時価総額
2019/05/09~2019/10/01
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 |
10/01 | 1,241 | 1,243 | 1,239 | 1,243 | +0.16% | 900 | 31億9807万 | +1.97% | - | 0.32 |
09/30 | 1,228 | 1,244 | 1,228 | 1,241 | +0.16% | 2,700 | 31億9293万 | +1.89% | - | 0.32 |
09/27 | 1,238 | 1,239 | 1,229 | 1,239 | +0.16% | 10,200 | 31億8778万 | +1.81% | - | 0.32 |
09/26 | 1,234 | 1,238 | 1,225 | 1,237 | +0.24% | 4,700 | 31億8264万 | +1.64% | - | 0.32 |
09/25 | 1,222 | 1,234 | 1,222 | 1,234 | +0.73% | 1,400 | 31億7492万 | +1.4% | - | 0.32 |
09/24 | 1,223 | 1,232 | 1,222 | 1,225 | -0.24% | 700 | 31億5176万 | +0.66% | - | 0.31 |
09/20 | 1,215 | 1,231 | 1,210 | 1,228 | -0.08% | 1,800 | 31億5948万 | +0.9% | - | 0.32 |
09/19 | 1,218 | 1,229 | 1,217 | 1,229 | +0.24% | 1,400 | 31億6205万 | +0.99% | - | 0.32 |
09/18 | 1,233 | 1,233 | 1,219 | 1,226 | -0.33% | 1,700 | 31億5433万 | +0.74% | - | 0.31 |
09/17 | 1,219 | 1,230 | 1,219 | 1,230 | 0% | 4,100 | 31億6463万 | +0.99% | - | 0.32 |
09/13 | 1,236 | 1,236 | 1,229 | 1,230 | -0.57% | 2,900 | 31億6463万 | +1.15% | - | 0.32 |
09/12 | 1,236 | 1,237 | 1,233 | 1,237 | -0.08% | 1,400 | 31億8264万 | +1.81% | - | 0.32 |
09/11 | 1,226 | 1,238 | 1,222 | 1,238 | +0.16% | 3,000 | 31億8521万 | +2.06% | - | 0.32 |
09/10 | 1,208 | 1,240 | 1,208 | 1,236 | +2.32% | 9,200 | 31億8006万 | +1.98% | - | 0.32 |
09/09 | 1,209 | 1,215 | 1,208 | 1,208 | -0.08% | 1,100 | 31億802万 | -0.17% | - | 0.31 |
09/06 | 1,209 | 1,209 | 1,209 | 1,209 | -0.08% | 300 | 31億1060万 | -0.08% | - | 0.31 |
09/05 | 1,194 | 1,212 | 1,194 | 1,210 | +1.34% | 800 | 31億1317万 | 0% | - | 0.31 |
09/04 | 1,193 | 1,197 | 1,189 | 1,194 | -0.08% | 1,700 | 30億7200万 | -1.32% | - | 0.31 |
09/03 | 1,195 | 1,195 | 1,190 | 1,195 | 0% | 700 | 30億7458万 | -1.24% | - | 0.31 |
09/02 | 1,197 | 1,225 | 1,193 | 1,195 | -0.17% | 3,000 | 30億7458万 | -1.24% | - | 0.31 |
08/30 | 1,183 | 1,197 | 1,183 | 1,197 | +1.1% | 2,100 | 30億7972万 | -1.16% | - | 0.31 |
08/29 | 1,201 | 1,201 | 1,171 | 1,184 | -1.42% | 4,000 | 30億4627万 | -2.23% | - | 0.3 |
08/28 | 1,206 | 1,208 | 1,200 | 1,201 | -0.08% | 10,700 | 30億9001万 | -0.83% | - | 0.31 |
08/27 | 1,213 | 1,216 | 1,202 | 1,202 | -0.91% | 6,400 | 30億9259万 | -0.74% | - | 0.31 |
08/26 | 1,216 | 1,218 | 1,213 | 1,213 | -0.25% | 5,600 | 31億2089万 | +0.17% | - | 0.31 |
08/23 | 1,227 | 1,235 | 1,216 | 1,216 | -0.49% | 2,300 | 31億2861万 | +0.5% | - | 0.31 |
08/22 | 1,226 | 1,226 | 1,222 | 1,222 | -0.33% | 1,300 | 31億4404万 | +1.08% | - | 0.31 |
08/21 | 1,218 | 1,238 | 1,218 | 1,226 | -1.21% | 2,300 | 31億5433万 | +1.41% | - | 0.31 |
08/20 | 1,230 | 1,241 | 1,227 | 1,241 | +0.49% | 2,000 | 31億9293万 | +2.73% | - | 0.32 |
08/19 | 1,235 | 1,239 | 1,234 | 1,235 | +0.24% | 4,200 | 31億7749万 | +2.24% | - | 0.32 |
08/16 | 1,225 | 1,232 | 1,225 | 1,232 | +0.57% | 1,200 | 31億6977万 | +2.07% | - | 0.32 |
08/15 | 1,227 | 1,227 | 1,214 | 1,225 | -0.57% | 600 | 31億5176万 | +1.49% | - | 0.31 |
08/14 | 1,233 | 1,233 | 1,226 | 1,232 | +0.16% | 3,200 | 31億6977万 | +2.07% | - | 0.32 |
08/13 | 1,224 | 1,230 | 1,200 | 1,230 | +2.33% | 8,800 | 31億6463万 | +1.91% | - | 0.32 |
08/09 | 1,188 | 1,202 | 1,188 | 1,202 | +0.84% | 2,000 | 30億9259万 | -0.5% | - | 0.31 |
08/08 | 1,192 | 1,198 | 1,192 | 1,192 | -0.17% | 3,100 | 30億6686万 | -1.41% | - | 0.31 |
08/07 | 1,187 | 1,200 | 1,187 | 1,194 | -0.33% | 1,200 | 30億7200万 | -1.4% | - | 0.31 |
08/06 | 1,201 | 1,210 | 1,185 | 1,198 | -0.25% | 3,700 | 30億8229万 | -1.16% | - | 0.31 |
08/05 | 1,195 | 1,205 | 1,195 | 1,201 | +0.42% | 2,200 | 30億9001万 | -0.91% | - | 0.31 |
08/02 | 1,215 | 1,215 | 1,193 | 1,196 | -1.56% | 2,200 | 30億7715万 | -1.32% | - | 0.31 |
08/01 | 1,211 | 1,215 | 1,211 | 1,215 | +0.33% | 300 | 31億2603万 | +0.25% | - | 0.31 |
07/31 | 1,210 | 1,211 | 1,210 | 1,211 | +0.75% | 300 | 31億1574万 | 0% | - | 0.31 |
07/30 | 1,198 | 1,208 | 1,198 | 1,202 | +0.33% | 1,500 | 30億9259万 | -0.74% | - | 0.31 |
07/29 | 1,200 | 1,204 | 1,198 | 1,198 | -0.08% | 700 | 30億8229万 | -0.99% | - | 0.31 |
07/26 | 1,197 | 1,200 | 1,196 | 1,199 | -0.08% | 700 | 30億8487万 | -0.91% | - | 0.31 |
07/25 | 1,198 | 1,202 | 1,198 | 1,200 | +0.33% | 300 | 30億8744万 | -0.83% | - | 0.31 |
07/24 | 1,199 | 1,199 | 1,196 | 1,196 | -0.25% | 2,500 | 30億7715万 | -1.16% | - | 0.31 |
07/23 | 1,202 | 1,202 | 1,199 | 1,199 | -0.17% | 1,100 | 30億8487万 | -0.99% | - | 0.31 |
07/22 | 1,206 | 1,206 | 1,201 | 1,201 | +0.33% | 900 | 30億9001万 | -0.83% | - | 0.31 |
07/19 | 1,193 | 1,208 | 1,193 | 1,197 | +0.34% | 1,300 | 30億7972万 | -1.16% | - | 0.31 |
07/18 | 1,214 | 1,214 | 1,193 | 1,193 | -1.73% | 2,300 | 30億6943万 | -1.49% | - | 0.31 |
07/17 | 1,210 | 1,234 | 1,210 | 1,214 | +0.41% | 1,500 | 31億2346万 | +0.25% | - | 0.31 |
07/16 | 1,213 | 1,213 | 1,200 | 1,209 | -0.82% | 1,300 | 31億1060万 | -0.17% | - | 0.31 |
07/12 | 1,218 | 1,242 | 1,218 | 1,219 | +0.08% | 700 | 31億3632万 | +0.66% | - | 0.31 |
07/11 | 1,225 | 1,243 | 1,218 | 1,218 | -0.57% | 800 | 31億3375万 | +0.66% | - | 0.31 |
07/10 | 1,225 | 1,225 | 1,225 | 1,225 | -0.16% | 900 | 31億5176万 | +1.32% | - | 0.31 |
07/09 | 1,226 | 1,228 | 1,226 | 1,227 | -1.21% | 1,500 | 31億5691万 | +1.49% | - | 0.31 |
07/08 | 1,241 | 1,242 | 1,233 | 1,242 | +0.08% | 1,300 | 31億9550万 | +2.9% | - | 0.32 |
07/05 | 1,234 | 1,241 | 1,231 | 1,241 | +0.57% | 4,000 | 31億9293万 | +2.99% | - | 0.32 |
07/04 | 1,211 | 1,235 | 1,211 | 1,234 | -0.08% | 2,200 | 31億7492万 | +2.49% | - | 0.32 |
07/03 | 1,229 | 1,238 | 1,229 | 1,235 | +1.23% | 1,700 | 31億7749万 | +2.66% | - | 0.32 |
07/02 | 1,208 | 1,220 | 1,205 | 1,220 | +1.41% | 1,500 | 31億3890万 | +1.5% | - | 0.31 |
07/01 | 1,203 | 1,215 | 1,203 | 1,203 | +0.17% | 1,500 | 30億9516万 | +0.17% | - | 0.31 |
06/28 | 1,192 | 1,215 | 1,192 | 1,201 | -0.5% | 900 | 30億9001万 | -0.08% | - | 0.31 |
06/27 | 1,190 | 1,218 | 1,190 | 1,207 | +1.43% | 1,900 | 31億545万 | +0.33% | - | 0.31 |
06/26 | 1,194 | 1,195 | 1,190 | 1,190 | -0.42% | 6,500 | 30億6171万 | -1.16% | - | 0.31 |
06/25 | 1,196 | 1,203 | 1,194 | 1,195 | -0.08% | 1,000 | 30億7458万 | -0.91% | - | 0.31 |
06/24 | 1,199 | 1,199 | 1,196 | 1,196 | -0.25% | 600 | 30億7715万 | -0.99% | - | 0.31 |
06/21 | 1,199 | 1,202 | 1,198 | 1,199 | -0.08% | 1,100 | 30億8487万 | -0.91% | - | 0.31 |
06/20 | 1,208 | 1,208 | 1,199 | 1,200 | -0.08% | 500 | 30億8744万 | -0.91% | - | 0.31 |
06/19 | 1,208 | 1,208 | 1,199 | 1,201 | +0.17% | 900 | 30億9001万 | -0.83% | - | 0.31 |
06/18 | 1,205 | 1,205 | 1,199 | 1,199 | -0.08% | 600 | 30億8487万 | -0.99% | - | 0.31 |
06/17 | 1,200 | 1,207 | 1,200 | 1,200 | 0% | 1,200 | 30億8744万 | -0.99% | - | 0.31 |
06/14 | 1,200 | 1,200 | 1,198 | 1,200 | 0% | 1,900 | 30億8744万 | -1.07% | - | 0.31 |
06/13 | 1,199 | 1,205 | 1,199 | 1,200 | +0.08% | 600 | 30億8744万 | -1.07% | - | 0.31 |
06/12 | 1,208 | 1,208 | 1,199 | 1,199 | -0.66% | 700 | 30億8487万 | -1.24% | - | 0.31 |
06/11 | 1,208 | 1,208 | 1,196 | 1,207 | -0.17% | 1,800 | 31億545万 | -0.74% | - | 0.31 |
06/10 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 900 | 31億1060万 | -0.66% | - | 0.31 |
06/07 | 1,194 | 1,208 | 1,194 | 1,200 | -0.58% | 800 | 30億8744万 | -1.48% | - | 0.31 |
06/06 | 1,202 | 1,207 | 1,202 | 1,207 | +0.42% | 400 | 31億545万 | -1.07% | - | 0.31 |
06/05 | 1,195 | 1,214 | 1,195 | 1,202 | +0.42% | 2,400 | 30億9259万 | -1.64% | - | 0.31 |
06/04 | 1,216 | 1,216 | 1,190 | 1,197 | +0.84% | 1,800 | 30億7972万 | -2.21% | - | 0.31 |
06/03 | 1,199 | 1,199 | 1,186 | 1,187 | -1.17% | 1,100 | 30億5399万 | -3.18% | - | 0.3 |
05/31 | 1,211 | 1,211 | 1,200 | 1,201 | -0.83% | 4,300 | 30億9001万 | -2.28% | - | 0.31 |
05/30 | 1,225 | 1,225 | 1,211 | 1,211 | +0.08% | 500 | 31億1574万 | -1.62% | - | 0.31 |
05/29 | 1,207 | 1,220 | 1,207 | 1,210 | -0.17% | 1,300 | 31億1317万 | -1.87% | - | 0.31 |
05/28 | 1,207 | 1,229 | 1,207 | 1,212 | -0.08% | 1,300 | 31億1831万 | -1.94% | - | 0.31 |
05/27 | 1,205 | 1,216 | 1,205 | 1,213 | -1.38% | 3,200 | 31億2089万 | -1.94% | - | 0.31 |
05/24 | 1,236 | 1,240 | 1,230 | 1,230 | -0.57% | 1,500 | 31億6463万 | -0.73% | - | 0.32 |
05/23 | 1,244 | 1,244 | 1,235 | 1,237 | +0.16% | 1,000 | 31億8264万 | -0.24% | - | 0.32 |
05/22 | 1,239 | 1,242 | 1,235 | 1,235 | -0.72% | 1,100 | 31億7749万 | -0.4% | - | 0.32 |
05/21 | 1,237 | 1,244 | 1,236 | 1,244 | 0% | 700 | 32億65万 | +0.32% | - | 0.32 |
05/20 | 1,248 | 1,248 | 1,233 | 1,244 | +0.73% | 1,500 | 32億65万 | +0.24% | - | 0.32 |
05/17 | 1,219 | 1,235 | 1,215 | 1,235 | +3.09% | 1,800 | 31億7749万 | -0.56% | - | 0.32 |
05/16 | 1,210 | 1,233 | 1,198 | 1,198 | -0.91% | 1,300 | 30億8229万 | -3.62% | - | 0.31 |
05/15 | 1,243 | 1,243 | 1,209 | 1,209 | -0.74% | 1,700 | 31億1060万 | -2.97% | - | 0.31 |
05/14 | 1,237 | 1,238 | 1,190 | 1,218 | +0.83% | 4,000 | 31億3375万 | -2.4% | - | 0.31 |
05/13 | 1,222 | 1,230 | 1,208 | 1,208 | -1.15% | 1,800 | 31億802万 | -3.36% | - | 0.31 |
05/10 | 1,239 | 1,247 | 1,221 | 1,222 | -0.24% | 2,900 | 31億4404万 | -2.32% | - | 0.31 |
05/09 | 1,238 | 1,239 | 1,200 | 1,225 | -1.05% | 6,700 | 31億5176万 | -2.08% | - | 0.31 |