時価総額
2018/09/18～2019/02/18
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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2019 |
| 02/18 | 1,063 | 1,066 | 1,057 | 1,064 | +1.53% | 8,666,400 | 5兆739億 | +1.98% | 8.02 | 0.83 |
| 02/15 | 1,050 | 1,051 | 1,043 | 1,048 | -0.19% | 7,880,100 | 4兆9976億 | +0.54% | 7.9 | 0.82 |
| 02/14 | 1,062 | 1,064 | 1,048 | 1,050 | -0.25% | 7,532,100 | 5兆71億 | +0.83% | 7.91 | 0.82 |
| 02/13 | 1,053 | 1,054 | 1,043 | 1,052 | +1.19% | 8,233,200 | 5兆198億 | +1.19% | 7.93 | 0.82 |
| 02/12 | 1,030 | 1,043 | 1,022 | 1,040 | +1.79% | 10,020,000 | 4兆9610億 | 0% | 7.84 | 0.81 |
| 02/08 | 1,041 | 1,042 | 1,022 | 1,022 | -2.88% | 12,847,200 | 4兆8735億 | -1.67% | 7.7 | 0.8 |
| 02/07 | 1,064 | 1,068 | 1,049 | 1,052 | -1.44% | 8,845,800 | 5兆182億 | +1.35% | 7.93 | 0.82 |
| 02/06 | 1,065 | 1,075 | 1,057 | 1,067 | +1.59% | 15,511,800 | 5兆914億 | +3.02% | 8.05 | 0.83 |
| 02/05 | 1,057 | 1,064 | 1,038 | 1,051 | +0.83% | 17,673,600 | 5兆119億 | +1.81% | 7.92 | 0.82 |
| 02/04 | 1,040 | 1,050 | 1,039 | 1,042 | +0.48% | 10,347,000 | 4兆9705億 | +1.46% | 7.86 | 0.81 |
| 02/01 | 1,055 | 1,055 | 1,033 | 1,037 | -2.2% | 19,061,100 | 4兆9467億 | +1.17% | 7.82 | 0.81 |
| 01/31 | 1,060 | 1,067 | 1,055 | 1,060 | +1.24% | 11,622,300 | 5兆580億 | +3.55% | 7.99 | 0.83 |
| 01/30 | 1,037 | 1,054 | 1,035 | 1,047 | +0.96% | 11,897,700 | 4兆9960億 | +2.48% | 7.9 | 0.82 |
| 01/29 | 1,033 | 1,043 | 1,031 | 1,037 | +0.13% | 7,494,600 | 4兆9483億 | +1.5% | 7.82 | 0.81 |
| 01/28 | 1,041 | 1,043 | 1,034 | 1,036 | -0.51% | 6,379,500 | 4兆9419億 | +1.37% | 7.81 | 0.81 |
| 01/25 | 1,030 | 1,043 | 1,030 | 1,041 | +0.94% | 6,883,500 | 4兆9674億 | +1.79% | 7.85 | 0.81 |
| 01/24 | 1,026 | 1,039 | 1,020 | 1,032 | -0.35% | 8,829,900 | 4兆9212億 | +0.85% | 7.78 | 0.81 |
| 01/23 | 1,033 | 1,043 | 1,030 | 1,035 | -0.64% | 8,424,000 | 4兆9387億 | +1.11% | 7.81 | 0.81 |
| 01/22 | 1,054 | 1,054 | 1,039 | 1,042 | -1.01% | 6,698,100 | 4兆9705億 | +1.86% | 7.86 | 0.81 |
| 01/21 | 1,045 | 1,054 | 1,042 | 1,053 | +1.77% | 10,887,600 | 5兆214億 | +3% | 7.94 | 0.82 |
| 01/18 | 1,033 | 1,042 | 1,031 | 1,034 | +0.45% | 9,695,700 | 4兆9340億 | +1.41% | 7.8 | 0.81 |
| 01/17 | 1,032 | 1,035 | 1,027 | 1,030 | -0.42% | 9,893,700 | 4兆9117億 | +1.05% | 7.76 | 0.81 |
| 01/16 | 1,037 | 1,037 | 1,025 | 1,034 | -0.61% | 8,844,000 | 4兆9324億 | +1.47% | 7.8 | 0.81 |
| 01/15 | 1,026 | 1,042 | 1,018 | 1,040 | +0.97% | 10,390,500 | 4兆9626億 | +2.09% | 7.84 | 0.81 |
| 01/11 | 1,038 | 1,043 | 1,025 | 1,030 | +0.1% | 12,209,700 | 4兆9149億 | +1.11% | 7.77 | 0.81 |
| 01/10 | 1,034 | 1,037 | 1,020 | 1,029 | -0.64% | 14,073,300 | 4兆9101億 | +1.11% | 7.76 | 0.8 |
| 01/09 | 1,043 | 1,043 | 1,033 | 1,036 | +0.55% | 9,777,000 | 4兆9419億 | +1.77% | 7.81 | 0.81 |
| 01/08 | 1,036 | 1,043 | 1,027 | 1,030 | -0.67% | 15,433,200 | 4兆9149億 | +1.31% | 7.77 | 0.81 |
| 01/07 | 1,038 | 1,047 | 1,034 | 1,037 | +2.71% | 13,380,000 | 4兆9483億 | +2% | 7.82 | 0.81 |
| 01/04 | 988 | 1,011 | 983 | 1,010 | +0.33% | 14,156,700 | 4兆8179億 | -0.49% | 7.61 | 0.79 |
| 2018 |
| 12/28 | 994 | 1,014 | 988 | 1,007 | -0.07% | 11,374,800 | 4兆8020億 | -0.82% | 7.59 | 0.79 |
| 12/27 | 999 | 1,012 | 991 | 1,007 | +5.81% | 15,597,000 | 4兆8052億 | -0.76% | 7.59 | 0.79 |
| 12/26 | 945 | 970 | 937 | 952 | +1.2% | 12,681,600 | 4兆5412億 | -6.21% | 7.18 | 0.74 |
| 12/25 | 958 | 959 | 939 | 941 | -5.05% | 16,758,600 | 4兆4871億 | -7.51% | 7.09 | 0.74 |
| 12/21 | 1,000 | 1,006 | 983 | 991 | -1.2% | 21,456,900 | 4兆7257億 | -2.88% | 7.47 | 0.77 |
| 12/20 | 1,017 | 1,029 | 1,000 | 1,003 | -1.96% | 13,081,500 | 4兆7829億 | -1.8% | 7.56 | 0.78 |
| 12/19 | 1,032 | 1,033 | 1,014 | 1,023 | -1.29% | 12,071,700 | 4兆8783億 | +0.16% | 7.71 | 0.8 |
| 12/18 | 1,040 | 1,055 | 1,036 | 1,036 | -1.18% | 14,064,000 | 4兆9419億 | +1.47% | 7.81 | 0.81 |
| 12/17 | 1,047 | 1,054 | 1,045 | 1,048 | -0.03% | 8,856,600 | 5兆7億 | +2.68% | 7.9 | 0.82 |
| 12/14 | 1,050 | 1,057 | 1,043 | 1,049 | -0.32% | 16,674,600 | 5兆23億 | +2.71% | 7.91 | 0.82 |
| 12/13 | 1,048 | 1,054 | 1,037 | 1,052 | +0.96% | 14,640,900 | 5兆182億 | +3.04% | 7.93 | 0.82 |
| 12/12 | 1,027 | 1,044 | 1,019 | 1,042 | +2.56% | 16,566,900 | 4兆9705億 | +2.06% | 7.86 | 0.81 |
| 12/11 | 1,015 | 1,018 | 1,005 | 1,016 | +0.46% | 15,236,400 | 4兆8465億 | -0.59% | 7.66 | 0.79 |
| 12/10 | 1,012 | 1,015 | 1,006 | 1,011 | -0.85% | 9,175,200 | 4兆8242億 | -1.14% | 7.62 | 0.79 |
| 12/07 | 1,016 | 1,023 | 1,012 | 1,020 | +0.79% | 10,283,400 | 4兆8656億 | -0.49% | 7.69 | 0.8 |
| 12/06 | 1,017 | 1,019 | 1,006 | 1,012 | -1.4% | 13,807,500 | 4兆8274億 | -1.36% | 7.63 | 0.79 |
| 12/05 | 1,003 | 1,032 | 1,003 | 1,026 | +1.12% | 14,212,500 | 4兆8958億 | -0.16% | 7.74 | 0.8 |
| 12/04 | 1,049 | 1,050 | 1,015 | 1,015 | -2.5% | 13,563,900 | 4兆8417億 | -1.46% | 7.65 | 0.79 |
| 12/03 | 1,040 | 1,048 | 1,029 | 1,041 | +1.99% | 13,358,700 | 4兆9658億 | +0.97% | 7.85 | 0.81 |
| 11/30 | 1,026 | 1,029 | 1,020 | 1,021 | -0.55% | 17,506,200 | 4兆8688億 | -1.1% | 7.69 | 0.8 |
| 11/29 | 1,023 | 1,032 | 1,020 | 1,026 | +1.15% | 10,965,600 | 4兆8958億 | -0.65% | 7.74 | 0.8 |
| 11/28 | 1,013 | 1,016 | 1,001 | 1,015 | +0.13% | 10,091,700 | 4兆8401億 | -2.06% | 7.65 | 0.79 |
| 11/27 | 1,011 | 1,018 | 1,007 | 1,013 | +0.53% | 8,383,800 | 4兆8338億 | -2.47% | 7.64 | 0.79 |
| 11/26 | 985 | 1,011 | 983 | 1,008 | +0.03% | 10,442,100 | 4兆8083億 | -3.45% | 7.6 | 0.79 |
| 11/22 | 1,003 | 1,009 | 1,000 | 1,008 | +1.24% | 8,606,400 | 4兆8068億 | -3.85% | 7.6 | 0.79 |
| 11/21 | 997 | 1,000 | 978 | 995 | -2.32% | 17,072,400 | 4兆7479億 | -5.57% | 7.5 | 0.78 |
| 11/20 | 1,000 | 1,019 | 994 | 1,019 | +1.49% | 10,526,100 | 4兆8608億 | -3.87% | 7.68 | 0.8 |
| 11/19 | 1,007 | 1,014 | 1,001 | 1,004 | -0.26% | 9,088,500 | 4兆7893億 | -5.73% | 7.57 | 0.78 |
| 11/16 | 1,011 | 1,016 | 1,005 | 1,007 | -0.4% | 9,697,500 | 4兆8020億 | -5.92% | 7.59 | 0.79 |
| 11/15 | 1,013 | 1,016 | 1,007 | 1,011 | -0.2% | 8,423,700 | 4兆8211億 | -5.98% | 7.62 | 0.79 |
| 11/14 | 1,008 | 1,017 | 1,007 | 1,013 | -0.56% | 13,242,000 | 4兆8306億 | -6.32% | 7.63 | 0.79 |
| 11/13 | 1,018 | 1,020 | 1,007 | 1,018 | -1.99% | 14,635,800 | 4兆8576億 | -6.49% | 7.68 | 0.8 |
| 11/12 | 1,037 | 1,042 | 1,031 | 1,039 | -0.32% | 10,067,400 | 4兆9562億 | -5.29% | 7.83 | 0.81 |
| 11/09 | 1,052 | 1,057 | 1,042 | 1,042 | -1.39% | 11,741,100 | 4兆9721億 | -5.5% | 7.86 | 0.81 |
| 11/08 | 1,056 | 1,061 | 1,050 | 1,057 | +1.93% | 14,311,500 | 5兆421億 | -4.77% | 7.97 | 0.83 |
| 11/07 | 1,067 | 1,070 | 1,030 | 1,037 | -2.9% | 23,328,900 | 4兆9467億 | -7% | 7.82 | 0.81 |
| 11/06 | 1,059 | 1,071 | 1,049 | 1,068 | +2.07% | 12,931,200 | 5兆946億 | -4.73% | 8.05 | 0.83 |
| 11/05 | 1,067 | 1,078 | 1,042 | 1,046 | -2.18% | 19,672,500 | 4兆9912億 | -6.99% | 7.89 | 0.82 |
| 11/02 | 1,071 | 1,072 | 1,003 | 1,070 | +1.84% | 34,562,700 | 5兆1025億 | -5.34% | 8.06 | 0.84 |
| 11/01 | 1,063 | 1,066 | 1,042 | 1,050 | -0.91% | 17,170,500 | 5兆103億 | -7.38% | 7.92 | 0.82 |
| 10/31 | 1,074 | 1,080 | 1,041 | 1,060 | -0.19% | 22,060,200 | 5兆564億 | -6.85% | 7.99 | 0.83 |
| 10/30 | 1,050 | 1,074 | 1,050 | 1,062 | +0.92% | 16,627,500 | 5兆659億 | -7.17% | 8.01 | 0.83 |
| 10/29 | 1,061 | 1,068 | 1,050 | 1,052 | 0% | 9,525,300 | 5兆198億 | -8.41% | 7.93 | 0.82 |
| 10/26 | 1,068 | 1,071 | 1,041 | 1,052 | -0.44% | 17,914,200 | 5兆198億 | -8.81% | 7.93 | 0.82 |
| 10/25 | 1,067 | 1,076 | 1,054 | 1,057 | -3.29% | 17,914,500 | 5兆421億 | -8.72% | 7.97 | 0.83 |
| 10/24 | 1,102 | 1,108 | 1,081 | 1,093 | -0.49% | 14,832,600 | 5兆2138億 | -5.86% | 8.24 | 0.85 |
| 10/23 | 1,120 | 1,120 | 1,096 | 1,098 | -2.43% | 12,478,500 | 5兆2393億 | -5.4% | 8.28 | 0.86 |
| 10/22 | 1,120 | 1,129 | 1,114 | 1,126 | -0.09% | 8,395,500 | 5兆3696億 | -2.96% | 8.49 | 0.88 |
| 10/19 | 1,117 | 1,128 | 1,109 | 1,127 | -0.79% | 11,430,300 | 5兆3744億 | -2.62% | 8.49 | 0.88 |
| 10/18 | 1,163 | 1,163 | 1,135 | 1,136 | -1.62% | 9,641,400 | 5兆4173億 | -1.59% | 8.56 | 0.89 |
| 10/17 | 1,158 | 1,159 | 1,144 | 1,154 | +0.58% | 10,544,100 | 5兆5064億 | +0.38% | 8.7 | 0.9 |
| 10/16 | 1,130 | 1,149 | 1,130 | 1,148 | +1.53% | 9,522,300 | 5兆4746億 | +0.23% | 8.65 | 0.9 |
| 10/15 | 1,135 | 1,139 | 1,124 | 1,130 | -0.85% | 9,836,700 | 5兆3919億 | -0.93% | 8.52 | 0.88 |
| 10/12 | 1,144 | 1,149 | 1,134 | 1,140 | -1.58% | 17,486,700 | 5兆4380億 | +0.26% | 8.59 | 0.89 |
| 10/11 | 1,150 | 1,176 | 1,149 | 1,158 | -3.69% | 18,163,200 | 5兆5255億 | +2.24% | 8.73 | 0.91 |
| 10/10 | 1,203 | 1,208 | 1,193 | 1,203 | -0.52% | 12,653,400 | 5兆7369億 | +6.62% | 9.07 | 0.94 |
| 10/09 | 1,203 | 1,210 | 1,194 | 1,209 | +0.28% | 16,860,600 | 5兆7672億 | +7.66% | 9.11 | 0.95 |
| 10/05 | 1,187 | 1,213 | 1,187 | 1,206 | +0.44% | 15,133,800 | 5兆7513億 | +7.94% | 9.09 | 0.94 |
| 10/04 | 1,200 | 1,205 | 1,192 | 1,200 | +1.55% | 17,663,100 | 5兆7258億 | +8.04% | 9.05 | 0.94 |
| 10/03 | 1,192 | 1,200 | 1,179 | 1,182 | -0.89% | 11,859,300 | 5兆6384億 | +6.97% | 8.91 | 0.92 |
| 10/02 | 1,197 | 1,206 | 1,186 | 1,193 | +0.65% | 17,858,100 | 5兆6892億 | +8.42% | 8.99 | 0.93 |
| 10/01 | 1,167 | 1,185 | 1,162 | 1,185 | +1.54% | 12,134,100 | 5兆6527億 | +8.32% | 8.93 | 0.93 |
| 09/28 | 1,167 | 1,188 | 1,164 | 1,167 | +1.21% | 18,288,300 | 5兆5668億 | +7.26% | 8.8 | 0.91 |
| 09/27 | 1,163 | 1,169 | 1,152 | 1,153 | -1.51% | 14,656,800 | 5兆5000億 | +6.56% | 8.69 | 0.9 |
| 09/26 | 1,183 | 1,187 | 1,159 | 1,171 | -2.28% | 22,162,500 | 5兆5843億 | +8.7% | 8.83 | 0.92 |
| 09/25 | 1,183 | 1,202 | 1,183 | 1,198 | +0.98% | 19,762,200 | 5兆7147億 | +11.75% | 9.03 | 0.94 |
| 09/21 | 1,177 | 1,187 | 1,171 | 1,186 | +0.99% | 24,180,000 | 5兆6590億 | +11.29% | 8.94 | 0.93 |
| 09/20 | 1,165 | 1,176 | 1,159 | 1,175 | +1.47% | 21,387,300 | 5兆6034億 | +10.82% | 8.86 | 0.92 |
| 09/19 | 1,142 | 1,161 | 1,139 | 1,158 | +3.24% | 20,958,600 | 5兆5223億 | +9.73% | 8.73 | 0.91 |
| 09/18 | 1,102 | 1,123 | 1,099 | 1,121 | +2.19% | 23,401,500 | 5兆3490億 | +6.69% | 8.45 | 0.88 |
