時価総額
2019/06/21～2019/12/02
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 |
| 12/02 | 1,820 | 1,950 | 1,817 | 1,910 | +6.35% | 100,400 | 671億7670万 | +9.83% | 8.97 | 0.31 |
| 11/29 | 1,796 | 1,796 | 1,780 | 1,796 | +1.3% | 20,800 | 631億6720万 | +3.88% | 8.43 | 0.29 |
| 11/28 | 1,785 | 1,785 | 1,764 | 1,773 | +0.62% | 12,900 | 623億5827万 | +2.9% | 8.32 | 0.29 |
| 11/27 | 1,761 | 1,797 | 1,761 | 1,762 | -0.45% | 4,100 | 619億7139万 | +2.56% | 8.27 | 0.29 |
| 11/26 | 1,761 | 1,774 | 1,760 | 1,770 | +0.57% | 2,200 | 622億5276万 | +3.27% | 8.31 | 0.29 |
| 11/25 | 1,800 | 1,800 | 1,755 | 1,760 | +1.15% | 2,100 | 619億104万 | +2.92% | 8.26 | 0.29 |
| 11/22 | 1,740 | 1,750 | 1,740 | 1,740 | 0% | 2,500 | 611億9762万 | +1.87% | 8.17 | 0.29 |
| 11/21 | 1,751 | 1,751 | 1,730 | 1,740 | -1.02% | 4,100 | 611億9762万 | +1.93% | 8.17 | 0.29 |
| 11/20 | 1,761 | 1,761 | 1,758 | 1,758 | -0.17% | 300 | 618億3070万 | +2.99% | 8.25 | 0.29 |
| 11/19 | 1,778 | 1,778 | 1,760 | 1,761 | -0.96% | 6,500 | 619億3622万 | +3.22% | 8.27 | 0.29 |
| 11/18 | 1,761 | 1,800 | 1,760 | 1,778 | +0.97% | 3,000 | 625億3412万 | +4.28% | 8.35 | 0.29 |
| 11/15 | 1,797 | 1,797 | 1,757 | 1,761 | -1.12% | 2,300 | 619億3622万 | +3.47% | 8.27 | 0.29 |
| 11/14 | 1,796 | 1,800 | 1,760 | 1,781 | +1.42% | 1,200 | 626億3964万 | +4.7% | 8.36 | 0.29 |
| 11/13 | 1,788 | 1,810 | 1,755 | 1,756 | +0.46% | 4,100 | 617億6036万 | +3.29% | 8.24 | 0.29 |
| 11/12 | 1,700 | 1,790 | 1,700 | 1,748 | +2.82% | 1,400 | 614億7899万 | +2.82% | 8.21 | 0.29 |
| 11/11 | 1,680 | 1,700 | 1,680 | 1,700 | +0.83% | 500 | 597億9078万 | 0% | 7.98 | 0.28 |
| 11/08 | 1,686 | 1,686 | 1,686 | 1,686 | -1.11% | 300 | 592億9839万 | -0.94% | 7.92 | 0.28 |
| 11/07 | 1,705 | 1,705 | 1,680 | 1,705 | +0.29% | 1,000 | 599億6664万 | +0.06% | 8 | 0.28 |
| 11/06 | 1,700 | 1,700 | 1,699 | 1,700 | 0% | 19,800 | 597億9078万 | -0.35% | 7.98 | 0.28 |
| 11/05 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 4,200 | 597億9078万 | -0.47% | 7.98 | 0.28 |
| 11/01 | 1,690 | 1,690 | 1,690 | 1,690 | +1.44% | 1,700 | 594億3907万 | -1.23% | 7.93 | 0.28 |
| 10/31 | 1,665 | 1,667 | 1,665 | 1,666 | +0.36% | 2,500 | 585億9497万 | -2.86% | 7.82 | 0.27 |
| 10/30 | 1,681 | 1,700 | 1,660 | 1,660 | -1.25% | 10,900 | 583億8394万 | -3.43% | 7.79 | 0.27 |
| 10/29 | 1,700 | 1,705 | 1,681 | 1,681 | -0.83% | 11,200 | 591億2253万 | -2.49% | 7.89 | 0.28 |
| 10/28 | 1,650 | 1,695 | 1,641 | 1,695 | +2.73% | 2,200 | 596億1493万 | -1.97% | 7.96 | 0.28 |
| 10/25 | 1,636 | 1,650 | 1,636 | 1,650 | +0.3% | 1,300 | 580億3223万 | -4.73% | 7.75 | 0.27 |
| 10/24 | 1,619 | 1,696 | 1,619 | 1,645 | -0.66% | 5,600 | 578億5637万 | -5.35% | 7.72 | 0.27 |
| 10/23 | 1,662 | 1,680 | 1,656 | 1,656 | -0.36% | 1,000 | 582億4326万 | -5.05% | 7.77 | 0.27 |
| 10/21 | 1,671 | 1,680 | 1,662 | 1,662 | -0.54% | 800 | 584億5428万 | -4.87% | 7.8 | 0.27 |
| 10/18 | 1,720 | 1,721 | 1,641 | 1,671 | -2.85% | 14,300 | 587億7082万 | -4.57% | 7.84 | 0.27 |
| 10/17 | 1,711 | 1,721 | 1,711 | 1,720 | +0.53% | 3,300 | 604億9420万 | -2.05% | 8.07 | 0.28 |
| 10/16 | 1,730 | 1,730 | 1,711 | 1,711 | -1.1% | 1,600 | 601億7766万 | -2.67% | 8.03 | 0.28 |
| 10/15 | 1,738 | 1,740 | 1,730 | 1,730 | -0.06% | 400 | 608億4591万 | -1.76% | 8.12 | 0.28 |
| 10/11 | 1,731 | 1,731 | 1,731 | 1,731 | +0.06% | 100 | 608億8108万 | -1.87% | 8.13 | 0.28 |
| 10/10 | 1,725 | 1,730 | 1,725 | 1,730 | +0.52% | 2,300 | 608億4591万 | -2.09% | 8.12 | 0.28 |
| 10/09 | 1,739 | 1,739 | 1,721 | 1,721 | -1.09% | 600 | 605億2937万 | -2.77% | 8.08 | 0.28 |
| 10/08 | 1,740 | 1,740 | 1,740 | 1,740 | -0.23% | 1,300 | 611億9762万 | -1.86% | 8.17 | 0.29 |
| 10/07 | 1,720 | 1,744 | 1,720 | 1,744 | -0.34% | 300 | 613億3831万 | -1.8% | 8.19 | 0.29 |
| 10/04 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 15,500 | 615億4933万 | -1.63% | 8.22 | 0.29 |
| 10/03 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 615億4933万 | -1.8% | 8.22 | 0.29 |
| 10/02 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 900 | 615億4933万 | -2.02% | 8.22 | 0.29 |
| 10/01 | 1,755 | 1,755 | 1,750 | 1,750 | -0.28% | 1,600 | 615億4933万 | -2.18% | 8.22 | 0.29 |
| 09/30 | 1,751 | 1,760 | 1,750 | 1,755 | +0.23% | 7,400 | 617億2519万 | -2.12% | 8.24 | 0.29 |
| 09/27 | 1,750 | 1,760 | 1,750 | 1,751 | -1.41% | 4,400 | 615億8451万 | -2.61% | 8.22 | 0.29 |
| 09/26 | 1,761 | 1,776 | 1,761 | 1,776 | +0.34% | 500 | 624億6378万 | -1.5% | 8.34 | 0.29 |
| 09/25 | 1,800 | 1,800 | 1,770 | 1,770 | -0.56% | 3,200 | 622億5276万 | -2.1% | 8.31 | 0.29 |
| 09/24 | 1,780 | 1,780 | 1,780 | 1,780 | -0.22% | 400 | 626億447万 | -1.71% | 8.36 | 0.29 |
| 09/19 | 1,800 | 1,800 | 1,784 | 1,784 | -0.89% | 4,400 | 627億4515万 | -1.65% | 8.38 | 0.29 |
| 09/18 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | 633億789万 | -0.94% | 8.45 | 0.29 |
| 09/13 | 1,770 | 1,820 | 1,770 | 1,780 | -1.11% | 700 | 626億447万 | -2.14% | 8.36 | 0.29 |
| 09/12 | 1,790 | 1,800 | 1,790 | 1,800 | +1.12% | 2,000 | 633億789万 | -1.26% | 8.45 | 0.29 |
| 09/11 | 1,780 | 1,780 | 1,760 | 1,780 | +1.66% | 900 | 626億447万 | -2.57% | 8.36 | 0.29 |
| 09/10 | 1,751 | 1,751 | 1,751 | 1,751 | 0% | 3,200 | 615億8451万 | -4.47% | 8.22 | 0.29 |
| 09/09 | 1,750 | 1,751 | 1,750 | 1,751 | -2.18% | 2,600 | 615億8451万 | -4.84% | 8.22 | 0.29 |
| 09/05 | 1,790 | 1,790 | 1,790 | 1,790 | +0.85% | 300 | 629億5618万 | -3.03% | 8.4 | 0.29 |
| 09/04 | 1,795 | 1,795 | 1,775 | 1,775 | -1.11% | 16,100 | 624億2861万 | -4.21% | 8.33 | 0.29 |
| 09/03 | 1,799 | 1,799 | 1,795 | 1,795 | +0.28% | 500 | 631億3203万 | -3.49% | 8.43 | 0.29 |
| 09/02 | 1,777 | 1,790 | 1,775 | 1,790 | -0.83% | 700 | 629億5618万 | -4.07% | 8.4 | 0.29 |
| 08/30 | 1,798 | 1,805 | 1,798 | 1,805 | +0.28% | 4,500 | 634億8374万 | -3.53% | 8.47 | 0.3 |
| 08/29 | 1,814 | 1,814 | 1,800 | 1,800 | -0.77% | 1,700 | 633億789万 | -4.1% | 8.45 | 0.29 |
| 08/28 | 1,818 | 1,818 | 1,814 | 1,814 | -0.22% | 500 | 638億28万 | -3.66% | 8.52 | 0.3 |
| 08/27 | 1,818 | 1,818 | 1,818 | 1,818 | +0.17% | 6,700 | 639億4097万 | -3.66% | 8.53 | 0.3 |
| 08/26 | 1,826 | 1,826 | 1,815 | 1,815 | -0.38% | 1,300 | 638億3545万 | -4.02% | 8.52 | 0.3 |
| 08/23 | 1,821 | 1,822 | 1,821 | 1,822 | -1.19% | 600 | 640億8165万 | -3.85% | 8.55 | 0.3 |
| 08/22 | 1,844 | 1,844 | 1,844 | 1,844 | +1.04% | 200 | 648億5541万 | -2.9% | 8.66 | 0.3 |
| 08/21 | 1,817 | 1,857 | 1,817 | 1,825 | -1.72% | 2,700 | 641億8716万 | -4.05% | 8.57 | 0.3 |
| 08/20 | 1,865 | 1,865 | 1,857 | 1,857 | -0.43% | 300 | 653億1264万 | -2.57% | 8.72 | 0.3 |
| 08/19 | 1,899 | 1,899 | 1,859 | 1,865 | -1.79% | 4,800 | 655億9401万 | -2.3% | 8.76 | 0.31 |
| 08/16 | 1,899 | 1,899 | 1,899 | 1,899 | -0.05% | 100 | 667億8982万 | -0.63% | 8.92 | 0.31 |
| 08/09 | 1,875 | 1,900 | 1,875 | 1,900 | +2.98% | 1,200 | 668億2499万 | -0.52% | 8.92 | 0.31 |
| 08/08 | 1,840 | 1,869 | 1,840 | 1,845 | +0.54% | 600 | 648億9058万 | -3.4% | 8.66 | 0.3 |
| 08/07 | 1,835 | 1,835 | 1,835 | 1,835 | -1.4% | 400 | 645億3887万 | -4.03% | 8.61 | 0.3 |
| 08/06 | 1,865 | 1,865 | 1,861 | 1,861 | -0.48% | 400 | 654億5332万 | -2.77% | 8.74 | 0.3 |
| 08/05 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 1,900 | 657億6986万 | -2.4% | 8.78 | 0.31 |
| 08/02 | 1,905 | 1,905 | 1,870 | 1,870 | -1.84% | 14,700 | 657億6986万 | -2.55% | 8.78 | 0.31 |
| 08/01 | 1,930 | 1,930 | 1,905 | 1,905 | -1.3% | 1,100 | 670億85万 | -0.88% | 8.94 | 0.31 |
| 07/31 | 1,929 | 1,930 | 1,929 | 1,930 | 0% | 2,300 | 678億8012万 | +0.31% | 9.06 | 0.32 |
| 07/30 | 1,905 | 1,930 | 1,905 | 1,930 | +1.53% | 3,100 | 678億8012万 | +0.21% | 9.06 | 0.32 |
| 07/29 | 1,908 | 1,908 | 1,901 | 1,901 | -2.41% | 700 | 668億6016万 | -1.3% | 8.92 | 0.31 |
| 07/26 | 1,948 | 1,948 | 1,948 | 1,948 | -0.1% | 2,000 | 685億1320万 | +1.04% | 9.15 | 0.32 |
| 07/24 | 1,956 | 1,960 | 1,950 | 1,950 | 0% | 50,600 | 685億8354万 | +1.19% | 9.15 | 0.32 |
| 07/23 | 1,910 | 1,950 | 1,910 | 1,950 | +2.09% | 15,000 | 685億8354万 | +1.19% | 9.15 | 0.32 |
| 07/22 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 300 | 671億7670万 | -0.88% | 8.97 | 0.31 |
| 07/19 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 17,100 | 685億8354万 | +1.14% | 9.15 | 0.32 |
| 07/18 | 1,925 | 1,950 | 1,910 | 1,950 | +1.51% | 7,100 | 685億8354万 | +1.04% | 9.15 | 0.32 |
| 07/17 | 1,922 | 1,922 | 1,921 | 1,921 | 0% | 8,000 | 675億6358万 | -0.52% | 9.02 | 0.31 |
| 07/16 | 1,920 | 1,921 | 1,905 | 1,921 | +0.05% | 2,000 | 675億6358万 | -0.67% | 9.02 | 0.31 |
| 07/12 | 1,932 | 1,932 | 1,920 | 1,920 | -0.1% | 800 | 675億2841万 | -0.88% | 9.01 | 0.31 |
| 07/11 | 1,922 | 1,922 | 1,922 | 1,922 | +0.05% | 100 | 675億9876万 | -0.93% | 9.02 | 0.31 |
| 07/10 | 1,929 | 1,948 | 1,911 | 1,921 | +0.05% | 1,300 | 675億6358万 | -1.23% | 9.02 | 0.31 |
| 07/09 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 100 | 675億2841万 | -1.44% | 9.01 | 0.31 |
| 07/05 | 1,930 | 1,930 | 1,870 | 1,920 | -0.52% | 14,600 | 675億2841万 | -1.54% | 9.01 | 0.31 |
| 07/04 | 1,910 | 1,930 | 1,900 | 1,930 | +2.93% | 2,800 | 678億8012万 | -1.13% | 9.06 | 0.32 |
| 07/03 | 1,872 | 1,876 | 1,872 | 1,875 | -0.53% | 1,700 | 659億4572万 | -4.04% | 8.8 | 0.31 |
| 07/02 | 1,900 | 1,900 | 1,855 | 1,885 | -0.79% | 2,300 | 662億9743万 | -3.78% | 8.85 | 0.31 |
| 07/01 | 1,908 | 1,915 | 1,900 | 1,900 | 0% | 6,700 | 668億2499万 | -3.16% | 8.92 | 0.31 |
| 06/28 | 1,949 | 1,949 | 1,900 | 1,900 | -0.47% | 3,900 | 668億2499万 | -3.36% | 8.92 | 0.31 |
| 06/26 | 1,909 | 1,909 | 1,909 | 1,909 | -2.05% | 400 | 671億4153万 | -3.1% | 8.96 | 0.31 |
| 06/24 | 1,940 | 1,949 | 1,902 | 1,949 | +0.46% | 2,700 | 685億4837万 | -1.12% | 9.15 | 0.32 |
| 06/21 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 100 | 682億3183万 | -1.52% | 9.11 | 0.32 |
