時価総額
2018/10/30～2019/03/29
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 |
| 03/29 | 2,242 | 2,264 | 2,227 | 2,235 | +0.95% | 1,621,600 | 4998億8103万 | +8.02% | 18.35 | 1.63 |
| 03/28 | 2,234 | 2,237 | 2,201 | 2,214 | -0.98% | 1,385,400 | 4951億8416万 | +7.48% | 18.18 | 1.62 |
| 03/27 | 2,227 | 2,239 | 2,206 | 2,236 | -1.76% | 1,489,300 | 5001億469万 | +8.91% | 18.36 | 1.63 |
| 03/26 | 2,250 | 2,282 | 2,238 | 2,276 | +2.8% | 1,854,800 | 5090億5110万 | +11.35% | 18.68 | 1.66 |
| 03/25 | 2,218 | 2,235 | 2,204 | 2,214 | -0.9% | 2,069,900 | 4951億8416万 | +8.85% | 18.18 | 1.62 |
| 03/22 | 2,228 | 2,236 | 2,197 | 2,234 | +1.36% | 1,576,500 | 4996億5737万 | +10.32% | 18.34 | 1.63 |
| 03/20 | 2,153 | 2,204 | 2,143 | 2,204 | +3.38% | 2,266,600 | 4929億4755万 | +9.38% | 18.09 | 1.61 |
| 03/19 | 2,137 | 2,144 | 2,107 | 2,132 | +1.09% | 1,309,600 | 4768億4400万 | +6.23% | 17.5 | 1.56 |
| 03/18 | 2,111 | 2,120 | 2,082 | 2,109 | +0.24% | 1,433,700 | 4716億9981万 | +5.4% | 17.31 | 1.54 |
| 03/15 | 2,067 | 2,115 | 2,064 | 2,104 | +2.83% | 2,225,300 | 4705億8151万 | +5.36% | 17.27 | 1.54 |
| 03/14 | 2,029 | 2,057 | 2,018 | 2,046 | +1.79% | 980,100 | 4576億921万 | +2.66% | 16.8 | 1.49 |
| 03/13 | 2,035 | 2,036 | 1,992 | 2,010 | -1.03% | 943,200 | 4495億5743万 | +0.65% | 16.5 | 1.47 |
| 03/12 | 1,997 | 2,040 | 1,990 | 2,031 | +2.58% | 1,399,800 | 4542億5430万 | +1.3% | 16.67 | 1.48 |
| 03/11 | 1,954 | 1,989 | 1,931 | 1,980 | +1.75% | 1,030,400 | 4428億4762万 | -1.59% | 16.25 | 1.45 |
| 03/08 | 1,950 | 1,962 | 1,929 | 1,946 | -0.71% | 1,813,500 | 4352億4317万 | -3.71% | 15.98 | 1.42 |
| 03/07 | 1,954 | 1,966 | 1,947 | 1,960 | -0.31% | 960,300 | 4383億7441万 | -3.5% | 16.09 | 1.43 |
| 03/06 | 1,982 | 1,986 | 1,953 | 1,966 | -1.16% | 876,200 | 4397億1637万 | -3.63% | 16.14 | 1.44 |
| 03/05 | 1,966 | 1,993 | 1,963 | 1,989 | +0.2% | 1,063,100 | 4448億6056万 | -2.98% | 16.33 | 1.45 |
| 03/04 | 1,998 | 2,013 | 1,985 | 1,985 | +0.71% | 1,429,000 | 4439億6592万 | -3.55% | 16.3 | 1.45 |
| 03/01 | 1,965 | 1,983 | 1,965 | 1,971 | +0.61% | 1,042,700 | 4408億3468万 | -4.6% | 16.18 | 1.44 |
| 02/28 | 1,963 | 1,978 | 1,944 | 1,959 | -0.2% | 1,696,100 | 4381億5075万 | -5.68% | 16.08 | 1.43 |
| 02/27 | 1,953 | 1,968 | 1,936 | 1,963 | -0.15% | 1,494,300 | 4390億4539万 | -5.99% | 16.12 | 1.43 |
| 02/26 | 2,000 | 2,004 | 1,962 | 1,966 | -1.26% | 970,200 | 4397億1637万 | -6.34% | 16.14 | 1.44 |
| 02/25 | 2,023 | 2,025 | 1,984 | 1,991 | -0.8% | 1,096,600 | 4453億789万 | -5.55% | 16.35 | 1.45 |
| 02/22 | 2,014 | 2,025 | 1,997 | 2,007 | -0.5% | 887,800 | 4488億8645万 | -5.2% | 16.48 | 1.47 |
| 02/21 | 2,011 | 2,031 | 2,008 | 2,017 | -0.05% | 1,051,900 | 4511億2306万 | -4.99% | 16.56 | 1.47 |
| 02/20 | 2,030 | 2,047 | 2,010 | 2,018 | -0.74% | 938,200 | 4513億4672万 | -5.3% | 16.57 | 1.47 |
| 02/19 | 2,027 | 2,068 | 2,013 | 2,033 | +0.79% | 740,400 | 4547億162万 | -4.91% | 16.69 | 1.49 |
| 02/18 | 2,022 | 2,039 | 2,006 | 2,017 | +1.31% | 731,700 | 4511億2306万 | -5.92% | 16.56 | 1.47 |
| 02/15 | 1,988 | 1,994 | 1,966 | 1,991 | +0.1% | 703,200 | 4453億789万 | -7.48% | 16.35 | 1.45 |
| 02/14 | 2,004 | 2,021 | 1,989 | 1,989 | -0.9% | 584,800 | 4448億6056万 | -8% | 16.33 | 1.45 |
| 02/13 | 1,995 | 2,025 | 1,977 | 2,007 | +1.26% | 1,230,300 | 4488億8645万 | -7.64% | 16.48 | 1.47 |
| 02/12 | 1,980 | 1,999 | 1,972 | 1,982 | -0.2% | 985,000 | 4432億9494万 | -9.04% | 16.27 | 1.45 |
| 02/08 | 1,998 | 2,022 | 1,979 | 1,986 | -1.44% | 1,733,000 | 4441億8958万 | -9.07% | 16.3 | 1.45 |
| 02/07 | 2,124 | 2,138 | 2,014 | 2,015 | -5.62% | 1,522,400 | 4506億7574万 | -7.99% | 16.54 | 1.47 |
| 02/06 | 2,169 | 2,169 | 2,052 | 2,135 | -3.35% | 1,963,800 | 4775億1499万 | -2.82% | 17.53 | 1.56 |
| 02/05 | 2,230 | 2,240 | 2,197 | 2,209 | -0.23% | 855,200 | 4940億6586万 | +0.55% | 18.13 | 1.61 |
| 02/04 | 2,200 | 2,226 | 2,195 | 2,214 | +0.77% | 678,500 | 4951億8416万 | +1% | 18.18 | 1.62 |
| 02/01 | 2,216 | 2,220 | 2,175 | 2,197 | -0.41% | 720,100 | 4913億8193万 | +0.32% | 18.04 | 1.61 |
| 01/31 | 2,218 | 2,230 | 2,206 | 2,206 | +1.01% | 874,200 | 4933億9487万 | +0.78% | 18.11 | 1.61 |
| 01/30 | 2,180 | 2,197 | 2,164 | 2,184 | -1.84% | 900,400 | 4884億7435万 | -0.32% | 17.93 | 1.6 |
| 01/29 | 2,173 | 2,239 | 2,172 | 2,225 | +1.88% | 938,700 | 4976億4442万 | +1.46% | 18.27 | 1.63 |
| 01/28 | 2,195 | 2,197 | 2,169 | 2,184 | -0.32% | 828,200 | 4884億7435万 | -0.55% | 17.93 | 1.6 |
| 01/25 | 2,209 | 2,241 | 2,191 | 2,191 | -1.75% | 956,700 | 4900億3997万 | -0.41% | 17.99 | 1.6 |
| 01/24 | 2,244 | 2,264 | 2,210 | 2,230 | -0.62% | 967,200 | 4987億6272万 | +1.13% | 18.31 | 1.63 |
| 01/23 | 2,225 | 2,263 | 2,214 | 2,244 | -0.18% | 1,448,200 | 5018億9397万 | +1.63% | 18.42 | 1.64 |
| 01/22 | 2,191 | 2,284 | 2,189 | 2,248 | +2.7% | 1,456,000 | 5027億8861万 | +1.72% | 18.45 | 1.64 |
| 01/21 | 2,242 | 2,260 | 2,187 | 2,189 | -1.17% | 1,144,200 | 4895億9265万 | -1% | 17.97 | 1.6 |
| 01/18 | 2,180 | 2,225 | 2,175 | 2,215 | +2.64% | 1,009,900 | 4954億782万 | -0.18% | 18.18 | 1.62 |
| 01/17 | 2,206 | 2,213 | 2,148 | 2,158 | -2.04% | 882,900 | 4826億5917万 | -3.01% | 17.72 | 1.58 |
| 01/16 | 2,206 | 2,211 | 2,171 | 2,203 | -0.09% | 726,200 | 4927億2389万 | -1.39% | 18.09 | 1.61 |
| 01/15 | 2,184 | 2,220 | 2,177 | 2,205 | +0.96% | 773,200 | 4931億7121万 | -1.69% | 18.1 | 1.61 |
| 01/11 | 2,222 | 2,235 | 2,182 | 2,184 | -1.22% | 987,900 | 4884億7435万 | -3.15% | 17.93 | 1.6 |
| 01/10 | 2,230 | 2,234 | 2,199 | 2,211 | -1.47% | 577,400 | 4945億1318万 | -2.38% | 18.15 | 1.62 |
| 01/09 | 2,245 | 2,273 | 2,240 | 2,244 | -0.27% | 827,000 | 5018億9397万 | -1.36% | 18.42 | 1.64 |
| 01/08 | 2,232 | 2,261 | 2,202 | 2,250 | +3.83% | 1,631,200 | 5032億3593万 | -1.53% | 18.47 | 1.64 |
| 01/07 | 2,137 | 2,176 | 2,124 | 2,167 | +2.8% | 1,144,500 | 4846億7212万 | -5.49% | 17.79 | 1.58 |
| 01/04 | 2,084 | 2,125 | 2,079 | 2,108 | -1.17% | 1,494,900 | 4714億7615万 | -8.47% | 17.31 | 1.54 |
| 2018 |
| 12/28 | 2,179 | 2,186 | 2,118 | 2,133 | -2.91% | 1,276,400 | 4770億6766万 | -7.9% | 17.51 | 1.56 |
| 12/27 | 2,190 | 2,228 | 2,151 | 2,197 | +2.66% | 1,878,300 | 4913億8193万 | -5.46% | 18.04 | 1.61 |
| 12/26 | 2,107 | 2,164 | 2,099 | 2,140 | +2.69% | 1,116,300 | 4786億3329万 | -8.31% | 17.57 | 1.56 |
| 12/25 | 2,077 | 2,094 | 2,033 | 2,084 | -2.8% | 1,056,900 | 4661億830万 | -11.21% | 17.11 | 1.52 |
| 12/21 | 2,183 | 2,192 | 2,126 | 2,144 | -1.7% | 1,094,500 | 4795億2793万 | -9.34% | 17.6 | 1.57 |
| 12/20 | 2,217 | 2,242 | 2,173 | 2,181 | -2.89% | 923,600 | 4878億336万 | -8.44% | 17.9 | 1.59 |
| 12/19 | 2,232 | 2,252 | 2,209 | 2,246 | -0.4% | 1,286,600 | 5023億4129万 | -6.22% | 18.44 | 1.64 |
| 12/18 | 2,276 | 2,276 | 2,224 | 2,255 | -1.83% | 1,455,600 | 5043億5424万 | -6.43% | 18.51 | 1.65 |
| 12/17 | 2,299 | 2,306 | 2,246 | 2,297 | +0.44% | 928,000 | 5137億4797万 | -5.36% | 18.86 | 1.68 |
| 12/14 | 2,280 | 2,327 | 2,264 | 2,287 | -0.57% | 1,625,800 | 5115億1137万 | -6.31% | 18.78 | 1.67 |
| 12/13 | 2,308 | 2,330 | 2,278 | 2,300 | -0.73% | 1,053,700 | 5144億1895万 | -6.01% | 18.88 | 1.68 |
| 12/12 | 2,308 | 2,325 | 2,284 | 2,317 | +1.62% | 1,091,600 | 5182億2118万 | -5.51% | 19.02 | 1.69 |
| 12/11 | 2,279 | 2,303 | 2,269 | 2,280 | -0.52% | 1,057,500 | 5099億4575万 | -7.24% | 18.72 | 1.67 |
| 12/10 | 2,328 | 2,339 | 2,281 | 2,292 | -3.7% | 868,200 | 5126億2967万 | -6.9% | 18.82 | 1.67 |
| 12/07 | 2,338 | 2,385 | 2,302 | 2,380 | +1.06% | 1,307,500 | 5323億1179万 | -3.57% | 19.54 | 1.74 |
| 12/06 | 2,381 | 2,404 | 2,336 | 2,355 | -1.38% | 971,600 | 5267億2028万 | -4.69% | 19.33 | 1.72 |
| 12/05 | 2,400 | 2,418 | 2,373 | 2,388 | -2.17% | 1,010,900 | 5341億107万 | -3.48% | 19.6 | 1.74 |
| 12/04 | 2,523 | 2,538 | 2,436 | 2,441 | -1.97% | 896,500 | 5459億5507万 | -1.41% | 20.04 | 1.78 |
| 12/03 | 2,459 | 2,502 | 2,432 | 2,490 | +1.76% | 872,100 | 5569億1443万 | +0.61% | 20.44 | 1.82 |
| 11/30 | 2,479 | 2,496 | 2,443 | 2,447 | -0.57% | 1,210,500 | 5472億9704万 | -1.05% | 20.09 | 1.79 |
| 11/29 | 2,503 | 2,510 | 2,452 | 2,461 | -0.73% | 936,900 | 5504億2828万 | -0.44% | 20.2 | 1.8 |
| 11/28 | 2,483 | 2,507 | 2,471 | 2,479 | +0.77% | 1,082,900 | 5544億5417万 | +0.28% | 20.35 | 1.81 |
| 11/27 | 2,451 | 2,478 | 2,423 | 2,460 | +1.65% | 1,031,400 | 5502億462万 | -0.4% | 20.2 | 1.8 |
| 11/26 | 2,439 | 2,461 | 2,407 | 2,420 | +0.04% | 891,900 | 5412億5820万 | -2.06% | 19.87 | 1.77 |
| 11/22 | 2,372 | 2,426 | 2,367 | 2,419 | +2.98% | 981,900 | 5410億3454万 | -2.18% | 19.86 | 1.77 |
| 11/21 | 2,373 | 2,394 | 2,331 | 2,349 | -3.49% | 1,247,700 | 5253億7831万 | -5.32% | 19.28 | 1.72 |
| 11/20 | 2,464 | 2,486 | 2,425 | 2,434 | -1.3% | 1,110,900 | 5443億8945万 | -2.25% | 19.98 | 1.78 |
| 11/19 | 2,488 | 2,514 | 2,443 | 2,466 | -2.8% | 1,221,900 | 5515億4658万 | -1.08% | 20.24 | 1.8 |
| 11/16 | 2,569 | 2,595 | 2,516 | 2,537 | -1.25% | 894,300 | 5674億2647万 | +1.72% | 20.83 | 1.85 |
| 11/15 | 2,500 | 2,578 | 2,491 | 2,569 | +2.35% | 1,135,200 | 5745億8361万 | +3.09% | 21.09 | 1.88 |
| 11/14 | 2,600 | 2,612 | 2,496 | 2,510 | -3.76% | 1,439,700 | 5613億8764万 | +0.8% | 20.61 | 1.83 |
| 11/13 | 2,662 | 2,664 | 2,574 | 2,608 | -3.12% | 1,183,500 | 5833億636万 | +4.7% | 21.41 | 1.91 |
| 11/12 | 2,632 | 2,697 | 2,632 | 2,692 | +2.28% | 1,516,100 | 6020億9384万 | +8.33% | 22.1 | 1.97 |
| 11/09 | 2,700 | 2,700 | 2,591 | 2,632 | +7.04% | 2,607,000 | 5886億7421万 | +6.3% | 21.61 | 1.92 |
| 11/08 | 2,445 | 2,489 | 2,437 | 2,459 | +1.57% | 1,069,600 | 5499億8096万 | -0.57% | 20.19 | 1.8 |
| 11/07 | 2,467 | 2,489 | 2,411 | 2,421 | -1.63% | 1,489,100 | 5414億8186万 | -2.46% | 19.88 | 1.77 |
| 11/06 | 2,385 | 2,483 | 2,372 | 2,461 | +3.49% | 1,277,300 | 5504億2828万 | -1.16% | 20.2 | 1.8 |
| 11/05 | 2,423 | 2,442 | 2,377 | 2,378 | -2.42% | 1,272,500 | 5318億6447万 | -4.92% | 19.52 | 1.74 |
| 11/02 | 2,457 | 2,467 | 2,398 | 2,437 | -1.3% | 1,455,000 | 5450億6043万 | -3.22% | 20.01 | 1.78 |
| 11/01 | 2,414 | 2,489 | 2,393 | 2,469 | +1.6% | 1,360,300 | 5522億1756万 | -2.49% | 20.27 | 1.8 |
| 10/31 | 2,403 | 2,435 | 2,389 | 2,430 | +0.29% | 1,579,700 | 5434億9481万 | -4.44% | 19.95 | 1.78 |
| 10/30 | 2,406 | 2,441 | 2,389 | 2,423 | -0.04% | 2,463,700 | 5419億2919万 | -5.09% | 19.89 | 1.77 |
