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 | 2,274 | 2,286 | 2,250 | 2,253 | +1.08% | 279,500 | 5080億7431万 | +1.4% | 12.88 | 1.33 |
03/28 | 2,237 | 2,240 | 2,218 | 2,229 | -2.07% | 412,100 | 5026億6207万 | +0.41% | 12.74 | 1.32 |
03/27 | 2,289 | 2,289 | 2,237 | 2,276 | -1.98% | 503,000 | 5132億6105万 | +2.57% | 13.01 | 1.35 |
03/26 | 2,282 | 2,322 | 2,271 | 2,322 | +2.43% | 517,500 | 5236億3451万 | +4.78% | 13.27 | 1.37 |
03/25 | 2,301 | 2,315 | 2,257 | 2,267 | -2.41% | 409,100 | 5112億3146万 | +2.49% | 12.96 | 1.34 |
03/22 | 2,343 | 2,346 | 2,309 | 2,323 | -0.98% | 428,400 | 5238億6002万 | +5.16% | 13.28 | 1.37 |
03/20 | 2,341 | 2,353 | 2,329 | 2,346 | +0.47% | 455,800 | 5290億4676万 | +6.49% | 13.41 | 1.39 |
03/19 | 2,344 | 2,358 | 2,335 | 2,335 | +0.6% | 440,400 | 5265億6614万 | +6.33% | 13.35 | 1.38 |
03/18 | 2,300 | 2,321 | 2,296 | 2,321 | +1.89% | 441,700 | 5234億900万 | +6.08% | 13.27 | 1.37 |
03/15 | 2,235 | 2,287 | 2,234 | 2,278 | +3.17% | 698,100 | 5137億1207万 | +4.59% | 13.02 | 1.35 |
03/14 | 2,236 | 2,237 | 2,208 | 2,208 | -0.09% | 606,800 | 4979億2636万 | +1.75% | 12.62 | 1.31 |
03/13 | 2,189 | 2,215 | 2,186 | 2,210 | 0% | 462,300 | 4983億7738万 | +1.94% | 12.63 | 1.31 |
03/12 | 2,168 | 2,222 | 2,162 | 2,210 | +5.09% | 740,100 | 4983億7738万 | +2.08% | 12.63 | 1.31 |
03/11 | 2,103 | 2,108 | 2,081 | 2,103 | +0.77% | 223,800 | 4742億4779万 | -2.68% | 12.02 | 1.24 |
03/08 | 2,109 | 2,124 | 2,080 | 2,087 | -1.88% | 508,600 | 4706億3963万 | -3.38% | 11.93 | 1.24 |
03/07 | 2,131 | 2,144 | 2,122 | 2,127 | -1.25% | 427,500 | 4796億6004万 | -1.57% | 12.16 | 1.26 |
03/06 | 2,167 | 2,171 | 2,154 | 2,154 | -0.69% | 234,100 | 4857億4881万 | -0.23% | 12.31 | 1.27 |
03/05 | 2,192 | 2,194 | 2,166 | 2,169 | -1.27% | 356,100 | 4891億3146万 | +0.46% | 12.4 | 1.28 |
03/04 | 2,201 | 2,208 | 2,173 | 2,197 | 0% | 494,900 | 4954億4575万 | +1.85% | 12.56 | 1.3 |
03/01 | 2,178 | 2,206 | 2,169 | 2,197 | +0.37% | 367,000 | 4954億4575万 | +1.95% | 12.56 | 1.3 |
02/28 | 2,192 | 2,200 | 2,180 | 2,189 | 0% | 381,500 | 4936億4167万 | +1.72% | 12.51 | 1.3 |
02/27 | 2,188 | 2,201 | 2,181 | 2,189 | -0.05% | 315,600 | 4936億4167万 | +1.86% | 12.51 | 1.3 |
02/26 | 2,199 | 2,200 | 2,182 | 2,190 | -0.27% | 293,800 | 4938億6718万 | +2% | 12.52 | 1.3 |
02/25 | 2,187 | 2,200 | 2,181 | 2,196 | +0.97% | 381,600 | 4952億2024万 | +2.38% | 12.55 | 1.3 |
02/22 | 2,176 | 2,188 | 2,165 | 2,175 | -1.05% | 212,300 | 4904億8452万 | +1.59% | 12.43 | 1.29 |
02/21 | 2,205 | 2,205 | 2,177 | 2,198 | -0.14% | 406,800 | 4956億7126万 | +2.9% | 12.57 | 1.3 |
02/20 | 2,213 | 2,218 | 2,199 | 2,201 | -0.5% | 267,900 | 4963億4779万 | +3.33% | 12.58 | 1.3 |
02/19 | 2,213 | 2,219 | 2,201 | 2,212 | -0.05% | 234,000 | 4988億2840万 | +4.19% | 12.65 | 1.31 |
02/18 | 2,235 | 2,242 | 2,209 | 2,213 | +1.19% | 263,600 | 4990億5391万 | +4.63% | 12.65 | 1.31 |
02/15 | 2,175 | 2,187 | 2,146 | 2,187 | +0.14% | 239,400 | 4931億9064万 | +3.8% | 12.5 | 1.29 |
02/14 | 2,188 | 2,192 | 2,130 | 2,184 | +0.32% | 410,800 | 4925億1411万 | +3.9% | 12.49 | 1.29 |
02/13 | 2,144 | 2,182 | 2,140 | 2,177 | +2.64% | 498,500 | 4909億3554万 | +3.91% | 12.45 | 1.29 |
02/12 | 2,081 | 2,121 | 2,075 | 2,121 | +2.66% | 444,400 | 4783億698万 | +1.53% | 12.13 | 1.26 |
02/08 | 2,083 | 2,091 | 2,050 | 2,066 | -1.71% | 300,600 | 4659億392万 | -0.82% | 11.81 | 1.22 |
02/07 | 2,127 | 2,137 | 2,097 | 2,102 | -1.78% | 175,700 | 4740億2228万 | +1.15% | 12.02 | 1.24 |
02/06 | 2,138 | 2,157 | 2,130 | 2,140 | +0.23% | 186,100 | 4825億9167万 | +3.18% | 12.23 | 1.27 |
02/05 | 2,119 | 2,144 | 2,114 | 2,135 | +1.47% | 296,400 | 4814億6412万 | +3.49% | 12.21 | 1.26 |
02/04 | 2,115 | 2,123 | 2,095 | 2,104 | +0.81% | 357,800 | 4744億7330万 | +2.53% | 12.03 | 1.25 |
02/01 | 2,109 | 2,112 | 2,085 | 2,087 | -0.95% | 331,700 | 4706億3963万 | +2% | 11.93 | 1.24 |
01/31 | 2,126 | 2,130 | 2,096 | 2,107 | +0.77% | 347,200 | 4751億4983万 | +3.13% | 12.05 | 1.25 |
01/30 | 2,137 | 2,137 | 2,079 | 2,091 | -2.7% | 502,800 | 4715億4167万 | +2.4% | 11.95 | 1.24 |
01/29 | 2,144 | 2,154 | 2,118 | 2,149 | +0.94% | 433,100 | 4846億2126万 | +5.29% | 12.29 | 1.27 |
01/28 | 2,123 | 2,141 | 2,107 | 2,129 | -0.51% | 195,900 | 4801億1106万 | +4.41% | 12.17 | 1.26 |
01/25 | 2,112 | 2,151 | 2,109 | 2,140 | +1.28% | 334,500 | 4825億9167万 | +5.06% | 12.23 | 1.27 |
01/24 | 2,118 | 2,125 | 2,100 | 2,113 | -0.84% | 326,100 | 4765億290万 | +3.83% | 12.08 | 1.25 |
01/23 | 2,130 | 2,152 | 2,116 | 2,131 | -0.14% | 369,500 | 4805億6208万 | +4.72% | 12.18 | 1.26 |
01/22 | 2,156 | 2,169 | 2,128 | 2,134 | +0.23% | 361,800 | 4812億3861万 | +4.97% | 12.2 | 1.26 |
01/21 | 2,116 | 2,141 | 2,111 | 2,129 | +1.28% | 357,200 | 4801億1106万 | +4.83% | 12.17 | 1.26 |
01/18 | 2,075 | 2,109 | 2,073 | 2,102 | +2.39% | 380,400 | 4740億2228万 | +3.5% | 12.02 | 1.24 |
01/17 | 2,060 | 2,075 | 2,041 | 2,053 | +0.98% | 430,400 | 4629億7229万 | +0.98% | 11.74 | 1.22 |
01/16 | 2,043 | 2,053 | 2,024 | 2,033 | -0.44% | 250,900 | 4584億6209万 | -0.25% | 11.62 | 1.2 |
01/15 | 2,003 | 2,046 | 2,002 | 2,042 | +1.19% | 245,900 | 4604億9168万 | -0.1% | 11.67 | 1.21 |
01/11 | 2,023 | 2,048 | 2,000 | 2,018 | +0.3% | 393,100 | 4550億7943万 | -1.7% | 11.54 | 1.19 |
01/10 | 2,020 | 2,020 | 1,989 | 2,012 | -1.47% | 234,000 | 4537億2637万 | -2.33% | 11.5 | 1.19 |
01/09 | 2,056 | 2,073 | 2,042 | 2,042 | +0.99% | 329,900 | 4604億9168万 | -1.26% | 11.67 | 1.21 |
01/08 | 2,018 | 2,037 | 2,007 | 2,022 | +0.1% | 290,200 | 4559億8147万 | -2.55% | 11.56 | 1.2 |
01/07 | 2,026 | 2,045 | 2,014 | 2,020 | +2.69% | 345,000 | 4555億3045万 | -3.12% | 11.55 | 1.2 |
01/04 | 1,941 | 1,972 | 1,930 | 1,967 | +0.67% | 458,600 | 4435億7842万 | -6.06% | 11.25 | 1.16 |
2018 |
12/28 | 1,992 | 1,992 | 1,951 | 1,954 | -1.71% | 340,000 | 4406億4679万 | -7.17% | 11.17 | 1.16 |
12/27 | 1,971 | 2,000 | 1,947 | 1,988 | +5.86% | 484,700 | 4483億1413万 | -6% | 11.37 | 1.18 |
12/26 | 1,880 | 1,900 | 1,853 | 1,878 | +1.29% | 363,600 | 4235億802万 | -11.62% | 10.74 | 1.11 |
12/25 | 1,883 | 1,902 | 1,849 | 1,854 | -5.26% | 651,700 | 4180億9577万 | -13.36% | 10.6 | 1.1 |
12/21 | 2,003 | 2,012 | 1,942 | 1,957 | -2.93% | 672,200 | 4413億2332万 | -9.27% | 11.19 | 1.16 |
12/20 | 2,080 | 2,087 | 2,008 | 2,016 | -3.26% | 623,600 | 4546億2841万 | -7.01% | 11.53 | 1.19 |
12/19 | 2,070 | 2,087 | 2,059 | 2,084 | +0.92% | 411,000 | 4699億6310万 | -4.23% | 11.91 | 1.23 |
12/18 | 2,080 | 2,093 | 2,059 | 2,065 | -1.48% | 444,800 | 4656億7841万 | -5.41% | 11.81 | 1.22 |
12/17 | 2,084 | 2,113 | 2,084 | 2,096 | +0.91% | 318,800 | 4726億6922万 | -4.34% | 11.98 | 1.24 |
12/14 | 2,100 | 2,122 | 2,072 | 2,077 | -1.1% | 592,100 | 4683億8453万 | -5.51% | 11.87 | 1.23 |
12/13 | 2,110 | 2,124 | 2,096 | 2,100 | -0.1% | 411,600 | 4735億7126万 | -4.81% | 12.01 | 1.24 |
12/12 | 2,087 | 2,119 | 2,087 | 2,102 | +1.5% | 333,500 | 4740億2228万 | -4.93% | 12.02 | 1.24 |
12/11 | 2,101 | 2,116 | 2,068 | 2,071 | -1.33% | 412,000 | 4670億3147万 | -6.63% | 11.84 | 1.23 |
12/10 | 2,103 | 2,113 | 2,091 | 2,099 | -1.69% | 444,500 | 4733億4575万 | -5.62% | 12 | 1.24 |
12/07 | 2,137 | 2,147 | 2,120 | 2,135 | -0.33% | 409,000 | 4814億6412万 | -4.22% | 12.21 | 1.26 |
12/06 | 2,132 | 2,162 | 2,127 | 2,142 | -1.2% | 579,900 | 4830億4269万 | -4.03% | 12.25 | 1.27 |
12/05 | 2,166 | 2,189 | 2,160 | 2,168 | -1% | 404,200 | 4889億595万 | -3% | 12.39 | 1.28 |
12/04 | 2,257 | 2,262 | 2,186 | 2,190 | -3.01% | 387,700 | 4938億6718万 | -2.01% | 12.52 | 1.3 |
12/03 | 2,226 | 2,262 | 2,215 | 2,258 | +2.64% | 311,000 | 5092億186万 | +1.16% | 12.91 | 1.34 |
11/30 | 2,200 | 2,230 | 2,187 | 2,200 | -0.41% | 525,200 | 4961億2228万 | -1.12% | 12.58 | 1.3 |
11/29 | 2,232 | 2,248 | 2,203 | 2,209 | -0.36% | 439,200 | 4981億5187万 | -0.54% | 12.63 | 1.31 |
11/28 | 2,268 | 2,268 | 2,215 | 2,217 | -2.38% | 434,900 | 4999億5595万 | -0.14% | 12.67 | 1.31 |
11/27 | 2,271 | 2,275 | 2,249 | 2,271 | +1.02% | 231,600 | 5121億3350万 | +2.39% | 12.98 | 1.34 |
11/26 | 2,242 | 2,248 | 2,220 | 2,248 | +0.22% | 310,800 | 5069億4676万 | +1.44% | 12.85 | 1.33 |
11/22 | 2,211 | 2,247 | 2,198 | 2,243 | +1.68% | 218,200 | 5058億1921万 | +1.36% | 12.82 | 1.33 |
11/21 | 2,180 | 2,212 | 2,180 | 2,206 | -1.52% | 235,800 | 4974億7534万 | -0.41% | 12.61 | 1.31 |
11/20 | 2,222 | 2,244 | 2,207 | 2,240 | -0.22% | 241,000 | 5051億4268万 | +1.04% | 12.81 | 1.33 |
11/19 | 2,270 | 2,278 | 2,233 | 2,245 | -1.36% | 245,300 | 5062億7023万 | +1.31% | 12.83 | 1.33 |
11/16 | 2,270 | 2,288 | 2,257 | 2,276 | +1.79% | 458,300 | 5132億6105万 | +2.8% | 13.01 | 1.35 |
11/15 | 2,224 | 2,241 | 2,207 | 2,236 | +0.45% | 430,000 | 5042億4064万 | +1.08% | 12.78 | 1.32 |
11/14 | 2,260 | 2,291 | 2,211 | 2,226 | -0.89% | 540,500 | 5019億8554万 | +0.63% | 12.73 | 1.32 |
11/13 | 2,242 | 2,261 | 2,229 | 2,246 | -1.71% | 572,600 | 5064億9574万 | +1.26% | 12.84 | 1.33 |
11/12 | 2,257 | 2,286 | 2,252 | 2,285 | +0.66% | 222,400 | 5152億9064万 | +2.93% | 13.06 | 1.35 |
11/09 | 2,263 | 2,287 | 2,252 | 2,270 | -0.22% | 446,700 | 5119億799万 | +2.25% | 12.98 | 1.34 |
11/08 | 2,260 | 2,286 | 2,249 | 2,275 | +2.29% | 417,600 | 5130億3554万 | +2.43% | 13.01 | 1.35 |
11/07 | 2,263 | 2,269 | 2,213 | 2,224 | -1.85% | 384,400 | 5015億3452万 | +0.09% | 12.71 | 1.32 |
11/06 | 2,259 | 2,278 | 2,250 | 2,266 | +2.07% | 278,100 | 5110億595万 | +1.71% | 12.95 | 1.34 |
11/05 | 2,210 | 2,239 | 2,210 | 2,220 | -0.58% | 397,700 | 5006億3248万 | -0.54% | 12.69 | 1.31 |
11/02 | 2,218 | 2,236 | 2,189 | 2,233 | +0.95% | 468,200 | 5035億6411万 | -0.22% | 12.77 | 1.32 |
11/01 | 2,214 | 2,234 | 2,200 | 2,212 | -0.18% | 443,900 | 4988億2840万 | -1.25% | 12.65 | 1.31 |
10/31 | 2,157 | 2,217 | 2,145 | 2,216 | +2.55% | 740,100 | 4997億3044万 | -1.34% | 12.67 | 1.31 |
10/30 | 2,126 | 2,162 | 2,118 | 2,161 | +1.98% | 1,454,700 | 4873億2738万 | -4.08% | 12.35 | 1.28 |