時価総額
2019/04/22~2019/09/19
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 |
09/19 | 2,281 | 2,317 | 2,279 | 2,302 | +1.05% | 5,532,400 | 3兆6484億 | +7.22% | 6.82 | 1.14 |
09/18 | 2,259 | 2,279 | 2,253 | 2,278 | +0.62% | 3,873,900 | 3兆6103億 | +6.65% | 6.75 | 1.13 |
09/17 | 2,254 | 2,288 | 2,253 | 2,264 | +1.03% | 4,935,700 | 3兆5881億 | +6.49% | 6.71 | 1.12 |
09/13 | 2,225 | 2,246 | 2,211 | 2,241 | +0.58% | 6,661,000 | 3兆5517億 | +5.86% | 6.64 | 1.11 |
09/12 | 2,247 | 2,253 | 2,228 | 2,228 | -0.85% | 4,840,000 | 3兆5311億 | +5.59% | 6.6 | 1.1 |
09/11 | 2,237 | 2,250 | 2,223 | 2,247 | +0.63% | 4,791,500 | 3兆5612億 | +6.85% | 6.66 | 1.11 |
09/10 | 2,220 | 2,247 | 2,214 | 2,233 | +1.18% | 5,098,500 | 3兆5390億 | +6.54% | 6.62 | 1.11 |
09/09 | 2,186 | 2,210 | 2,182 | 2,207 | +0.78% | 3,857,600 | 3兆4978億 | +5.6% | 6.54 | 1.09 |
09/06 | 2,150 | 2,190 | 2,147 | 2,190 | +2.62% | 8,591,800 | 3兆4709億 | +4.99% | 6.49 | 1.09 |
09/05 | 2,127 | 2,146 | 2,113 | 2,134 | +1.28% | 4,899,100 | 3兆3821億 | +2.5% | 6.32 | 1.06 |
09/04 | 2,102 | 2,113 | 2,093 | 2,107 | -0.05% | 2,942,400 | 3兆3393億 | +1.3% | 6.24 | 1.04 |
09/03 | 2,106 | 2,126 | 2,105 | 2,108 | -0.05% | 2,782,900 | 3兆3409億 | +1.35% | 6.25 | 1.05 |
09/02 | 2,110 | 2,123 | 2,105 | 2,109 | -0.47% | 2,213,200 | 3兆3425億 | +1.39% | 6.25 | 1.05 |
08/30 | 2,096 | 2,121 | 2,087 | 2,119 | +1.78% | 5,393,800 | 3兆3583億 | +1.92% | 6.28 | 1.05 |
08/29 | 2,080 | 2,094 | 2,055 | 2,082 | -0.05% | 3,037,200 | 3兆2997億 | +0.19% | 6.17 | 1.03 |
08/28 | 2,083 | 2,089 | 2,075 | 2,083 | +0.05% | 1,924,400 | 3兆3013億 | +0.19% | 6.17 | 1.03 |
08/27 | 2,106 | 2,111 | 2,079 | 2,082 | -0.38% | 3,701,300 | 3兆2997億 | +0.1% | 6.17 | 1.03 |
08/26 | 2,061 | 2,095 | 2,061 | 2,090 | -0.76% | 3,171,500 | 3兆3124億 | +0.48% | 6.19 | 1.04 |
08/23 | 2,110 | 2,119 | 2,104 | 2,106 | -0.05% | 2,769,700 | 3兆3377億 | +1.25% | 6.24 | 1.04 |
08/22 | 2,100 | 2,108 | 2,087 | 2,107 | +0.43% | 2,978,500 | 3兆3393億 | +1.35% | 6.24 | 1.04 |
08/21 | 2,080 | 2,109 | 2,075 | 2,098 | +0.19% | 4,228,100 | 3兆3250億 | +0.91% | 6.22 | 1.04 |
08/20 | 2,084 | 2,094 | 2,077 | 2,094 | +1.21% | 2,659,300 | 3兆3187億 | +0.67% | 6.2 | 1.04 |
08/19 | 2,064 | 2,075 | 2,054 | 2,069 | +0.58% | 2,752,900 | 3兆2791億 | -0.58% | 6.13 | 1.03 |
08/16 | 2,041 | 2,062 | 2,032 | 2,057 | +0.78% | 3,162,500 | 3兆2601億 | -1.2% | 6.09 | 1.02 |
08/15 | 1,998 | 2,041 | 1,997 | 2,041 | +0.29% | 3,790,900 | 3兆2347億 | -1.97% | 6.05 | 1.01 |
08/14 | 2,035 | 2,044 | 2,018 | 2,035 | +0.94% | 2,730,700 | 3兆2252億 | -2.35% | 6.03 | 1.01 |
08/13 | 2,036 | 2,040 | 2,008 | 2,016 | -1.61% | 3,198,200 | 3兆1951億 | -3.36% | 5.97 | 1 |
08/09 | 2,060 | 2,062 | 2,032 | 2,049 | 0% | 2,725,100 | 3兆2474億 | -1.96% | 6.07 | 1.02 |
08/08 | 2,045 | 2,056 | 2,024 | 2,049 | -0.1% | 3,745,300 | 3兆2474億 | -2.06% | 6.07 | 1.02 |
08/07 | 2,067 | 2,076 | 2,044 | 2,051 | -1.72% | 4,680,300 | 3兆2506億 | -2.1% | 6.08 | 1.02 |
08/06 | 2,023 | 2,091 | 2,018 | 2,087 | +0.14% | 5,166,500 | 3兆3076億 | -0.48% | 6.18 | 1.03 |
08/05 | 2,083 | 2,110 | 2,066 | 2,084 | -0.57% | 5,000,000 | 3兆3029億 | -0.67% | 6.17 | 1.03 |
08/02 | 2,061 | 2,099 | 2,034 | 2,096 | +0.19% | 8,000,200 | 3兆3219億 | -0.05% | 6.21 | 1.04 |
08/01 | 2,065 | 2,092 | 2,065 | 2,092 | +0.48% | 2,080,100 | 3兆3155億 | -0.19% | 6.2 | 1.04 |
07/31 | 2,088 | 2,098 | 2,079 | 2,082 | -1.33% | 3,684,400 | 3兆2997億 | -0.62% | 6.17 | 1.03 |
07/30 | 2,110 | 2,127 | 2,101 | 2,110 | +0.48% | 2,755,800 | 3兆3441億 | +0.72% | 6.25 | 1.05 |
07/29 | 2,089 | 2,104 | 2,081 | 2,100 | +0.57% | 2,333,500 | 3兆3282億 | +0.33% | 6.22 | 1.04 |
07/26 | 2,103 | 2,106 | 2,087 | 2,088 | -0.67% | 2,933,600 | 3兆3092億 | -0.19% | 6.19 | 1.04 |
07/25 | 2,106 | 2,107 | 2,090 | 2,102 | -0.19% | 2,231,600 | 3兆3314億 | +0.53% | 6.23 | 1.04 |
07/24 | 2,125 | 2,128 | 2,097 | 2,106 | +0.38% | 3,079,900 | 3兆3377億 | +0.77% | 6.24 | 1.04 |
07/23 | 2,086 | 2,101 | 2,074 | 2,098 | +0.58% | 2,027,100 | 3兆3250億 | +0.58% | 6.22 | 1.04 |
07/22 | 2,093 | 2,103 | 2,075 | 2,086 | -0.29% | 2,299,800 | 3兆3060億 | +0.14% | 6.18 | 1.03 |
07/19 | 2,075 | 2,097 | 2,070 | 2,092 | +0.82% | 3,248,400 | 3兆3155億 | +0.58% | 6.2 | 1.04 |
07/18 | 2,104 | 2,113 | 2,069 | 2,075 | -1.89% | 3,523,400 | 3兆2886億 | -0.05% | 6.15 | 1.03 |
07/17 | 2,114 | 2,132 | 2,108 | 2,115 | -0.42% | 4,121,100 | 3兆3520億 | +2.03% | 6.27 | 1.05 |
07/16 | 2,129 | 2,135 | 2,115 | 2,124 | +0.71% | 3,653,600 | 3兆3663億 | +2.76% | 6.29 | 1.05 |
07/12 | 2,108 | 2,118 | 2,100 | 2,109 | +0.67% | 3,190,300 | 3兆3425億 | +2.43% | 6.25 | 1.05 |
07/11 | 2,078 | 2,095 | 2,076 | 2,095 | +0.96% | 2,872,400 | 3兆3203億 | +2.15% | 6.21 | 1.04 |
07/10 | 2,080 | 2,084 | 2,072 | 2,075 | -0.77% | 3,548,400 | 3兆2886億 | +1.57% | 6.15 | 1.03 |
07/09 | 2,097 | 2,102 | 2,078 | 2,091 | +0.05% | 2,533,000 | 3兆3140億 | +2.7% | 6.2 | 1.04 |
07/08 | 2,095 | 2,106 | 2,087 | 2,090 | -0.43% | 2,259,700 | 3兆3124億 | +3.06% | 6.19 | 1.04 |
07/05 | 2,102 | 2,112 | 2,093 | 2,099 | -0.57% | 1,855,300 | 3兆3266億 | +3.76% | 6.22 | 1.04 |
07/04 | 2,121 | 2,121 | 2,107 | 2,111 | +0.19% | 1,346,900 | 3兆3457億 | +4.56% | 6.25 | 1.05 |
07/03 | 2,107 | 2,109 | 2,086 | 2,107 | -0.71% | 3,031,600 | 3兆3393億 | +4.57% | 6.24 | 1.04 |
07/02 | 2,100 | 2,122 | 2,099 | 2,122 | +1.05% | 3,512,300 | 3兆3631億 | +5.57% | 6.29 | 1.05 |
07/01 | 2,079 | 2,100 | 2,079 | 2,100 | +1.89% | 3,769,800 | 3兆3282億 | +4.69% | 6.22 | 1.04 |
06/28 | 2,071 | 2,071 | 2,046 | 2,061 | -0.48% | 3,742,300 | 3兆2664億 | +2.95% | 6.11 | 1.02 |
06/27 | 2,066 | 2,076 | 2,054 | 2,071 | +0.44% | 2,607,600 | 3兆2823億 | +3.55% | 6.14 | 1.03 |
06/26 | 2,072 | 2,074 | 2,055 | 2,062 | -0.63% | 2,735,500 | 3兆2680億 | +3.25% | 6.11 | 1.02 |
06/25 | 2,080 | 2,086 | 2,067 | 2,075 | 0% | 3,230,300 | 3兆2886億 | +4.01% | 6.15 | 1.03 |
06/24 | 2,064 | 2,084 | 2,059 | 2,075 | +0.14% | 2,208,400 | 3兆2886億 | +4.11% | 6.15 | 1.03 |
06/21 | 2,070 | 2,084 | 2,063 | 2,072 | -0.05% | 6,542,300 | 3兆2838億 | +4.07% | 6.14 | 1.03 |
06/20 | 2,052 | 2,079 | 2,047 | 2,073 | +0.88% | 4,896,800 | 3兆2854億 | +4.22% | 6.14 | 1.03 |
06/19 | 2,064 | 2,078 | 2,044 | 2,055 | +1.83% | 6,381,100 | 3兆2569億 | +3.42% | 6.09 | 1.02 |
06/18 | 2,024 | 2,030 | 2,012 | 2,018 | -0.25% | 2,993,800 | 3兆1983億 | +1.66% | 5.98 | 1 |
06/17 | 1,994 | 2,030 | 1,994 | 2,023 | +1.1% | 5,104,900 | 3兆2062億 | +1.97% | 5.99 | 1 |
06/14 | 1,996 | 2,018 | 1,993 | 2,001 | +0.3% | 5,547,300 | 3兆1713億 | +0.96% | 5.93 | 0.99 |
06/13 | 2,000 | 2,012 | 1,982 | 1,995 | -0.35% | 6,167,200 | 3兆1618億 | +0.76% | 5.91 | 0.99 |
06/12 | 1,950 | 2,019 | 1,942 | 2,002 | +2.14% | 8,620,500 | 3兆1729億 | +1.26% | 5.93 | 0.99 |
06/11 | 1,937 | 1,960 | 1,936 | 1,960 | +1.19% | 4,159,800 | 3兆1063億 | -0.76% | 5.81 | 0.97 |
06/10 | 1,914 | 1,944 | 1,913 | 1,937 | +1.73% | 3,483,200 | 3兆699億 | -2.02% | 5.74 | 0.96 |
06/07 | 1,885 | 1,906 | 1,880 | 1,904 | +0.85% | 3,706,200 | 3兆176億 | -3.79% | 5.64 | 0.94 |
06/06 | 1,894 | 1,903 | 1,885 | 1,888 | -0.68% | 4,745,200 | 2兆9922億 | -4.79% | 5.59 | 0.94 |
06/05 | 1,916 | 1,917 | 1,887 | 1,901 | -0.26% | 6,836,400 | 3兆128億 | -4.38% | 5.63 | 0.94 |
06/04 | 1,945 | 1,951 | 1,901 | 1,906 | -2.66% | 7,352,700 | 3兆207億 | -4.37% | 5.65 | 0.94 |
06/03 | 1,962 | 1,977 | 1,935 | 1,958 | -2.05% | 6,388,300 | 3兆1032億 | -1.9% | 5.8 | 0.97 |
05/31 | 2,000 | 2,006 | 1,994 | 1,999 | -0.1% | 11,099,800 | 3兆1681億 | +0.05% | 5.92 | 0.99 |
05/30 | 1,997 | 2,003 | 1,993 | 2,001 | -0.1% | 8,106,300 | 3兆1713億 | +0.15% | 5.93 | 0.99 |
05/29 | 1,993 | 2,005 | 1,985 | 2,003 | +0.15% | 6,006,300 | 3兆1745億 | +0.25% | 5.93 | 0.99 |
05/28 | 2,005 | 2,011 | 1,999 | 2,000 | -0.25% | 3,869,600 | 3兆1697億 | +0.1% | 5.93 | 0.99 |
05/27 | 2,008 | 2,017 | 2,001 | 2,005 | -0.2% | 1,858,600 | 3兆1777億 | +0.3% | 5.94 | 0.99 |
05/24 | 1,990 | 2,009 | 1,978 | 2,009 | +0.45% | 5,783,600 | 3兆1840億 | +0.5% | 5.95 | 1 |
05/23 | 2,013 | 2,019 | 2,000 | 2,000 | -1.09% | 7,796,300 | 3兆1697億 | +0.1% | 5.93 | 0.99 |
05/22 | 2,018 | 2,036 | 2,014 | 2,022 | -0.2% | 2,878,500 | 3兆2046億 | +1.15% | 5.99 | 1 |
05/21 | 2,013 | 2,030 | 2,001 | 2,026 | +0.55% | 3,863,900 | 3兆2109億 | +1.4% | 6 | 1 |
05/20 | 2,026 | 2,033 | 2,015 | 2,015 | -0.74% | 3,642,800 | 3兆1935億 | +0.85% | 5.97 | 1 |
05/17 | 2,018 | 2,036 | 2,006 | 2,030 | +1% | 4,535,400 | 3兆2173億 | +1.55% | 6.01 | 1.01 |
05/16 | 2,000 | 2,011 | 1,996 | 2,010 | +0.25% | 5,440,600 | 3兆1856億 | +0.65% | 5.96 | 1 |
05/15 | 2,000 | 2,012 | 1,999 | 2,005 | +0.45% | 6,973,500 | 3兆1777億 | +0.4% | 5.94 | 0.99 |
05/14 | 1,945 | 2,000 | 1,933 | 1,996 | +1.06% | 7,520,700 | 3兆1634億 | -0.05% | 5.91 | 0.99 |
05/13 | 1,937 | 1,983 | 1,920 | 1,975 | +1.02% | 6,625,500 | 3兆1301億 | -1.2% | 5.85 | 0.98 |
05/10 | 1,924 | 1,980 | 1,914 | 1,955 | +1.66% | 11,037,300 | 3兆984億 | -2.25% | 5.79 | 0.97 |
05/09 | 1,925 | 1,941 | 1,874 | 1,923 | -1.28% | 10,658,400 | 3兆477億 | -3.95% | 5.7 | 0.95 |
05/08 | 1,996 | 1,996 | 1,930 | 1,948 | -2.99% | 10,436,500 | 3兆873億 | -2.89% | 5.77 | 0.97 |
05/07 | 2,007 | 2,029 | 2,001 | 2,008 | +0.4% | 6,223,500 | 3兆1824億 | -0.15% | 5.95 | 1 |
04/26 | 2,002 | 2,012 | 1,999 | 2,000 | -0.05% | 9,640,800 | 3兆1697億 | -0.6% | 5.93 | 0.99 |
04/25 | 2,002 | 2,006 | 1,999 | 2,001 | +0.05% | 5,808,800 | 3兆1713億 | -0.65% | 5.93 | 0.99 |
04/24 | 2,025 | 2,025 | 1,999 | 2,000 | -0.94% | 5,184,000 | 3兆1697億 | -0.79% | 5.93 | 0.99 |
04/23 | 2,003 | 2,029 | 2,003 | 2,019 | +0.8% | 4,038,900 | 3兆1998億 | +0.05% | 5.98 | 1 |
04/22 | 2,001 | 2,005 | 1,999 | 2,003 | +0.15% | 5,743,000 | 3兆1745億 | -0.74% | 5.93 | 0.99 |