時価総額
2019/06/06～2019/10/31
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 | 1,658 | 1,658 | 1,621 | 1,632 | -1.86% | 46,700 | 243億1288万 | +2.32% | 11.73 | 1.06 |
| 10/30 | 1,624 | 1,663 | 1,612 | 1,663 | +1.28% | 199,900 | 247億7470万 | +4.53% | 11.95 | 1.08 |
| 10/29 | 1,653 | 1,665 | 1,637 | 1,642 | -0.67% | 282,000 | 244億6185万 | +3.6% | 11.8 | 1.06 |
| 10/28 | 1,665 | 1,670 | 1,637 | 1,653 | -0.72% | 110,700 | 246億2573万 | +4.62% | 11.88 | 1.07 |
| 10/25 | 1,658 | 1,666 | 1,652 | 1,665 | -0.18% | 65,100 | 248億450万 | +5.78% | 11.96 | 1.08 |
| 10/24 | 1,689 | 1,690 | 1,658 | 1,668 | -1.13% | 104,900 | 248億4919万 | +6.38% | 11.98 | 1.08 |
| 10/23 | 1,682 | 1,700 | 1,670 | 1,687 | +1.87% | 135,900 | 251億3225万 | +8.07% | 12.12 | 1.09 |
| 10/21 | 1,620 | 1,660 | 1,614 | 1,656 | +3.05% | 132,300 | 246億7042万 | +6.56% | 11.9 | 1.07 |
| 10/18 | 1,601 | 1,624 | 1,595 | 1,607 | +1.26% | 79,500 | 239億4044万 | +3.88% | 11.55 | 1.04 |
| 10/17 | 1,593 | 1,596 | 1,561 | 1,587 | -0.81% | 92,700 | 236億4249万 | +3.05% | 11.4 | 1.03 |
| 10/16 | 1,629 | 1,638 | 1,596 | 1,600 | -1.54% | 108,200 | 238億3616万 | +4.44% | 11.5 | 1.04 |
| 10/15 | 1,645 | 1,652 | 1,608 | 1,625 | -1.52% | 154,500 | 242億860万 | +6.63% | 11.67 | 1.05 |
| 10/11 | 1,660 | 1,670 | 1,621 | 1,650 | +0.49% | 178,100 | 245億8104万 | +8.98% | 11.85 | 1.07 |
| 10/10 | 1,699 | 1,719 | 1,638 | 1,642 | -0.48% | 266,200 | 244億6185万 | +9.32% | 11.8 | 1.06 |
| 10/09 | 1,557 | 1,650 | 1,545 | 1,650 | +5.16% | 191,500 | 245億8104万 | +10.74% | 11.85 | 1.07 |
| 10/08 | 1,540 | 1,572 | 1,533 | 1,569 | +2.21% | 101,600 | 233億7433万 | +6.23% | 11.27 | 1.02 |
| 10/07 | 1,550 | 1,555 | 1,533 | 1,535 | -0.13% | 50,700 | 228億6781万 | +4.56% | 11.03 | 0.99 |
| 10/04 | 1,541 | 1,544 | 1,530 | 1,537 | -0.19% | 31,200 | 228億9761万 | +5.27% | 11.04 | 1 |
| 10/03 | 1,525 | 1,545 | 1,524 | 1,540 | -0.65% | 92,100 | 229億4230万 | +6.13% | 11.06 | 1 |
| 10/02 | 1,519 | 1,550 | 1,513 | 1,550 | +2.04% | 93,100 | 230億9128万 | +7.56% | 11.14 | 1 |
| 10/01 | 1,485 | 1,519 | 1,485 | 1,519 | +3.54% | 68,600 | 226億2945万 | +6.15% | 10.91 | 0.98 |
| 09/30 | 1,525 | 1,525 | 1,467 | 1,467 | -4.31% | 119,300 | 218億5477万 | +3.16% | 10.54 | 0.95 |
| 09/27 | 1,522 | 1,534 | 1,481 | 1,533 | +0.72% | 124,500 | 228億3802万 | +8.19% | 11.01 | 0.99 |
| 09/26 | 1,501 | 1,530 | 1,490 | 1,522 | +2.7% | 61,000 | 226億7414万 | +8.02% | 10.93 | 0.99 |
| 09/25 | 1,509 | 1,509 | 1,471 | 1,482 | -2.63% | 54,600 | 220億7824万 | +5.71% | 10.65 | 0.96 |
| 09/24 | 1,522 | 1,525 | 1,514 | 1,522 | +0.53% | 30,800 | 226億7414万 | +8.95% | 10.93 | 0.99 |
| 09/20 | 1,539 | 1,539 | 1,512 | 1,514 | -0.66% | 23,600 | 225億5496万 | +9% | 10.88 | 0.98 |
| 09/19 | 1,499 | 1,524 | 1,490 | 1,524 | +1.67% | 38,000 | 227億394万 | +10.43% | 10.95 | 0.99 |
| 09/18 | 1,549 | 1,549 | 1,488 | 1,499 | -1.38% | 31,600 | 223億3150万 | +9.26% | 10.77 | 0.97 |
| 09/17 | 1,513 | 1,559 | 1,505 | 1,520 | +1.33% | 55,000 | 226億4435万 | +11.52% | 10.92 | 0.98 |
| 09/13 | 1,500 | 1,500 | 1,479 | 1,500 | +0.2% | 40,800 | 223億4640万 | +10.7% | 10.78 | 0.97 |
| 09/12 | 1,480 | 1,503 | 1,480 | 1,497 | +1.56% | 51,900 | 223億170万 | +11.14% | 10.76 | 0.97 |
| 09/11 | 1,467 | 1,474 | 1,441 | 1,474 | +1.87% | 35,200 | 219億5906万 | +10.08% | 10.59 | 0.95 |
| 09/10 | 1,394 | 1,451 | 1,390 | 1,447 | +3.8% | 48,000 | 215億5682万 | +8.63% | 10.4 | 0.94 |
| 09/09 | 1,393 | 1,408 | 1,376 | 1,394 | +0.65% | 26,700 | 207億6725万 | +5.13% | 10.02 | 0.9 |
| 09/06 | 1,359 | 1,385 | 1,355 | 1,385 | +1.24% | 20,600 | 206億3317万 | +4.69% | 9.95 | 0.9 |
| 09/05 | 1,371 | 1,394 | 1,319 | 1,368 | +0.07% | 33,400 | 203億7991万 | +3.48% | 9.83 | 0.89 |
| 09/04 | 1,326 | 1,368 | 1,317 | 1,367 | +2.78% | 41,200 | 203億6501万 | +3.48% | 9.82 | 0.88 |
| 09/03 | 1,328 | 1,330 | 1,319 | 1,330 | +0.3% | 6,900 | 198億1380万 | +0.61% | 9.56 | 0.86 |
| 09/02 | 1,349 | 1,349 | 1,323 | 1,326 | -1.92% | 10,800 | 197億5421万 | +0.23% | 9.53 | 0.86 |
| 08/30 | 1,346 | 1,358 | 1,336 | 1,352 | +0.82% | 28,100 | 201億4155万 | +2.04% | 9.71 | 0.88 |
| 08/29 | 1,297 | 1,342 | 1,293 | 1,341 | +2.52% | 20,800 | 199億7768万 | +1.21% | 9.63 | 0.87 |
| 08/28 | 1,290 | 1,309 | 1,290 | 1,308 | +1.47% | 12,600 | 194億8606万 | -1.36% | 9.4 | 0.85 |
| 08/27 | 1,292 | 1,317 | 1,289 | 1,289 | +0.08% | 22,500 | 192億300万 | -2.86% | 9.26 | 0.83 |
| 08/26 | 1,286 | 1,297 | 1,280 | 1,288 | -1.9% | 16,200 | 191億8810万 | -3.09% | 9.25 | 0.83 |
| 08/23 | 1,318 | 1,326 | 1,311 | 1,313 | -0.38% | 10,700 | 195億6054万 | -1.35% | 9.43 | 0.85 |
| 08/22 | 1,340 | 1,340 | 1,317 | 1,318 | -1.42% | 9,100 | 196億3503万 | -0.98% | 9.47 | 0.85 |
| 08/21 | 1,362 | 1,362 | 1,331 | 1,337 | -2.19% | 6,500 | 199億1809万 | +0.3% | 9.61 | 0.87 |
| 08/20 | 1,350 | 1,367 | 1,344 | 1,367 | +1.94% | 20,200 | 203億6501万 | +2.4% | 9.82 | 0.88 |
| 08/19 | 1,322 | 1,343 | 1,322 | 1,341 | +1.51% | 18,000 | 199億7768万 | +0.45% | 9.63 | 0.87 |
| 08/16 | 1,304 | 1,328 | 1,296 | 1,321 | +1.3% | 14,000 | 196億7972万 | -1.12% | 9.49 | 0.86 |
| 08/15 | 1,308 | 1,308 | 1,274 | 1,304 | -1.14% | 12,600 | 194億2647万 | -2.47% | 9.37 | 0.84 |
| 08/14 | 1,282 | 1,319 | 1,282 | 1,319 | +2.97% | 17,500 | 196億4993万 | -1.42% | 9.48 | 0.85 |
| 08/13 | 1,277 | 1,293 | 1,268 | 1,281 | -1.61% | 16,900 | 190億8382万 | -4.33% | 9.2 | 0.83 |
| 08/09 | 1,310 | 1,313 | 1,294 | 1,302 | 0% | 15,500 | 193億9667万 | -3.05% | 9.35 | 0.84 |
| 08/08 | 1,309 | 1,316 | 1,290 | 1,302 | -0.53% | 9,600 | 193億9667万 | -3.27% | 9.35 | 0.84 |
| 08/07 | 1,298 | 1,312 | 1,288 | 1,309 | +0.85% | 16,500 | 195億95万 | -2.82% | 9.4 | 0.85 |
| 08/06 | 1,261 | 1,303 | 1,233 | 1,298 | +0.78% | 23,200 | 193億3708万 | -3.78% | 9.33 | 0.84 |
| 08/05 | 1,310 | 1,310 | 1,274 | 1,288 | -2.05% | 22,900 | 191億8810万 | -4.66% | 9.25 | 0.83 |
| 08/02 | 1,341 | 1,341 | 1,311 | 1,315 | -3.17% | 24,500 | 195億9034万 | -2.74% | 9.45 | 0.85 |
| 08/01 | 1,355 | 1,364 | 1,347 | 1,358 | 0% | 5,700 | 202億3094万 | +0.44% | 9.76 | 0.88 |
| 07/31 | 1,374 | 1,374 | 1,358 | 1,358 | -1.38% | 6,200 | 202億3094万 | +0.59% | 9.76 | 0.88 |
| 07/30 | 1,365 | 1,377 | 1,365 | 1,377 | +0.88% | 8,100 | 205億1399万 | +2.08% | 9.89 | 0.89 |
| 07/29 | 1,363 | 1,366 | 1,357 | 1,365 | +0.07% | 6,800 | 203億3522万 | +1.34% | 9.81 | 0.88 |
| 07/26 | 1,377 | 1,377 | 1,356 | 1,364 | -0.15% | 12,000 | 203億2032万 | +1.34% | 9.8 | 0.88 |
| 07/25 | 1,352 | 1,367 | 1,352 | 1,366 | +1.04% | 8,100 | 203億5012万 | +1.56% | 9.81 | 0.88 |
| 07/24 | 1,341 | 1,353 | 1,341 | 1,352 | +0.82% | 9,800 | 201億4155万 | +0.52% | 9.71 | 0.88 |
| 07/23 | 1,335 | 1,351 | 1,335 | 1,341 | +0.45% | 11,900 | 199億7768万 | -0.15% | 9.63 | 0.87 |
| 07/22 | 1,344 | 1,354 | 1,334 | 1,335 | -0.67% | 7,800 | 198億8829万 | -0.52% | 9.59 | 0.86 |
| 07/19 | 1,310 | 1,346 | 1,310 | 1,344 | +1.9% | 17,500 | 200億2237万 | +0.07% | 9.66 | 0.87 |
| 07/18 | 1,372 | 1,372 | 1,315 | 1,319 | -3.58% | 22,400 | 196億4993万 | -1.79% | 9.48 | 0.85 |
| 07/17 | 1,375 | 1,379 | 1,356 | 1,368 | -0.51% | 11,700 | 203億7991万 | +1.79% | 9.83 | 0.89 |
| 07/16 | 1,385 | 1,385 | 1,365 | 1,375 | +0.59% | 19,300 | 204億8420万 | +2.38% | 9.88 | 0.89 |
| 07/12 | 1,362 | 1,378 | 1,362 | 1,367 | +0.15% | 16,900 | 203億6501万 | +1.79% | 9.82 | 0.88 |
| 07/11 | 1,362 | 1,369 | 1,350 | 1,365 | +0.81% | 18,500 | 203億3522万 | +1.64% | 9.81 | 0.88 |
| 07/10 | 1,326 | 1,359 | 1,325 | 1,354 | +1.58% | 22,900 | 201億7135万 | +0.82% | 9.73 | 0.88 |
| 07/09 | 1,348 | 1,353 | 1,333 | 1,333 | -0.6% | 12,800 | 198億5850万 | -0.82% | 9.58 | 0.86 |
| 07/08 | 1,366 | 1,366 | 1,341 | 1,341 | -2.12% | 17,400 | 199億7768万 | -0.22% | 9.63 | 0.87 |
| 07/05 | 1,367 | 1,376 | 1,362 | 1,370 | -0.36% | 13,100 | 204億971万 | +2.09% | 9.84 | 0.89 |
| 07/04 | 1,349 | 1,375 | 1,346 | 1,375 | +1.93% | 22,800 | 204億8420万 | +2.61% | 9.88 | 0.89 |
| 07/03 | 1,344 | 1,357 | 1,341 | 1,349 | -0.52% | 31,800 | 200億9686万 | +0.9% | 9.69 | 0.87 |
| 07/02 | 1,335 | 1,360 | 1,335 | 1,356 | +1.57% | 23,400 | 202億114万 | +1.57% | 9.74 | 0.88 |
| 07/01 | 1,324 | 1,335 | 1,312 | 1,335 | +1.91% | 37,900 | 198億8829万 | +0.15% | 9.59 | 0.86 |
| 06/28 | 1,316 | 1,316 | 1,308 | 1,310 | -0.61% | 29,200 | 195億1585万 | -1.65% | 9.41 | 0.85 |
| 06/27 | 1,300 | 1,318 | 1,297 | 1,318 | +1.15% | 35,500 | 196億3503万 | -1.05% | 9.47 | 0.85 |
| 06/26 | 1,326 | 1,326 | 1,295 | 1,303 | -2.25% | 53,100 | 194億1157万 | -2.18% | 9.36 | 0.84 |
| 06/25 | 1,331 | 1,354 | 1,330 | 1,333 | -0.3% | 16,500 | 198億5850万 | +0.08% | 9.58 | 0.86 |
| 06/24 | 1,345 | 1,346 | 1,328 | 1,337 | -0.37% | 12,800 | 199億1809万 | +0.45% | 9.61 | 0.87 |
| 06/21 | 1,347 | 1,347 | 1,330 | 1,342 | +0.22% | 19,500 | 199億9257万 | +0.9% | 9.64 | 0.87 |
| 06/20 | 1,354 | 1,354 | 1,331 | 1,339 | -1.11% | 12,900 | 199億4788万 | +0.75% | 9.62 | 0.87 |
| 06/19 | 1,329 | 1,354 | 1,319 | 1,354 | +3.44% | 27,000 | 201億7135万 | +1.96% | 9.73 | 0.88 |
| 06/18 | 1,325 | 1,328 | 1,308 | 1,309 | -1.21% | 23,900 | 195億95万 | -1.36% | 9.4 | 0.85 |
| 06/17 | 1,347 | 1,347 | 1,320 | 1,325 | -1.63% | 24,100 | 197億3932万 | -0.23% | 9.52 | 0.86 |
| 06/14 | 1,363 | 1,363 | 1,336 | 1,347 | -0.59% | 16,600 | 200億6706万 | +1.35% | 9.68 | 0.87 |
| 06/13 | 1,362 | 1,367 | 1,336 | 1,355 | +0.37% | 34,700 | 201億8624万 | +1.96% | 9.73 | 0.88 |
| 06/12 | 1,349 | 1,371 | 1,342 | 1,350 | +0.9% | 21,800 | 201億1176万 | +1.58% | 9.7 | 0.87 |
| 06/11 | 1,351 | 1,354 | 1,314 | 1,338 | -2.48% | 41,300 | 199億3298万 | +0.6% | 9.61 | 0.87 |
| 06/10 | 1,380 | 1,380 | 1,368 | 1,372 | -0.07% | 25,500 | 204億3950万 | +2.85% | 9.86 | 0.89 |
| 06/07 | 1,380 | 1,380 | 1,345 | 1,373 | +1.18% | 20,700 | 204億5440万 | +2.69% | 9.86 | 0.89 |
| 06/06 | 1,371 | 1,372 | 1,356 | 1,357 | -1.02% | 7,300 | 202億1604万 | +1.19% | 9.75 | 0.88 |
