時価総額
2017/04/28～2019/03/29
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 | 1,141 | 1,176 | 1,117 | 1,164 | -0.6% | 22,227,800 | 7624億2000万 | -22.24% | 9.6 | 0.61 |
| 03/22 | 1,180 | 1,192 | 1,154 | 1,171 | -0.17% | 21,115,200 | 7670億500万 | -23.26% | 9.66 | 0.61 |
| 03/15 | 1,238 | 1,267 | 1,172 | 1,173 | -5.02% | 23,380,900 | 7683億1500万 | -24.47% | 9.68 | 0.61 |
| 03/08 | 1,356 | 1,387 | 1,227 | 1,235 | -7.97% | 16,405,200 | 8089億2500万 | -21.44% | 10.19 | 0.64 |
| 03/01 | 1,362 | 1,401 | 1,333 | 1,342 | -1.47% | 14,048,900 | 8790億1000万 | -15.44% | 11.07 | 0.7 |
| 02/22 | 1,380 | 1,405 | 1,355 | 1,362 | +1.64% | 14,001,800 | 8921億1000万 | -14.93% | 11.23 | 0.71 |
| 02/15 | 1,322 | 1,402 | 1,313 | 1,340 | +2.45% | 16,897,500 | 8777億 | -16.92% | 11.05 | 0.7 |
| 02/08 | 1,358 | 1,398 | 1,302 | 1,308 | -2.39% | 14,812,100 | 8567億4000万 | -19.51% | 10.79 | 0.68 |
| 02/01 | 1,359 | 1,373 | 1,323 | 1,340 | -1.98% | 12,379,300 | 8777億 | -18.24% | 11.05 | 0.7 |
| 01/25 | 1,404 | 1,409 | 1,334 | 1,367 | -1.23% | 11,998,800 | 8953億8500万 | -17.4% | 11.28 | 0.71 |
| 01/18 | 1,334 | 1,394 | 1,334 | 1,384 | +3.13% | 10,939,000 | 9065億2000万 | -17.13% | 11.42 | 0.72 |
| 01/11 | 1,310 | 1,352 | 1,297 | 1,342 | +4.93% | 22,090,500 | 8790億1000万 | -20.07% | 11.07 | 0.7 |
| 2018 |
| 12/28 | 1,272 | 1,307 | 1,214 | 1,279 | -3.4% | 17,420,700 | 8377億4500万 | -24.27% | 10.55 | 0.67 |
| 12/21 | 1,458 | 1,480 | 1,315 | 1,324 | -8.5% | 15,671,500 | 8672億2000万 | -22.21% | 10.92 | 0.69 |
| 12/14 | 1,500 | 1,501 | 1,439 | 1,447 | -5.05% | 16,525,000 | 9477億8500万 | -15.63% | 11.94 | 0.75 |
| 12/07 | 1,637 | 1,667 | 1,508 | 1,524 | -5.52% | 17,680,700 | 9982億2000万 | -11.6% | 12.57 | 0.79 |
| 11/30 | 1,633 | 1,675 | 1,606 | 1,613 | -1.16% | 15,609,800 | 1兆565億 | -6.98% | 13.3 | 0.84 |
| 11/22 | 1,730 | 1,737 | 1,602 | 1,632 | -6.37% | 15,459,800 | 1兆689億 | -6.26% | 13.46 | 0.85 |
| 11/16 | 1,856 | 1,881 | 1,731 | 1,743 | -7.34% | 14,242,500 | 1兆1416億 | -0.17% | 14.38 | 0.91 |
| 11/09 | 1,870 | 1,913 | 1,837 | 1,881 | +0.43% | 12,214,000 | 1兆2320億 | +7.61% | 15.52 | 0.98 |
| 11/02 | 1,784 | 1,874 | 1,726 | 1,873 | +5.82% | 13,963,400 | 1兆2268億 | +6.97% | 15.45 | 0.98 |
| 10/26 | 1,914 | 1,945 | 1,742 | 1,770 | -8.34% | 14,852,500 | 1兆1593億 | +1.26% | 14.6 | 0.92 |
| 10/19 | 1,852 | 1,947 | 1,851 | 1,931 | +2.39% | 10,956,200 | 1兆2648億 | +10.28% | 15.93 | 1.01 |
| 10/12 | 1,974 | 1,999 | 1,848 | 1,886 | -5.51% | 15,187,700 | 1兆2353億 | +7.89% | 15.56 | 0.98 |
| 10/05 | 1,872 | 2,014 | 1,866 | 1,996 | +6.45% | 17,591,300 | 1兆3073億 | +14.52% | 16.46 | 1.04 |
| 09/28 | 1,874 | 1,905 | 1,844 | 1,875 | +0.86% | 13,476,700 | 1兆2281億 | +8.32% | 15.47 | 0.98 |
| 09/21 | 1,659 | 1,873 | 1,659 | 1,859 | +12.8% | 17,820,700 | 1兆2176億 | +7.96% | 15.33 | 0.97 |
| 09/14 | 1,611 | 1,657 | 1,604 | 1,648 | +2.11% | 12,671,900 | 1兆794億 | -3.91% | 13.59 | 0.86 |
| 09/07 | 1,678 | 1,684 | 1,601 | 1,614 | -4.5% | 13,753,000 | 1兆571億 | -5.94% | 13.31 | 0.84 |
| 08/31 | 1,670 | 1,728 | 1,664 | 1,690 | +1.56% | 10,385,100 | 1兆1069億 | -1.69% | 13.94 | 0.88 |
| 08/24 | 1,627 | 1,686 | 1,623 | 1,664 | +2.27% | 8,503,100 | 1兆899億 | -3.2% | 13.73 | 0.87 |
| 08/17 | 1,642 | 1,643 | 1,560 | 1,627 | -2.28% | 16,017,100 | 1兆656億 | -5.41% | 13.42 | 0.85 |
| 08/10 | 1,733 | 1,746 | 1,662 | 1,665 | -4.48% | 13,134,300 | 1兆905億 | -3.65% | 13.73 | 0.87 |
| 08/03 | 1,736 | 1,817 | 1,660 | 1,743 | +0.58% | 19,784,400 | 1兆1416億 | +0.46% | 14.38 | 0.91 |
| 07/27 | 1,643 | 1,742 | 1,642 | 1,733 | +7.64% | 22,729,700 | 1兆1351億 | -0.35% | 14.29 | 0.9 |
| 07/20 | 1,617 | 1,655 | 1,600 | 1,610 | +0.19% | 11,031,900 | 1兆545億 | -8.05% | 13.28 | 0.84 |
| 07/13 | 1,587 | 1,632 | 1,575 | 1,607 | +1.32% | 12,091,000 | 1兆525億 | -8.95% | 13.26 | 0.84 |
| 07/06 | 1,656 | 1,661 | 1,577 | 1,586 | -4.74% | 14,695,700 | 1兆388億 | -11% | 13.08 | 0.83 |
| 06/29 | 1,682 | 1,703 | 1,643 | 1,665 | -0.72% | 12,558,400 | 1兆905億 | -7.5% | 13.73 | 0.87 |
| 06/22 | 1,750 | 1,751 | 1,656 | 1,677 | -4.61% | 16,815,300 | 1兆984億 | -7.5% | 13.83 | 0.87 |
| 06/15 | 1,781 | 1,839 | 1,751 | 1,758 | -2.01% | 15,697,900 | 1兆1514億 | -3.57% | 14.5 | 0.92 |
| 06/08 | 1,762 | 1,823 | 1,752 | 1,794 | +2.75% | 15,604,200 | 1兆1750億 | -2.02% | 14.8 | 0.93 |
| 06/01 | 1,795 | 1,803 | 1,696 | 1,746 | -3.11% | 22,607,300 | 1兆1436億 | -4.85% | 14.4 | 0.91 |
| 05/25 | 1,945 | 1,949 | 1,791 | 1,802 | -7.59% | 16,184,500 | 1兆1803億 | -2.12% | 14.86 | 0.94 |
| 05/18 | 1,813 | 1,957 | 1,794 | 1,950 | +7.38% | 13,051,600 | 1兆2772億 | +5.86% | 16.08 | 1.02 |
| 05/11 | 1,843 | 1,843 | 1,772 | 1,816 | -1.36% | 10,935,400 | 1兆1894億 | -0.98% | 14.98 | 0.95 |
| 05/02 | 1,858 | 1,879 | 1,819 | 1,841 | -0.97% | 5,442,600 | 1兆2058億 | +0.6% | 15.19 | 0.96 |
| 04/27 | 1,818 | 1,916 | 1,806 | 1,859 | +6.96% | 24,079,700 | 1兆2176億 | +1.86% | 15.33 | 0.97 |
| 04/20 | 1,710 | 1,743 | 1,669 | 1,738 | +1.88% | 8,676,700 | 1兆1383億 | -4.61% | 14.34 | 0.91 |
| 04/13 | 1,656 | 1,715 | 1,653 | 1,706 | +3.08% | 8,968,100 | 1兆1174億 | -6.47% | 14.07 | 0.89 |
| 04/06 | 1,681 | 1,702 | 1,634 | 1,655 | -2.01% | 12,785,200 | 1兆840億 | -9.27% | 13.65 | 0.86 |
| 03/30 | 1,634 | 1,717 | 1,621 | 1,689 | +1.87% | 16,518,800 | 1兆1062億 | -7.4% | 13.08 | 0.88 |
| 03/23 | 1,691 | 1,726 | 1,647 | 1,658 | -2.59% | 11,663,700 | 1兆859億 | -9% | 12.84 | 0.87 |
| 03/16 | 1,718 | 1,759 | 1,685 | 1,702 | +1.07% | 13,702,100 | 1兆1148億 | -6.53% | 13.18 | 0.89 |
| 03/09 | 1,683 | 1,733 | 1,651 | 1,684 | -0.94% | 14,640,100 | 1兆1030億 | -7.27% | 13.04 | 0.88 |
| 03/02 | 1,819 | 1,825 | 1,683 | 1,700 | -5.82% | 13,231,800 | 1兆1135億 | -6.03% | 13.16 | 0.89 |
| 02/23 | 1,863 | 1,864 | 1,758 | 1,805 | -1.85% | 13,594,900 | 1兆1822億 | +0.28% | 13.98 | 0.94 |
| 02/16 | 1,897 | 1,898 | 1,806 | 1,839 | -1.5% | 14,121,400 | 1兆2045億 | +2.85% | 14.24 | 0.96 |
| 02/09 | 1,990 | 2,017 | 1,832 | 1,867 | -7.62% | 22,220,100 | 1兆2228億 | +5.12% | 14.46 | 0.98 |
| 02/02 | 1,987 | 2,026 | 1,936 | 2,021 | +2.85% | 14,825,800 | 1兆3237億 | +14.63% | 15.65 | 1.06 |
| 01/26 | 2,085 | 2,100 | 1,963 | 1,965 | -3.49% | 18,974,400 | 1兆2870億 | +12.48% | 15.22 | 1.03 |
| 01/19 | 2,049 | 2,066 | 1,998 | 2,036 | +0.2% | 10,747,200 | 1兆3335億 | +17.35% | 15.77 | 1.07 |
| 01/12 | 1,994 | 2,059 | 1,983 | 2,032 | +2.83% | 14,855,400 | 1兆3309億 | +18.21% | 15.73 | 1.06 |
| 01/05 | 1,965 | 1,993 | 1,956 | 1,976 | +2.54% | 9,251,800 | 1兆2942億 | +15.96% | 15.3 | 1.03 |
| 2017 |
| 12/29 | 1,968 | 1,976 | 1,921 | 1,927 | -1.98% | 7,689,800 | 1兆2621億 | +13.82% | 14.92 | 1.01 |
| 12/22 | 1,910 | 2,018 | 1,902 | 1,966 | +4.13% | 17,384,500 | 1兆2877億 | +16.61% | 15.22 | 1.03 |
| 12/15 | 1,905 | 1,980 | 1,885 | 1,888 | -0.53% | 25,014,600 | 1兆2366億 | +12.65% | 14.62 | 0.99 |
| 12/08 | 1,850 | 1,910 | 1,830 | 1,898 | +3.04% | 23,338,300 | 1兆2431億 | +13.93% | 14.7 | 0.99 |
| 12/01 | 1,738 | 1,874 | 1,724 | 1,842 | +6.47% | 26,978,400 | 1兆2065億 | +11.16% | 14.26 | 0.96 |
| 11/24 | 1,719 | 1,743 | 1,697 | 1,730 | +0.58% | 14,042,300 | 1兆1331億 | +4.85% | 13.4 | 0.91 |
| 11/17 | 1,741 | 1,745 | 1,651 | 1,720 | -0.81% | 23,335,300 | 1兆1266億 | +4.43% | 13.32 | 0.9 |
| 11/10 | 1,783 | 1,794 | 1,721 | 1,734 | -2.75% | 18,686,900 | 1兆1357億 | +5.67% | 13.43 | 0.91 |
| 11/02 | 1,768 | 1,785 | 1,723 | 1,783 | -0.06% | 28,656,200 | 1兆1678億 | +9.12% | 13.81 | 0.93 |
| 10/27 | 1,739 | 1,803 | 1,721 | 1,784 | +4.39% | 21,392,300 | 1兆1685億 | +9.38% | 13.81 | 0.93 |
| 10/20 | 1,651 | 1,725 | 1,645 | 1,709 | +4.59% | 19,662,200 | 1兆1193億 | +5.1% | 13.23 | 0.89 |
| 10/13 | 1,639 | 1,661 | 1,620 | 1,634 | -0.85% | 18,150,900 | 1兆702億 | +0.62% | 12.65 | 0.86 |
| 10/06 | 1,649 | 1,677 | 1,614 | 1,648 | +0.86% | 26,521,500 | 1兆794億 | +1.6% | 12.76 | 0.86 |
| 09/29 | 1,579 | 1,653 | 1,526 | 1,634 | +4.14% | 30,781,000 | 1兆702億 | +0.99% | 13.11 | 0.89 |
| 09/22 | 1,554 | 1,609 | 1,547 | 1,569 | +3.09% | 22,460,600 | 1兆276億 | -2.79% | 12.58 | 0.85 |
| 09/15 | 1,486 | 1,545 | 1,464 | 1,522 | +3.4% | 22,673,400 | 9969億1000万 | -5.82% | 12.21 | 0.83 |
| 09/08 | 1,504 | 1,514 | 1,461 | 1,472 | -2.58% | 15,047,000 | 9641億6000万 | -9.3% | 11.81 | 0.8 |
| 09/01 | 1,525 | 1,525 | 1,470 | 1,511 | -0.79% | 15,048,000 | 9897億500万 | -7.7% | 12.12 | 0.82 |
| 08/25 | 1,543 | 1,552 | 1,503 | 1,523 | -1.36% | 11,857,900 | 1兆378億 | -7.86% | 12.21 | 0.83 |
| 08/18 | 1,604 | 1,627 | 1,533 | 1,544 | -5.1% | 18,680,500 | 1兆522億 | -7.27% | 12.38 | 0.84 |
| 08/10 | 1,687 | 1,709 | 1,605 | 1,627 | -2.57% | 13,133,800 | 1兆1087億 | -2.87% | 13.05 | 0.88 |
| 08/04 | 1,635 | 1,690 | 1,625 | 1,670 | +2.02% | 13,861,300 | 1兆1380億 | -0.71% | 13.39 | 0.91 |
| 07/28 | 1,642 | 1,673 | 1,615 | 1,637 | -1.39% | 15,420,800 | 1兆1155億 | -2.91% | 13.13 | 0.89 |
| 07/21 | 1,687 | 1,687 | 1,637 | 1,660 | -2.47% | 13,657,600 | 1兆1312億 | -1.78% | 13.31 | 0.9 |
| 07/14 | 1,750 | 1,758 | 1,677 | 1,702 | -2.18% | 16,731,100 | 1兆1598億 | +0.59% | 13.65 | 0.92 |
| 07/07 | 1,715 | 1,756 | 1,688 | 1,740 | +1.75% | 17,226,000 | 1兆1857億 | +2.96% | 13.95 | 0.94 |
| 06/30 | 1,647 | 1,712 | 1,625 | 1,710 | +4.01% | 20,254,200 | 1兆1653億 | +1.6% | 13.71 | 0.93 |
| 06/23 | 1,680 | 1,709 | 1,633 | 1,644 | -2.08% | 13,691,600 | 1兆1203億 | -2.08% | 13.19 | 0.89 |
| 06/16 | 1,709 | 1,752 | 1,637 | 1,679 | +0.96% | 27,131,800 | 1兆1442億 | +0.24% | 13.47 | 0.91 |
| 06/09 | 1,630 | 1,672 | 1,567 | 1,663 | +0.12% | 26,370,200 | 1兆1333億 | -0.42% | 13.34 | 0.9 |
| 06/02 | 1,564 | 1,667 | 1,534 | 1,661 | +6.2% | 19,510,200 | 1兆1319億 | -0.42% | 13.32 | 0.9 |
| 05/26 | 1,561 | 1,584 | 1,539 | 1,564 | +0.71% | 18,686,800 | 1兆658億 | -6.01% | 12.54 | 0.85 |
| 05/19 | 1,681 | 1,699 | 1,501 | 1,553 | -9.5% | 31,368,100 | 1兆583億 | -6.56% | 12.46 | 0.84 |
| 05/12 | 1,730 | 1,747 | 1,702 | 1,716 | +2.94% | 18,893,300 | 1兆1694億 | +3.56% | 13.76 | 0.93 |
| 05/02 | 1,656 | 1,683 | 1,646 | 1,667 | +0.79% | 5,156,300 | 1兆1360億 | +1.4% | 13.37 | 0.9 |
| 04/28 | 1,614 | 1,692 | 1,570 | 1,654 | +4.75% | 19,844,500 | 1兆1271億 | +1.29% | 13.27 | 0.9 |
