | +0.21% | 2,819,500 | 3兆9065億 | +4.57% | 24.51 | 1.14 |
| 09/18 | 2,943 | 2,946 | 2,903 | 2,923 | -0.75% | 2,976,500 | 3兆8985億 | +4.54% | 24.46 | 1.14 |
| 09/17 | 2,945 | 2,950 | 2,927 | 2,945 | -0.14% | 3,251,700 | 3兆9279億 | +5.56% | 24.65 | 1.15 |
| 09/13 | 2,943 | 2,953 | 2,909 | 2,949 | +0.48% | 5,836,000 | 3兆9332億 | +5.81% | 24.68 | 1.15 |
| 09/12 | 2,940 | 2,948 | 2,911 | 2,935 | +0.96% | 3,767,000 | 3兆9145億 | +5.46% | 24.56 | 1.14 |
| 09/11 | 2,880 | 2,909 | 2,864 | 2,907 | +1.71% | 3,780,200 | 3兆8772億 | +4.57% | 24.33 | 1.13 |
| 09/10 | 2,820 | 2,858 | 2,819 | 2,858 | +1.74% | 3,240,800 | 3兆8118億 | +2.84% | 23.92 | 1.11 |
| 09/09 | 2,800 | 2,809 | 2,781 | 2,809 | +0.61% | 2,710,000 | 3兆7465億 | +1.08% | 23.51 | 1.09 |
| 09/06 | 2,786 | 2,806 | 2,782 | 2,792 | +0.32% | 2,684,700 | 3兆7238億 | +0.29% | 23.37 | 1.09 |
| 09/05 | 2,761 | 2,799 | 2,758 | 2,783 | +1.57% | 3,907,800 | 3兆7118億 | -0.32% | 23.29 | 1.08 |
| 09/04 | 2,744 | 2,750 | 2,731 | 2,740 | -0.76% | 2,336,600 | 3兆6545億 | -2.14% | 22.93 | 1.07 |
| 09/03 | 2,750 | 2,769 | 2,743 | 2,761 | 0% | 1,840,700 | 3兆6825億 | -1.78% | 23.11 | 1.08 |
| 09/02 | 2,760 | 2,774 | 2,757 | 2,761 | 0% | 1,500,300 | 3兆6825億 | -2.16% | 23.11 | 1.08 |
| 08/30 | 2,760 | 2,766 | 2,746 | 2,761 | +1.14% | 3,505,800 | 3兆6825億 | -2.58% | 23.11 | 1.08 |
| 08/29 | 2,730 | 2,738 | 2,715 | 2,730 | -0.33% | 2,216,700 | 3兆6411億 | -4.04% | 22.85 | 1.06 |
| 08/28 | 2,741 | 2,746 | 2,729 | 2,739 | -0.25% | 2,187,600 | 3兆6531億 | -4.23% | 22.92 | 1.07 |
| 08/27 | 2,729 | 2,748 | 2,725 | 2,746 | +1.82% | 2,489,900 | 3兆6625億 | -4.49% | 22.98 | 1.07 |
| 08/26 | 2,705 | 2,710 | 2,688 | 2,697 | -2.32% | 3,947,000 | 3兆5971億 | -6.58% | 22.57 | 1.05 |
| 08/23 | 2,745 | 2,765 | 2,738 | 2,761 | +0.4% | 2,574,300 | 3兆6825億 | -4.89% | 23.11 | 1.08 |
| 08/22 | 2,749 | 2,759 | 2,743 | 2,750 | +0.73% | 2,366,400 | 3兆6678億 | -5.63% | 23.01 | 1.07 |
| 08/21 | 2,745 | 2,745 | 2,726 | 2,730 | -1.34% | 2,532,000 | 3兆6411億 | -6.86% | 22.85 | 1.06 |
| 08/20 | 2,762 | 2,770 | 2,756 | 2,767 | +0.44% | 2,020,200 | 3兆6905億 | -6.17% | 23.16 | 1.08 |
| 08/19 | 2,769 | 2,769 | 2,705 | 2,755 | +0.25% | 3,273,700 | 3兆6745億 | -7.15% | 23.06 | 1.07 |
| 08/16 | 2,729 | 2,770 | 2,723 | 2,748 | +0.11% | 2,640,600 | 3兆6651億 | -7.94% | 23 | 1.07 |
| 08/15 | 2,736 | 2,757 | 2,727 | 2,745 | -2% | 4,252,900 | 3兆6611億 | -8.59% | 22.97 | 1.07 |
| 08/14 | 2,821 | 2,823 | 2,792 | 2,801 | +0.72% | 2,767,500 | 3兆7358億 | -7.25% | 23.44 | 1.09 |
| 08/13 | 2,825 | 2,826 | 2,778 | 2,781 | -3% | 5,025,500 | 3兆7091億 | -8.37% | 23.27 | 1.08 |
| 08/09 | 2,873 | 2,874 | 2,848 | 2,867 | +0.39% | 2,375,300 | 3兆8238億 | -6.06% | 23.99 | 1.12 |
| 08/08 | 2,853 | 2,867 | 2,841 | 2,856 | -0.35% | 2,404,200 | 3兆8092億 | -6.82% | 23.9 | 1.11 |
| 08/07 | 2,846 | 2,876 | 2,839 | 2,866 | -0.07% | 2,857,100 | 3兆8225億 | -6.89% | 23.98 | 1.12 |
| 08/06 | 2,800 | 2,880 | 2,790 | 2,868 | +0.14% | 4,392,700 | 3兆8252億 | -7.21% | 24 | 1.12 |
| 08/05 | 2,903 | 2,906 | 2,844 | 2,864 | -2.49% | 5,108,800 | 3兆8198億 | -7.73% | 23.97 | 1.12 |
| 08/02 | 2,953 | 2,967 | 2,931 | 2,937 | -2% | 4,621,400 | 3兆9172億 | -5.71% | 24.58 | 1.14 |
| 08/01 | 2,963 | 3,003 | 2,958 | 2,997 | +0.88% | 2,368,800 | 3兆9972億 | -4.1% | 25.08 | 1.17 |
| 07/31 | 2,998 | 2,998 | 2,971 | 2,971 | -1.3% | 4,405,600 | 3兆9626億 | -5.11% | 24.86 | 1.16 |
| 07/30 | 3,030 | 3,046 | 3,000 | 3,010 | -0.86% | 2,911,800 | 4兆146億 | -4.17% | 25.19 | 1.17 |
| 07/29 | 3,035 | 3,049 | 3,026 | 3,036 | -0.78% | 2,014,500 | 4兆493億 | -3.62% | 25.41 | 1.18 |
| 07/26 | 3,030 | 3,081 | 3,021 | 3,060 | +0.79% | 2,795,900 | 4兆813億 | -3.07% | 25.61 | 1.19 |
| 07/25 | 3,085 | 3,115 | 3,028 | 3,036 | -2.79% | 4,828,700 | 4兆493億 | -3.98% | 25.41 | 1.18 |
| 07/24 | 3,126 | 3,131 | 3,107 | 3,123 | +0.74% | 2,479,000 | 4兆1653億 | -1.42% | 26.14 | 1.22 |
| 07/23 | 3,055 | 3,109 | 3,046 | 3,100 | +1.51% | 2,221,600 | 4兆1346億 | -2.18% | 25.94 | 1.21 |
| 07/22 | 3,069 | 3,073 | 3,052 | 3,054 | -1.23% | 2,212,800 | 4兆733億 | -3.69% | 25.56 | 1.19 |
| 07/19 | 3,052 | 3,096 | 3,048 | 3,092 | +1.84% | 3,131,400 | 4兆1239億 | -2.61% | 25.88 | 1.2 |
| 07/18 | 3,070 | 3,079 | 3,030 | 3,036 | -4.02% | 6,195,200 | 4兆493億 | -4.41% | 25.41 | 1.18 |
| 07/17 | 3,169 | 3,185 | 3,154 | 3,163 | -0.66% | 1,952,000 | 4兆2186億 | -0.53% | 26.47 | 1.23 |
| 07/16 | 3,215 | 3,220 | 3,177 | 3,184 | -0.96% | 1,966,800 | 4兆2467億 | +0.13% | 26.65 | 1.24 |
| 07/12 | 3,232 | 3,234 | 3,211 | 3,215 | -0.06% | 1,628,500 | 4兆2880億 | +1.2% | 26.9 | 1.25 |
| 07/11 | 3,193 | 3,224 | 3,185 | 3,217 | +0.75% | 2,537,000 | 4兆2907億 | +1.39% | 26.92 | 1.25 |
| 07/10 | 3,166 | 3,200 | 3,161 | 3,193 | +0.66% | 2,777,100 | 4兆2587億 | +0.79% | 26.72 | 1.24 |
| 07/09 | 3,185 | 3,188 | 3,161 | 3,172 | -0.38% | 1,739,200 | 4兆2306億 | +0.25% | 26.55 | 1.24 |
| 07/08 | 3,189 | 3,204 | 3,182 | 3,184 | -0.16% | 1,921,300 | 4兆2467億 | +0.82% | 26.65 | 1.24 |
| 07/05 | 3,189 | 3,191 | 3,174 | 3,189 | -0.28% | 1,745,600 | 4兆2533億 | +1.14% | 26.69 | 1.24 |
| 07/04 | 3,190 | 3,203 | 3,189 | 3,198 | +0.44% | 1,259,100 | 4兆2653億 | +1.59% | 26.76 | 1.25 |
| 07/03 | 3,190 | 3,192 | 3,164 | 3,184 | -0.5% | 2,101,400 | 4兆2467億 | +1.27% | 26.65 | 1.24 |
| 07/02 | 3,193 | 3,208 | 3,191 | 3,200 | +0.53% | 2,543,800 | 4兆2680億 | +1.94% | 26.78 | 1.25 |
| 07/01 | 3,170 | 3,186 | 3,162 | 3,183 | +1.18% | 2,665,400 | 4兆2453億 | +1.53% | 26.64 | 1.24 |
| 06/28 | 3,150 | 3,172 | 3,131 | 3,146 | -0.82% | 2,738,200 | 4兆1960億 | +0.45% | 26.33 | 1.23 |
| 06/27 | 3,150 | 3,172 | 3,146 | 3,172 | +0.86% | 2,746,500 | 4兆2306億 | +1.34% | 26.55 | 1.24 |
| 06/26 | 3,173 | 3,174 | 3,140 | 3,145 | -2.6% | 4,094,400 | 4兆1946億 | +0.48% | 26.32 | 1.22 |
| 06/25 | 3,240 | 3,256 | 3,222 | 3,229 | -0.22% | 5,297,800 | 4兆3067億 | +3.1% | 27.02 | 1.26 |
| 06/24 | 3,197 | 3,238 | 3,197 | 3,236 | +0.65% | 2,998,300 | 4兆3160億 | +3.32% | 27.08 | 1.26 |
| 06/21 | 3,209 | 3,226 | 3,197 | 3,215 | +0.69% | 5,895,000 | 4兆2880億 | +2.72% | 26.9 | 1.25 |
| 06/20 | 3,196 | 3,209 | 3,188 | 3,193 | +0.41% | 2,008,700 | 4兆2587億 | +2.08% | 26.72 | 1.24 |
| 06/19 | 3,174 | 3,183 | 3,162 | 3,180 | +1.11% | 2,640,800 | 4兆2413億 | +1.79% | 26.61 | 1.24 |
| 06/18 | 3,149 | 3,162 | 3,127 | 3,145 | -0.13% | 2,739,100 | 4兆1946億 | +0.8% | 26.32 | 1.22 |
