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 | 415 | 417 | 407 | 411 | -0.24% | 512,700 | 855億7635万 | -12.74% | 95.4 | 0.54 |
| 03/28 | 427 | 427 | 409 | 412 | -4.41% | 661,500 | 857億8456万 | -13.26% | 95.63 | 0.54 |
| 03/27 | 429 | 432 | 424 | 431 | -3.58% | 581,900 | 897億4065万 | -9.83% | 100.04 | 0.57 |
| 03/26 | 440 | 451 | 439 | 447 | +0.9% | 949,700 | 930億7209万 | -6.88% | 103.76 | 0.59 |
| 03/25 | 450 | 450 | 437 | 443 | -4.73% | 1,189,500 | 922億3923万 | -7.9% | 102.83 | 0.58 |
| 03/22 | 460 | 468 | 456 | 465 | +1.75% | 570,700 | 968億1996万 | -3.73% | 107.93 | 0.61 |
| 03/20 | 464 | 466 | 457 | 457 | -1.72% | 610,300 | 951億5424万 | -5.38% | 106.08 | 0.6 |
| 03/19 | 472 | 472 | 460 | 465 | -1.48% | 856,400 | 968億1996万 | -4.12% | 107.93 | 0.61 |
| 03/18 | 482 | 484 | 472 | 472 | -2.07% | 1,100,900 | 982億7746万 | -2.68% | 109.56 | 0.62 |
| 03/15 | 482 | 488 | 481 | 482 | -0.41% | 811,200 | 1003億5961万 | -0.62% | 111.88 | 0.63 |
| 03/14 | 490 | 500 | 481 | 484 | +0.21% | 688,600 | 1007億7604万 | 0% | 112.34 | 0.63 |
| 03/13 | 487 | 491 | 480 | 483 | -1.43% | 285,500 | 1005億6783万 | -0.21% | 112.11 | 0.63 |
| 03/12 | 478 | 492 | 477 | 490 | +3.16% | 447,800 | 1020億2533万 | +1.24% | 113.74 | 0.64 |
| 03/11 | 476 | 478 | 472 | 475 | -0.21% | 250,400 | 989億211万 | -1.86% | 110.25 | 0.62 |
| 03/08 | 485 | 485 | 474 | 476 | -2.46% | 769,500 | 991億1032万 | -1.65% | 110.49 | 0.62 |
| 03/07 | 488 | 490 | 486 | 488 | -0.2% | 273,600 | 1016億890万 | +0.83% | 113.27 | 0.64 |
| 03/06 | 490 | 491 | 487 | 489 | -0.61% | 238,800 | 1018億1711万 | +1.03% | 113.5 | 0.64 |
| 03/05 | 491 | 492 | 488 | 492 | -0.2% | 368,800 | 1024億4176万 | +1.44% | 114.2 | 0.65 |
| 03/04 | 495 | 496 | 489 | 493 | +1.02% | 314,600 | 1026億4997万 | +1.44% | 114.43 | 0.65 |
| 03/01 | 489 | 492 | 485 | 488 | +0.41% | 316,400 | 1016億890万 | 0% | 113.27 | 0.64 |
| 02/28 | 491 | 491 | 484 | 486 | -0.82% | 275,700 | 1011億9247万 | -0.61% | 112.81 | 0.64 |
| 02/27 | 490 | 494 | 486 | 490 | +0.41% | 306,700 | 1020億2533万 | -0.2% | 113.74 | 0.64 |
| 02/26 | 490 | 491 | 487 | 488 | -0.81% | 183,100 | 1016億890万 | -0.81% | 113.27 | 0.64 |
| 02/25 | 487 | 493 | 485 | 492 | +1.65% | 416,900 | 1024億4176万 | -0.4% | 114.2 | 0.65 |
| 02/22 | 487 | 489 | 481 | 484 | -1.43% | 385,300 | 1007億7604万 | -2.22% | 112.34 | 0.63 |
| 02/21 | 491 | 493 | 486 | 491 | +0.41% | 249,800 | 1022億3354万 | -1.21% | 113.97 | 0.64 |
| 02/20 | 490 | 492 | 484 | 489 | 0% | 339,100 | 1018億1711万 | -1.81% | 113.5 | 0.64 |
| 02/19 | 487 | 490 | 487 | 489 | +0.82% | 238,700 | 1018億1711万 | -2% | 113.5 | 0.64 |
| 02/18 | 484 | 490 | 482 | 485 | +1.89% | 674,900 | 1009億8425万 | -3% | 112.58 | 0.64 |
| 02/15 | 480 | 480 | 469 | 476 | -1.24% | 434,400 | 991億1032万 | -5.18% | 110.49 | 0.62 |
| 02/14 | 487 | 491 | 481 | 482 | -0.62% | 317,200 | 1003億5961万 | -4.17% | 111.88 | 0.63 |
| 02/13 | 479 | 486 | 479 | 485 | +1.25% | 234,000 | 1009億8425万 | -3.96% | 112.58 | 0.64 |
| 02/12 | 470 | 481 | 466 | 479 | +3.01% | 270,100 | 997億3497万 | -5.34% | 111.18 | 0.63 |
| 02/08 | 466 | 472 | 463 | 465 | -1.69% | 495,500 | 968億1996万 | -8.1% | 107.93 | 0.61 |
| 02/07 | 477 | 479 | 470 | 473 | -1.05% | 266,300 | 984億8568万 | -6.71% | 109.79 | 0.62 |
| 02/06 | 480 | 482 | 477 | 478 | 0% | 182,300 | 995億2675万 | -5.91% | 110.95 | 0.63 |
| 02/05 | 481 | 483 | 476 | 478 | -1.44% | 460,000 | 995億2675万 | -5.72% | 110.95 | 0.63 |
| 02/04 | 481 | 486 | 479 | 485 | +1.89% | 346,400 | 1009億8425万 | -4.15% | 112.58 | 0.64 |
| 02/01 | 482 | 482 | 474 | 476 | -0.21% | 455,700 | 991億1032万 | -5.74% | 110.49 | 0.62 |
| 01/31 | 497 | 499 | 476 | 477 | -1.65% | 818,500 | 993億1854万 | -5.73% | 110.72 | 0.63 |
| 01/30 | 518 | 522 | 484 | 485 | -6.55% | 1,390,900 | 1009億8425万 | -4.53% | 112.58 | 0.64 |
| 01/29 | 520 | 528 | 516 | 519 | -1.14% | 363,300 | 1080億6356万 | +1.96% | 120.47 | 0.68 |
| 01/28 | 529 | 529 | 523 | 525 | -0.76% | 243,900 | 1093億1285万 | +3.14% | 121.86 | 0.69 |
| 01/25 | 523 | 533 | 523 | 529 | +1.34% | 446,200 | 1101億4571万 | +3.93% | 122.79 | 0.69 |
| 01/24 | 525 | 526 | 519 | 522 | 0% | 200,900 | 1086億8821万 | +2.55% | 121.16 | 0.68 |
| 01/23 | 520 | 525 | 519 | 522 | -0.76% | 427,100 | 1086億8821万 | +2.35% | 121.16 | 0.68 |
| 01/22 | 534 | 536 | 525 | 526 | -1.13% | 411,500 | 1095億2107万 | +3.14% | 122.09 | 0.69 |
| 01/21 | 537 | 537 | 530 | 532 | +0.38% | 329,100 | 1107億7036万 | +4.52% | 123.48 | 0.7 |
| 01/18 | 524 | 534 | 523 | 530 | +1.15% | 340,900 | 1103億5393万 | +4.13% | 123.02 | 0.7 |
| 01/17 | 522 | 526 | 518 | 524 | +1.55% | 428,900 | 1091億464万 | +2.95% | 121.63 | 0.69 |
| 01/16 | 519 | 523 | 514 | 516 | -0.19% | 462,900 | 1074億3892万 | +1.18% | 119.77 | 0.68 |
| 01/15 | 511 | 521 | 511 | 517 | -0.19% | 367,300 | 1076億4713万 | +1.17% | 120 | 0.68 |
| 01/11 | 520 | 522 | 515 | 518 | -0.38% | 349,000 | 1078億5535万 | +0.97% | 120.24 | 0.68 |
| 01/10 | 510 | 524 | 510 | 520 | +0.58% | 583,800 | 1082億7178万 | +0.97% | 120.7 | 0.68 |
| 01/09 | 519 | 526 | 511 | 517 | +0.19% | 569,900 | 1076億4713万 | 0% | 120 | 0.68 |
| 01/08 | 514 | 522 | 513 | 516 | +1.38% | 529,700 | 1074億3892万 | -0.39% | 119.77 | 0.68 |
| 01/07 | 505 | 516 | 505 | 509 | +2.41% | 556,300 | 1059億8141万 | -2.12% | 118.15 | 0.67 |
| 01/04 | 480 | 498 | 476 | 497 | +1.84% | 570,600 | 1034億8283万 | -4.79% | 115.36 | 0.65 |
| 2018 |
| 12/28 | 484 | 488 | 479 | 488 | +0.62% | 550,200 | 1016億890万 | -6.87% | 113.27 | 0.64 |
| 12/27 | 484 | 491 | 480 | 485 | +5.43% | 825,300 | 1009億8425万 | -7.79% | 112.58 | 0.64 |
| 12/26 | 454 | 469 | 452 | 460 | +3.14% | 862,600 | 957億7888万 | -13.04% | 106.77 | 0.6 |
| 12/25 | 452 | 456 | 443 | 446 | -5.71% | 875,100 | 928億6387万 | -16.17% | 103.52 | 0.58 |
| 12/21 | 499 | 499 | 470 | 473 | -5.21% | 875,400 | 984億8568万 | -11.75% | 109.79 | 0.62 |
| 12/20 | 514 | 519 | 496 | 499 | -3.29% | 794,600 | 1038億9926万 | -7.42% | 115.83 | 0.65 |
| 12/19 | 520 | 524 | 515 | 516 | -0.58% | 496,000 | 1074億3892万 | -4.62% | 119.77 | 0.68 |
| 12/18 | 519 | 530 | 517 | 519 | -0.95% | 540,100 | 1080億6356万 | -4.42% | 120.47 | 0.68 |
| 12/17 | 525 | 528 | 520 | 524 | -0.38% | 503,500 | 1091億464万 | -3.85% | 121.63 | 0.69 |
| 12/14 | 534 | 534 | 525 | 526 | -1.31% | 461,200 | 1095億2107万 | -3.84% | 122.09 | 0.69 |
| 12/13 | 531 | 537 | 529 | 533 | +0.38% | 329,800 | 1109億7857万 | -2.91% | 123.72 | 0.7 |
| 12/12 | 527 | 534 | 527 | 531 | +2.31% | 328,800 | 1105億6214万 | -3.45% | 123.25 | 0.7 |
| 12/11 | 527 | 527 | 513 | 519 | -0.57% | 507,500 | 1080億6356万 | -5.98% | 120.47 | 0.68 |
| 12/10 | 519 | 526 | 518 | 522 | -1.14% | 425,800 | 1086億8821万 | -5.78% | 121.16 | 0.68 |
| 12/07 | 530 | 532 | 522 | 528 | -0.19% | 337,100 | 1099億3750万 | -4.86% | 122.56 | 0.69 |
| 12/06 | 535 | 537 | 525 | 529 | -2.04% | 423,500 | 1101億4571万 | -4.86% | 122.79 | 0.69 |
| 12/05 | 542 | 546 | 538 | 540 | -1.46% | 436,300 | 1124億3608万 | -2.88% | 125.34 | 0.71 |
| 12/04 | 564 | 566 | 548 | 548 | -3.35% | 662,300 | 1141億180万 | -1.44% | 127.2 | 0.72 |
| 12/03 | 565 | 569 | 560 | 567 | +1.61% | 367,400 | 1180億5788万 | +2.16% | 131.61 | 0.74 |
| 11/30 | 568 | 572 | 556 | 558 | -1.76% | 629,400 | 1161億8395万 | +0.9% | 129.52 | 0.73 |
| 11/29 | 562 | 570 | 562 | 568 | +1.97% | 382,000 | 1182億6610万 | +3.09% | 131.84 | 0.74 |
| 11/28 | 563 | 563 | 555 | 557 | 0% | 382,300 | 1159億7573万 | +1.27% | 129.29 | 0.73 |
| 11/27 | 554 | 563 | 553 | 557 | +0.72% | 459,800 | 1159億7573万 | +1.46% | 129.29 | 0.73 |
| 11/26 | 550 | 556 | 546 | 553 | +0.36% | 270,600 | 1151億4287万 | +0.73% | 128.36 | 0.73 |
| 11/22 | 544 | 551 | 541 | 551 | +2.04% | 430,600 | 1147億2644万 | +0.36% | 127.9 | 0.72 |
| 11/21 | 539 | 544 | 537 | 540 | -1.82% | 398,600 | 1124億3608万 | -1.64% | 125.34 | 0.71 |
| 11/20 | 538 | 550 | 538 | 550 | +1.1% | 327,100 | 1145億1823万 | 0% | 127.66 | 0.72 |
| 11/19 | 547 | 551 | 541 | 544 | -0.18% | 303,400 | 1132億6894万 | -1.09% | 126.27 | 0.71 |
| 11/16 | 551 | 556 | 545 | 545 | -1.27% | 600,500 | 1134億7715万 | -0.91% | 126.5 | 0.71 |
| 11/15 | 548 | 553 | 546 | 552 | -0.36% | 457,600 | 1149億3466万 | +0.36% | 128.13 | 0.72 |
| 11/14 | 563 | 565 | 553 | 554 | -1.25% | 420,900 | 1153億5109万 | +0.73% | 128.59 | 0.73 |
| 11/13 | 556 | 561 | 551 | 561 | -2.09% | 523,900 | 1168億859万 | +1.81% | 130.22 | 0.74 |
| 11/12 | 568 | 574 | 567 | 573 | +0.53% | 350,500 | 1193億717万 | +3.8% | 133 | 0.75 |
| 11/09 | 571 | 577 | 568 | 570 | -0.18% | 286,900 | 1186億8253万 | +3.07% | 132.31 | 0.75 |
| 11/08 | 576 | 582 | 568 | 571 | +0.88% | 334,900 | 1188億9074万 | +3.25% | 132.54 | 0.75 |
| 11/07 | 567 | 580 | 564 | 566 | -0.18% | 660,200 | 1178億4967万 | +2.17% | 131.38 | 0.74 |
| 11/06 | 570 | 573 | 562 | 567 | 0% | 333,000 | 1180億5788万 | +2.35% | 131.61 | 0.74 |
| 11/05 | 560 | 575 | 560 | 567 | +0.71% | 744,500 | 1180億5788万 | +2.16% | 131.61 | 0.74 |
| 11/02 | 547 | 565 | 544 | 563 | +3.3% | 968,000 | 1172億2502万 | +1.26% | 130.68 | 0.74 |
| 11/01 | 537 | 548 | 535 | 545 | +0.74% | 792,600 | 1134億7715万 | -2.15% | 126.5 | 0.71 |
| 10/31 | 534 | 552 | 532 | 541 | +1.12% | 1,203,800 | 1126億4429万 | -3.05% | 125.57 | 0.71 |
| 10/30 | 510 | 550 | 509 | 535 | +4.7% | 1,167,400 | 1113億9500万 | -4.46% | 124.18 | 0.7 |
