時価総額
2019/05/30~2019/10/31
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 |
10/31 | 840 | 845 | 840 | 843 | -0.47% | 1,200 | 14億6007万 | -0.59% | 3.7 | 0.41 |
10/30 | 828 | 863 | 817 | 847 | -3.53% | 9,200 | 14億6700万 | +0.12% | 3.72 | 0.41 |
10/29 | 877 | 879 | 872 | 878 | +0.11% | 3,200 | 15億2069万 | +4.15% | 3.86 | 0.43 |
10/28 | 875 | 880 | 875 | 877 | -0.23% | 3,200 | 15億1896万 | +4.53% | 3.85 | 0.43 |
10/25 | 873 | 883 | 872 | 879 | +0.34% | 2,400 | 15億2242万 | +5.4% | 3.86 | 0.43 |
10/24 | 886 | 886 | 876 | 876 | -0.45% | 1,700 | 15億1723万 | +5.67% | 3.85 | 0.43 |
10/23 | 887 | 888 | 873 | 880 | -0.56% | 13,400 | 15億2416万 | +6.8% | 3.87 | 0.43 |
10/21 | 871 | 885 | 869 | 885 | +1.61% | 1,700 | 15億3282万 | +8.06% | 3.89 | 0.43 |
10/18 | 860 | 871 | 860 | 871 | 0% | 2,300 | 15億857万 | +7% | 3.83 | 0.42 |
10/17 | 872 | 872 | 861 | 871 | +0.58% | 2,500 | 15億857万 | +7.66% | 3.83 | 0.42 |
10/16 | 888 | 888 | 860 | 866 | -1.25% | 6,100 | 14億9991万 | +7.58% | 3.8 | 0.42 |
10/15 | 862 | 881 | 858 | 877 | +1.5% | 11,200 | 15億1896万 | +9.63% | 3.85 | 0.43 |
10/11 | 862 | 1,011 | 850 | 864 | +0.35% | 72,400 | 14億9644万 | +8.82% | 3.8 | 0.42 |
10/10 | 852 | 866 | 852 | 861 | +1.89% | 4,600 | 14億9125万 | +9.13% | 3.78 | 0.42 |
10/09 | 844 | 849 | 840 | 845 | +0.6% | 2,100 | 14億6354万 | +7.78% | 3.71 | 0.41 |
10/08 | 841 | 841 | 826 | 840 | +0.96% | 2,300 | 14億5488万 | +7.83% | 3.69 | 0.41 |
10/07 | 820 | 838 | 820 | 832 | +1.46% | 4,500 | 14億4102万 | +7.35% | 3.66 | 0.4 |
10/04 | 823 | 825 | 819 | 820 | -0.24% | 5,400 | 14億2024万 | +6.49% | 3.6 | 0.4 |
10/03 | 831 | 831 | 820 | 822 | -0.96% | 3,000 | 14億2370万 | +7.31% | 3.61 | 0.4 |
10/02 | 813 | 831 | 810 | 830 | +2.09% | 4,100 | 14億3756万 | +8.92% | 3.65 | 0.4 |
10/01 | 820 | 820 | 809 | 813 | -0.85% | 1,000 | 14億811万 | +7.4% | 3.57 | 0.39 |
09/30 | 815 | 820 | 812 | 820 | +1.86% | 1,600 | 14億2024万 | +8.9% | 3.6 | 0.4 |
09/27 | 808 | 808 | 798 | 805 | +0.63% | 1,900 | 13億9426万 | +7.48% | 3.54 | 0.39 |
09/26 | 810 | 810 | 796 | 800 | +0.63% | 1,600 | 13億8560万 | +7.38% | 3.51 | 0.39 |
09/25 | 803 | 805 | 795 | 795 | -0.75% | 3,300 | 13億7694万 | +7.29% | 3.49 | 0.39 |
09/24 | 804 | 804 | 781 | 801 | +3.49% | 3,200 | 13億8733万 | +8.54% | 3.52 | 0.39 |
09/20 | 781 | 781 | 770 | 774 | 0% | 2,700 | 13億4056万 | +5.59% | 3.4 | 0.38 |
09/19 | 756 | 775 | 756 | 774 | +2.11% | 5,400 | 13億4056万 | +6.17% | 3.4 | 0.38 |
09/18 | 750 | 758 | 743 | 758 | +2.43% | 500 | 13億1285万 | +4.41% | 3.33 | 0.37 |
09/17 | 737 | 740 | 737 | 740 | -2.5% | 1,000 | 12億8168万 | +2.35% | 3.25 | 0.36 |
09/13 | 752 | 759 | 752 | 759 | +1.07% | 2,800 | 13億1458万 | +5.27% | 3.33 | 0.37 |
09/12 | 747 | 751 | 747 | 751 | -0.27% | 500 | 13億73万 | +4.6% | 3.3 | 0.36 |
09/11 | 746 | 753 | 746 | 753 | -1.05% | 500 | 13億419万 | +5.17% | 3.31 | 0.37 |
09/06 | 762 | 762 | 761 | 761 | -0.13% | 500 | 13億1805万 | +6.58% | 3.34 | 0.37 |
09/05 | 748 | 762 | 746 | 762 | +2.97% | 2,700 | 13億1978万 | +7.17% | 3.35 | 0.37 |
09/04 | 741 | 741 | 739 | 740 | +0.54% | 2,200 | 12億8168万 | +4.37% | 3.25 | 0.36 |
09/03 | 734 | 738 | 734 | 736 | -0.27% | 400 | 12億7475万 | +4.1% | 3.23 | 0.36 |
09/02 | 723 | 750 | 723 | 738 | +0.68% | 1,200 | 12億7821万 | +4.53% | 3.24 | 0.36 |
08/30 | 742 | 750 | 733 | 733 | +0.41% | 400 | 12億6955万 | +3.97% | 3.22 | 0.36 |
08/29 | 725 | 730 | 725 | 730 | +0.83% | 3,400 | 12億6436万 | +3.84% | 3.21 | 0.35 |
08/28 | 726 | 726 | 714 | 724 | +1.12% | 2,300 | 12億5396万 | +3.13% | 3.18 | 0.35 |
08/27 | 704 | 716 | 703 | 716 | +0.42% | 4,900 | 12億4011万 | +1.99% | 3.15 | 0.35 |
08/26 | 713 | 713 | 713 | 713 | 0% | 700 | 12億3491万 | +1.71% | 3.13 | 0.35 |
08/23 | 716 | 723 | 713 | 713 | -0.42% | 1,600 | 12億3491万 | +1.71% | 3.13 | 0.35 |
08/21 | 701 | 716 | 701 | 716 | 0% | 800 | 12億4011万 | +2.29% | 3.15 | 0.35 |
08/20 | 715 | 716 | 704 | 716 | +0.7% | 900 | 12億4011万 | +2.29% | 3.15 | 0.35 |
08/19 | 710 | 723 | 698 | 711 | +0.85% | 1,300 | 12億3145万 | +1.72% | 3.12 | 0.34 |
08/16 | 701 | 705 | 701 | 705 | -0.42% | 200 | 12億2106万 | +0.86% | 3.1 | 0.34 |
08/15 | 706 | 709 | 700 | 708 | +0.14% | 1,600 | 12億2625万 | +1.43% | 3.11 | 0.34 |
08/14 | 704 | 707 | 697 | 707 | +3.36% | 1,800 | 12億2452万 | +1.29% | 3.11 | 0.34 |
08/13 | 684 | 690 | 684 | 684 | -0.15% | 500 | 11億8468万 | -2.01% | 3 | 0.33 |
08/09 | 685 | 685 | 685 | 685 | -1.44% | 600 | 11億8642万 | -1.86% | 3.01 | 0.33 |
08/08 | 686 | 700 | 675 | 695 | +1.31% | 4,200 | 12億374万 | -0.57% | 3.05 | 0.34 |
08/07 | 685 | 686 | 685 | 686 | +0.88% | 500 | 11億8815万 | -1.86% | 3.01 | 0.33 |
08/06 | 677 | 680 | 677 | 680 | -1.02% | 800 | 11億7776万 | -2.86% | 2.99 | 0.33 |
08/05 | 688 | 688 | 687 | 687 | -0.87% | 900 | 11億8988万 | -1.86% | 3.02 | 0.33 |
08/02 | 706 | 706 | 691 | 693 | -1.98% | 2,100 | 12億27万 | -1% | 3.04 | 0.34 |
08/01 | 697 | 707 | 697 | 707 | +1.14% | 700 | 12億2452万 | +1% | 3.11 | 0.34 |
07/31 | 699 | 699 | 699 | 699 | -0.29% | 400 | 12億1066万 | +0.14% | 3.07 | 0.34 |
07/29 | 709 | 709 | 701 | 701 | -0.28% | 400 | 12億1413万 | +0.57% | 3.08 | 0.34 |
07/26 | 703 | 708 | 701 | 703 | +0.43% | 1,100 | 12億1759万 | +1.01% | 3.09 | 0.34 |
07/25 | 698 | 700 | 698 | 700 | -0.71% | 500 | 12億1240万 | +0.86% | 3.08 | 0.34 |
07/24 | 700 | 705 | 700 | 705 | +0.71% | 500 | 12億2106万 | +1.73% | 3.1 | 0.34 |
07/23 | 709 | 710 | 692 | 700 | -0.99% | 2,400 | 12億1240万 | +1.3% | 3.08 | 0.34 |
07/22 | 705 | 709 | 705 | 707 | +0.86% | 400 | 12億2452万 | +2.32% | 3.11 | 0.34 |
07/19 | 698 | 704 | 698 | 701 | +0.14% | 2,900 | 12億1413万 | +1.3% | 3.08 | 0.34 |
07/18 | 702 | 707 | 695 | 700 | -0.57% | 2,500 | 12億1240万 | +1.3% | 3.08 | 0.34 |
07/17 | 706 | 706 | 704 | 704 | +0.28% | 300 | 12億1932万 | +1.88% | 3.09 | 0.34 |
07/16 | 710 | 716 | 702 | 702 | -0.14% | 3,000 | 12億1586万 | +1.59% | 3.08 | 0.34 |
07/12 | 716 | 716 | 700 | 703 | 0% | 1,200 | 12億1759万 | +1.74% | 3.09 | 0.34 |
07/11 | 700 | 708 | 700 | 703 | +0.43% | 1,500 | 12億1759万 | +1.88% | 3.09 | 0.34 |
07/10 | 704 | 704 | 700 | 700 | +0.29% | 2,300 | 12億1240万 | +1.45% | 3.08 | 0.34 |
07/09 | 698 | 706 | 698 | 698 | +0.29% | 900 | 12億893万 | +1.31% | 3.07 | 0.34 |
07/08 | 696 | 696 | 696 | 696 | -0.43% | 800 | 12億547万 | +1.16% | 3.06 | 0.34 |
07/05 | 710 | 710 | 697 | 699 | -0.57% | 2,900 | 12億1066万 | +1.75% | 3.07 | 0.34 |
07/04 | 698 | 703 | 689 | 703 | -0.42% | 1,400 | 12億1759万 | +2.48% | 3.09 | 0.34 |
07/03 | 712 | 712 | 694 | 706 | +0.43% | 2,200 | 12億2279万 | +3.07% | 3.1 | 0.34 |
07/02 | 697 | 705 | 691 | 703 | +1.88% | 1,700 | 12億1759万 | +2.63% | 3.09 | 0.34 |
07/01 | 688 | 696 | 688 | 690 | +0.58% | 1,900 | 11億9508万 | +0.88% | 3.03 | 0.33 |
06/28 | 686 | 686 | 684 | 686 | -0.87% | 1,300 | 11億8815万 | +0.44% | 3.01 | 0.33 |
06/27 | 692 | 692 | 677 | 692 | +1.32% | 2,200 | 11億9854万 | +1.32% | 3.04 | 0.34 |
06/26 | 673 | 685 | 673 | 683 | +3.02% | 1,400 | 11億8295万 | +0.15% | 3 | 0.33 |
06/25 | 664 | 676 | 663 | 663 | -1.63% | 1,100 | 11億4831万 | -2.79% | 2.91 | 0.32 |
06/24 | 671 | 683 | 657 | 674 | +0.75% | 6,000 | 11億6736万 | -1.32% | 2.96 | 0.33 |
06/21 | 665 | 669 | 665 | 669 | +0.9% | 300 | 11億5870万 | -2.05% | 2.94 | 0.32 |
06/20 | 675 | 679 | 656 | 663 | -1.78% | 3,800 | 11億4831万 | -2.93% | 2.91 | 0.32 |
06/19 | 670 | 675 | 670 | 675 | +1.5% | 600 | 11億6910万 | -1.32% | 2.97 | 0.33 |
06/18 | 685 | 685 | 662 | 665 | -4.32% | 2,800 | 11億5178万 | -2.92% | 2.92 | 0.32 |
06/17 | 706 | 707 | 686 | 695 | -4.66% | 9,700 | 12億374万 | +1.16% | 3.05 | 0.34 |
06/14 | 686 | 730 | 686 | 729 | +6.73% | 3,500 | 12億6262万 | +6.11% | 3.2 | 0.35 |
06/13 | 690 | 690 | 682 | 683 | -2.15% | 3,600 | 11億8295万 | -0.29% | 3 | 0.33 |
06/12 | 706 | 706 | 694 | 698 | +1.01% | 800 | 12億893万 | +1.75% | 3.07 | 0.34 |
06/11 | 691 | 691 | 691 | 691 | -1.29% | 700 | 11億9681万 | +0.73% | 3.04 | 0.34 |
06/10 | 701 | 704 | 700 | 700 | +0.43% | 500 | 12億1240万 | +2.19% | 3.08 | 0.34 |
06/07 | 690 | 697 | 687 | 697 | +1.46% | 700 | 12億720万 | +1.75% | 3.06 | 0.34 |
06/06 | 685 | 690 | 682 | 687 | +1.18% | 11,400 | 11億8988万 | +0.29% | 3.02 | 0.33 |
06/05 | 671 | 685 | 671 | 679 | +1.65% | 400 | 11億7602万 | -1.02% | 2.98 | 0.33 |
06/03 | 677 | 677 | 668 | 668 | -0.45% | 300 | 11億5697万 | -2.62% | 2.93 | 0.32 |
05/31 | 670 | 671 | 670 | 671 | -1.03% | 500 | 11億6217万 | -2.33% | 2.95 | 0.33 |
05/30 | 678 | 678 | 678 | 678 | -1.02% | 1,000 | 11億7429万 | -1.45% | 2.98 | 0.33 |