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 | 3,575 | 3,575 | 3,455 | 3,460 | -2.67% | 18,300 | 562億297万 | -0.35% | 9.48 | 0.27 |
| 03/28 | 3,610 | 3,610 | 3,535 | 3,555 | -3.4% | 14,700 | 577億4611万 | +2.51% | 9.74 | 0.28 |
| 03/27 | 3,665 | 3,700 | 3,615 | 3,680 | -0.81% | 24,300 | 597億7657万 | +6.36% | 10.08 | 0.29 |
| 03/26 | 3,480 | 3,710 | 3,480 | 3,710 | +6.61% | 26,900 | 602億6388万 | +7.6% | 10.16 | 0.29 |
| 03/25 | 3,545 | 3,545 | 3,470 | 3,480 | -3.73% | 12,300 | 565億2784万 | +1.25% | 9.53 | 0.27 |
| 03/22 | 3,575 | 3,615 | 3,545 | 3,615 | +1.97% | 11,200 | 587億2073万 | +5.3% | 9.9 | 0.28 |
| 03/20 | 3,520 | 3,585 | 3,520 | 3,545 | +0.14% | 15,600 | 575億8368万 | +3.56% | 9.71 | 0.28 |
| 03/19 | 3,635 | 3,635 | 3,530 | 3,540 | -2.07% | 13,800 | 575億246万 | +3.63% | 9.7 | 0.28 |
| 03/18 | 3,575 | 3,615 | 3,535 | 3,615 | +2.26% | 15,300 | 587億2073万 | +6.07% | 9.9 | 0.28 |
| 03/15 | 3,500 | 3,575 | 3,470 | 3,535 | +1.87% | 26,900 | 574億2124万 | +4.22% | 9.68 | 0.28 |
| 03/14 | 3,585 | 3,585 | 3,455 | 3,470 | +0.73% | 18,900 | 563億6540万 | +2.6% | 9.5 | 0.27 |
| 03/13 | 3,480 | 3,520 | 3,445 | 3,445 | -2.13% | 12,700 | 559億5931万 | +2.07% | 9.44 | 0.27 |
| 03/12 | 3,420 | 3,535 | 3,420 | 3,520 | +3.83% | 14,900 | 571億7759万 | +4.45% | 9.64 | 0.28 |
| 03/11 | 3,400 | 3,415 | 3,370 | 3,390 | -0.29% | 7,500 | 550億6591万 | +0.83% | 9.29 | 0.27 |
| 03/08 | 3,405 | 3,460 | 3,375 | 3,400 | -0.44% | 39,900 | 552億2835万 | +1.31% | 9.31 | 0.27 |
| 03/07 | 3,360 | 3,420 | 3,320 | 3,415 | +1.19% | 19,300 | 554億7201万 | +1.85% | 9.35 | 0.27 |
| 03/06 | 3,415 | 3,425 | 3,370 | 3,375 | -1.75% | 13,800 | 548億2226万 | +0.78% | 9.24 | 0.26 |
| 03/05 | 3,360 | 3,445 | 3,360 | 3,435 | +0.15% | 14,000 | 557億9688万 | +2.57% | 9.41 | 0.27 |
| 03/04 | 3,425 | 3,430 | 3,360 | 3,430 | 0% | 11,000 | 557億1566万 | +2.54% | 9.4 | 0.27 |
| 03/01 | 3,440 | 3,465 | 3,390 | 3,430 | -0.29% | 11,200 | 557億1566万 | +2.51% | 9.4 | 0.27 |
| 02/28 | 3,365 | 3,455 | 3,335 | 3,440 | +3.3% | 15,000 | 558億7810万 | +2.78% | 9.42 | 0.27 |
| 02/27 | 3,335 | 3,340 | 3,295 | 3,330 | +0.45% | 11,000 | 540億9130万 | -0.51% | 9.12 | 0.26 |
| 02/26 | 3,330 | 3,345 | 3,290 | 3,315 | -0.6% | 8,000 | 538億4764万 | -1.16% | 9.08 | 0.26 |
| 02/25 | 3,355 | 3,360 | 3,310 | 3,335 | 0% | 8,600 | 541億7251万 | -0.8% | 9.13 | 0.26 |
| 02/22 | 3,355 | 3,355 | 3,310 | 3,335 | -0.74% | 6,800 | 541億7251万 | -1.01% | 9.13 | 0.26 |
| 02/21 | 3,360 | 3,365 | 3,295 | 3,360 | +0.3% | 21,700 | 545億7861万 | -0.44% | 9.2 | 0.26 |
| 02/20 | 3,350 | 3,385 | 3,330 | 3,350 | -1.18% | 7,700 | 544億1617万 | -0.83% | 9.18 | 0.26 |
| 02/19 | 3,410 | 3,410 | 3,355 | 3,390 | -1.02% | 8,100 | 550億6591万 | +0.18% | 9.29 | 0.27 |
| 02/18 | 3,460 | 3,465 | 3,425 | 3,425 | +1.03% | 8,700 | 556億3444万 | +1.12% | 9.38 | 0.27 |
| 02/15 | 3,350 | 3,400 | 3,325 | 3,390 | +1.19% | 6,800 | 550億6591万 | +0.06% | 9.29 | 0.27 |
| 02/14 | 3,365 | 3,395 | 3,335 | 3,350 | -0.74% | 6,400 | 544億1617万 | -1.18% | 9.18 | 0.26 |
| 02/13 | 3,355 | 3,385 | 3,300 | 3,375 | +1.05% | 14,600 | 548億2226万 | -0.59% | 9.24 | 0.26 |
| 02/12 | 3,235 | 3,365 | 3,235 | 3,340 | +3.57% | 14,300 | 542億5373万 | -1.65% | 9.15 | 0.26 |
| 02/08 | 3,225 | 3,295 | 3,195 | 3,225 | -1.38% | 12,500 | 523億8571万 | -5.06% | 8.83 | 0.25 |
| 02/07 | 3,310 | 3,310 | 3,205 | 3,270 | -1.06% | 6,800 | 531億1668万 | -3.88% | 8.96 | 0.26 |
| 02/06 | 3,355 | 3,355 | 3,300 | 3,305 | -0.45% | 8,800 | 536億8521万 | -2.97% | 9.05 | 0.26 |
| 02/05 | 3,320 | 3,330 | 3,295 | 3,320 | 0% | 10,800 | 539億2886万 | -2.44% | 9.09 | 0.26 |
| 02/04 | 3,235 | 3,330 | 3,235 | 3,320 | +2.79% | 15,200 | 539億2886万 | -2.3% | 9.09 | 0.26 |
| 02/01 | 3,335 | 3,335 | 3,220 | 3,230 | -3.15% | 17,700 | 524億6693万 | -4.8% | 8.85 | 0.25 |
| 01/31 | 3,360 | 3,385 | 3,320 | 3,335 | +0.3% | 13,100 | 541億7251万 | -1.62% | 9.13 | 0.26 |
| 01/30 | 3,370 | 3,385 | 3,325 | 3,325 | -1.04% | 18,200 | 540億1008万 | -1.92% | 9.11 | 0.26 |
| 01/29 | 3,345 | 3,385 | 3,325 | 3,360 | +0.3% | 9,700 | 545億7861万 | -0.97% | 9.2 | 0.26 |
| 01/28 | 3,400 | 3,410 | 3,345 | 3,350 | -2.47% | 11,900 | 544億1617万 | -1.41% | 9.18 | 0.26 |
| 01/25 | 3,455 | 3,500 | 3,435 | 3,435 | -0.72% | 11,500 | 557億9688万 | +0.91% | 9.41 | 0.27 |
| 01/24 | 3,455 | 3,500 | 3,455 | 3,460 | +0.14% | 7,300 | 562億297万 | +1.53% | 9.48 | 0.27 |
| 01/23 | 3,470 | 3,505 | 3,440 | 3,455 | -1.29% | 9,200 | 561億2175万 | +1.29% | 9.46 | 0.27 |
| 01/22 | 3,550 | 3,550 | 3,475 | 3,500 | -0.57% | 7,700 | 568億5271万 | +2.58% | 9.59 | 0.27 |
| 01/21 | 3,515 | 3,560 | 3,510 | 3,520 | +0.57% | 12,000 | 571億7759万 | +3.14% | 9.64 | 0.28 |
| 01/18 | 3,525 | 3,565 | 3,480 | 3,500 | +0.57% | 22,200 | 568億5271万 | +2.49% | 9.59 | 0.27 |
| 01/17 | 3,465 | 3,520 | 3,445 | 3,480 | +1.02% | 14,200 | 565億2784万 | +1.78% | 9.53 | 0.27 |
| 01/16 | 3,495 | 3,510 | 3,440 | 3,445 | -1.43% | 25,700 | 559億5931万 | +0.55% | 9.44 | 0.27 |
| 01/15 | 3,435 | 3,520 | 3,415 | 3,495 | +0.72% | 28,200 | 567億7150万 | +1.66% | 9.57 | 0.27 |
| 01/11 | 3,445 | 3,495 | 3,410 | 3,470 | +1.02% | 23,200 | 563億6540万 | +0.52% | 9.5 | 0.27 |
| 01/10 | 3,420 | 3,455 | 3,355 | 3,435 | -0.58% | 16,100 | 557億9688万 | -0.89% | 9.41 | 0.27 |
| 01/09 | 3,485 | 3,485 | 3,390 | 3,455 | -0.72% | 21,500 | 561億2175万 | -0.83% | 9.46 | 0.27 |
| 01/08 | 3,400 | 3,490 | 3,400 | 3,480 | +2.5% | 22,100 | 565億2784万 | -0.57% | 9.53 | 0.27 |
| 01/07 | 3,415 | 3,455 | 3,380 | 3,395 | +0.74% | 22,200 | 551億4713万 | -3.33% | 9.3 | 0.27 |
| 01/04 | 3,290 | 3,370 | 3,280 | 3,370 | +0.6% | 27,600 | 547億4104万 | -4.32% | 9.23 | 0.26 |
| 2018 |
| 12/28 | 3,340 | 3,360 | 3,285 | 3,350 | -0.45% | 12,200 | 544億1617万 | -5.23% | 9.18 | 0.26 |
| 12/27 | 3,285 | 3,365 | 3,255 | 3,365 | +4.02% | 24,500 | 546億5982万 | -5.16% | 9.22 | 0.26 |
| 12/26 | 3,210 | 3,235 | 3,130 | 3,235 | +1.89% | 33,400 | 525億4815万 | -9.15% | 8.86 | 0.25 |
| 12/25 | 3,205 | 3,220 | 3,155 | 3,175 | -1.09% | 38,700 | 515億7353万 | -11.31% | 8.7 | 0.25 |
| 12/21 | 3,175 | 3,245 | 3,175 | 3,210 | +1.58% | 43,900 | 521億4206万 | -10.91% | 8.79 | 0.25 |
| 12/20 | 3,275 | 3,295 | 3,160 | 3,160 | -4.96% | 38,800 | 513億2988万 | -12.78% | 8.66 | 0.25 |
| 12/19 | 3,415 | 3,415 | 3,275 | 3,325 | -2.49% | 26,700 | 540億1008万 | -8.78% | 9.11 | 0.26 |
| 12/18 | 3,435 | 3,435 | 3,365 | 3,410 | -1.73% | 27,500 | 553億9079万 | -6.81% | 9.34 | 0.27 |
| 12/17 | 3,455 | 3,535 | 3,455 | 3,470 | -1% | 17,700 | 563億6540万 | -5.5% | 9.5 | 0.27 |
| 12/14 | 3,540 | 3,540 | 3,480 | 3,505 | -0.99% | 30,200 | 569億3393万 | -4.86% | 9.6 | 0.27 |
| 12/13 | 3,535 | 3,570 | 3,505 | 3,540 | +0.14% | 11,700 | 575億246万 | -4.17% | 9.7 | 0.28 |
| 12/12 | 3,510 | 3,555 | 3,510 | 3,535 | +2.02% | 10,500 | 574億2124万 | -4.46% | 9.68 | 0.28 |
| 12/11 | 3,530 | 3,530 | 3,435 | 3,465 | -2.12% | 17,700 | 562億8419万 | -6.63% | 9.49 | 0.27 |
| 12/10 | 3,570 | 3,570 | 3,480 | 3,540 | -0.84% | 20,700 | 575億246万 | -4.94% | 9.7 | 0.28 |
| 12/07 | 3,625 | 3,630 | 3,530 | 3,570 | -0.83% | 17,200 | 579億8977万 | -4.37% | 9.78 | 0.28 |
| 12/06 | 3,660 | 3,660 | 3,585 | 3,600 | -1.64% | 18,000 | 584億7708万 | -3.74% | 9.86 | 0.28 |
| 12/05 | 3,720 | 3,735 | 3,630 | 3,660 | -2.01% | 20,400 | 594億5170万 | -2.3% | 10.03 | 0.29 |
| 12/04 | 3,855 | 3,855 | 3,725 | 3,735 | -2.86% | 15,500 | 606億6997万 | -0.37% | 10.23 | 0.29 |
| 12/03 | 3,840 | 3,880 | 3,795 | 3,845 | +0.65% | 13,100 | 624億5677万 | +2.7% | 10.53 | 0.3 |
| 11/30 | 3,875 | 3,875 | 3,805 | 3,820 | -1.93% | 16,000 | 620億5068万 | +2.22% | 10.46 | 0.3 |
| 11/29 | 3,885 | 3,950 | 3,885 | 3,895 | +1.56% | 11,900 | 632億6895万 | +4.45% | 10.67 | 0.3 |
| 11/28 | 3,810 | 3,845 | 3,780 | 3,835 | +1.05% | 17,300 | 622億9433万 | +3.06% | 10.5 | 0.3 |
| 11/27 | 3,700 | 3,795 | 3,700 | 3,795 | +3.97% | 19,100 | 616億4459万 | +2.15% | 10.39 | 0.3 |
| 11/26 | 3,665 | 3,690 | 3,645 | 3,650 | -1.22% | 12,800 | 592億8926万 | -1.75% | 10 | 0.29 |
| 11/22 | 3,720 | 3,720 | 3,640 | 3,695 | +0.68% | 10,700 | 600億2022万 | -0.67% | 10.12 | 0.29 |
| 11/21 | 3,690 | 3,690 | 3,610 | 3,670 | -0.68% | 20,000 | 596億1413万 | -1.45% | 10.05 | 0.29 |
| 11/20 | 3,725 | 3,725 | 3,670 | 3,695 | -0.4% | 13,800 | 600億2022万 | -0.96% | 10.12 | 0.29 |
| 11/19 | 3,750 | 3,750 | 3,660 | 3,710 | -0.67% | 10,500 | 602億6388万 | -0.64% | 10.16 | 0.29 |
| 11/16 | 3,710 | 3,745 | 3,685 | 3,735 | +0.67% | 12,900 | 606億6997万 | -0.05% | 10.23 | 0.29 |
| 11/15 | 3,740 | 3,740 | 3,645 | 3,710 | +0.13% | 14,800 | 602億6388万 | -0.88% | 10.16 | 0.29 |
| 11/14 | 3,710 | 3,720 | 3,655 | 3,705 | +0.68% | 12,000 | 601億8266万 | -1.28% | 10.15 | 0.29 |
| 11/13 | 3,835 | 3,835 | 3,665 | 3,680 | -1.87% | 21,200 | 597億7657万 | -2.34% | 10.08 | 0.29 |
| 11/12 | 3,755 | 3,765 | 3,700 | 3,750 | -0.13% | 12,100 | 609億1362万 | -0.85% | 10.27 | 0.29 |
| 11/09 | 3,755 | 3,810 | 3,745 | 3,755 | +0.13% | 10,200 | 609億9484万 | -1.05% | 10.29 | 0.29 |
| 11/08 | 3,710 | 3,790 | 3,705 | 3,750 | +1.63% | 13,000 | 609億1362万 | -1.52% | 10.27 | 0.29 |
| 11/07 | 3,820 | 3,890 | 3,670 | 3,690 | -3.4% | 37,700 | 599億3900万 | -3.35% | 10.11 | 0.29 |
| 11/06 | 3,835 | 3,840 | 3,800 | 3,820 | +0.79% | 10,700 | 620億5068万 | -0.34% | 10.46 | 0.3 |
| 11/05 | 3,720 | 3,825 | 3,720 | 3,790 | +0.93% | 16,900 | 615億6337万 | -1.4% | 10.38 | 0.3 |
| 11/02 | 3,775 | 3,790 | 3,700 | 3,755 | -0.13% | 21,100 | 609億9484万 | -2.64% | 10.29 | 0.29 |
| 11/01 | 3,775 | 3,810 | 3,745 | 3,760 | +0.27% | 15,800 | 610億7606万 | -2.87% | 10.3 | 0.29 |
| 10/31 | 3,710 | 3,795 | 3,710 | 3,750 | +0.81% | 29,800 | 609億1362万 | -3.47% | 10.27 | 0.29 |
| 10/30 | 3,585 | 3,730 | 3,585 | 3,720 | +2.76% | 95,400 | 604億2631万 | -4.64% | 10.19 | 0.29 |
