時価総額
2018/08/23～2019/01/23
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 |
| 01/23 | 140,200 | 140,400 | 139,000 | 139,000 | -1.14% | 18,470 | 9813億4000万 | -0.1% | 63.76 | 1.81 |
| 01/22 | 141,200 | 141,400 | 140,000 | 140,600 | -0.42% | 17,315 | 9926億3600万 | +1.01% | 64.5 | 1.83 |
| 01/21 | 141,400 | 141,600 | 140,600 | 141,200 | -0.28% | 9,595 | 9968億7200万 | +1.38% | 64.77 | 1.84 |
| 01/18 | 141,200 | 141,800 | 140,200 | 141,600 | +0.57% | 16,685 | 9996億9600万 | +1.56% | 64.96 | 1.85 |
| 01/17 | 140,600 | 141,200 | 140,200 | 140,800 | +0.14% | 19,260 | 9940億4800万 | +0.99% | 64.59 | 1.84 |
| 01/16 | 139,800 | 141,200 | 139,600 | 140,600 | +0.72% | 23,940 | 9926億3600万 | +0.86% | 64.5 | 1.83 |
| 01/15 | 142,400 | 143,400 | 139,400 | 139,600 | -1.13% | 37,825 | 9855億7600万 | +0.12% | 64.04 | 1.82 |
| 01/11 | 140,800 | 141,600 | 140,200 | 141,200 | +0.71% | 30,615 | 9968億7200万 | +1.23% | 64.77 | 1.84 |
| 01/10 | 138,000 | 140,200 | 138,000 | 140,200 | +0.57% | 19,535 | 9898億1200万 | +0.5% | 64.31 | 1.83 |
| 01/09 | 138,600 | 139,400 | 138,200 | 139,400 | +1.31% | 24,885 | 9841億6400万 | -0.03% | 63.95 | 1.82 |
| 01/08 | 139,200 | 140,200 | 137,600 | 137,600 | -1.29% | 26,260 | 9714億5600万 | -1.4% | 63.12 | 1.79 |
| 01/07 | 139,000 | 140,600 | 138,400 | 139,400 | +1.01% | 26,795 | 9841億6400万 | -0.19% | 63.95 | 1.82 |
| 01/04 | 137,600 | 138,800 | 137,000 | 138,000 | -0.14% | 30,000 | 9742億8000万 | -1.2% | 63.31 | 1.8 |
| 2018 |
| 12/28 | 137,000 | 138,600 | 136,200 | 138,200 | +1.17% | 20,515 | 9756億9200万 | -1.04% | 67.2 | 1.81 |
| 12/27 | 137,800 | 138,400 | 136,400 | 136,600 | +0.15% | 26,330 | 9643億9600万 | -2.15% | 66.42 | 1.78 |
| 12/26 | 134,800 | 136,600 | 133,800 | 136,400 | -0.44% | 28,510 | 9629億8400万 | -2.31% | 66.33 | 1.78 |
| 12/25 | 137,800 | 138,000 | 135,200 | 137,000 | -1.01% | 36,055 | 9672億2000万 | -1.92% | 66.62 | 1.79 |
| 12/21 | 138,800 | 139,000 | 137,800 | 138,400 | 0% | 38,370 | 9771億400万 | -0.93% | 67.3 | 1.81 |
| 12/20 | 138,800 | 140,400 | 137,800 | 138,400 | -0.14% | 26,645 | 9771億400万 | -0.91% | 67.3 | 1.81 |
| 12/19 | 138,600 | 139,200 | 138,000 | 138,600 | +0.29% | 27,485 | 9785億1600万 | -0.7% | 67.4 | 1.81 |
| 12/18 | 140,000 | 140,600 | 138,200 | 138,200 | -1.57% | 31,835 | 9756億9200万 | -0.94% | 67.2 | 1.81 |
| 12/17 | 139,200 | 141,000 | 139,200 | 140,400 | +0.43% | 19,765 | 9912億2400万 | +0.71% | 68.27 | 1.83 |
| 12/14 | 138,800 | 140,200 | 138,600 | 139,800 | +1.01% | 35,390 | 9869億8800万 | +0.48% | 67.98 | 1.83 |
| 12/13 | 139,000 | 139,800 | 138,400 | 138,400 | -0.29% | 28,610 | 9771億400万 | -0.34% | 67.3 | 1.81 |
| 12/12 | 140,400 | 141,400 | 138,200 | 138,800 | -1.28% | 34,980 | 9799億2800万 | +0.13% | 67.49 | 1.81 |
| 12/11 | 142,400 | 143,200 | 140,600 | 140,600 | -1.26% | 24,115 | 9926億3600万 | +1.62% | 68.37 | 1.84 |
| 12/10 | 144,800 | 145,800 | 142,000 | 142,400 | -1.79% | 22,820 | 1兆53億 | +3.21% | 69.24 | 1.86 |
| 12/07 | 141,600 | 145,000 | 141,200 | 145,000 | +2.55% | 38,735 | 1兆237億 | +5.49% | 70.51 | 1.89 |
| 12/06 | 140,600 | 141,600 | 140,200 | 141,400 | +0.57% | 22,405 | 9982億8400万 | +3.31% | 68.76 | 1.85 |
| 12/05 | 140,200 | 140,600 | 139,200 | 140,600 | -0.42% | 15,405 | 9926億3600万 | +3.1% | 68.37 | 1.84 |
| 12/04 | 142,600 | 142,600 | 140,600 | 141,200 | +0.14% | 21,400 | 9968億7200万 | +3.83% | 68.66 | 1.84 |
| 12/03 | 141,200 | 141,400 | 140,400 | 141,000 | -0.28% | 19,085 | 9954億6000万 | +3.99% | 68.56 | 1.84 |
| 11/30 | 140,200 | 141,600 | 138,600 | 141,400 | +1.73% | 94,280 | 9982億8400万 | +4.61% | 68.76 | 1.85 |
| 11/29 | 142,000 | 142,200 | 139,000 | 139,000 | -2.11% | 32,600 | 9813億4000万 | +3.2% | 67.59 | 1.82 |
| 11/28 | 141,200 | 142,000 | 140,400 | 142,000 | +1% | 24,065 | 1兆25億 | +5.74% | 69.05 | 1.85 |
| 11/27 | 139,800 | 141,400 | 139,200 | 140,600 | +0.72% | 34,800 | 9926億3600万 | +5.09% | 68.37 | 1.84 |
| 11/26 | 137,200 | 140,000 | 137,200 | 139,600 | +1.6% | 21,745 | 9855億7600万 | +4.67% | 67.88 | 1.82 |
| 11/22 | 137,400 | 138,600 | 137,200 | 137,400 | +0.44% | 22,890 | 9700億4400万 | +3.31% | 66.81 | 1.79 |
| 11/21 | 137,200 | 138,000 | 136,800 | 136,800 | -0.44% | 21,165 | 9658億800万 | +3.06% | 66.52 | 1.79 |
| 11/20 | 138,200 | 138,400 | 137,400 | 137,400 | -0.15% | 16,895 | 9700億4400万 | +3.69% | 66.81 | 1.79 |
| 11/19 | 137,200 | 138,600 | 136,400 | 137,600 | 0% | 21,430 | 9714億5600万 | +4.08% | 66.91 | 1.8 |
| 11/16 | 137,600 | 138,600 | 136,200 | 137,600 | +0.15% | 27,750 | 9714億5600万 | +4.36% | 66.91 | 1.8 |
| 11/15 | 136,200 | 137,400 | 135,400 | 137,400 | +0.73% | 19,110 | 9700億4400万 | +4.48% | 66.81 | 1.79 |
| 11/14 | 136,800 | 136,800 | 135,400 | 136,400 | -0.29% | 17,365 | 9629億8400万 | +3.93% | 66.33 | 1.78 |
| 11/13 | 135,800 | 136,800 | 134,800 | 136,800 | +0.74% | 20,365 | 9658億800万 | +4.44% | 66.52 | 1.79 |
| 11/12 | 133,800 | 136,600 | 133,600 | 135,800 | +1.95% | 27,845 | 9587億4800万 | +3.86% | 66.03 | 1.77 |
| 11/09 | 133,400 | 135,600 | 133,200 | 133,200 | -0.15% | 24,475 | 9403億9200万 | +2.09% | 64.77 | 1.74 |
| 11/08 | 132,600 | 133,600 | 132,000 | 133,400 | +0.91% | 19,725 | 9418億400万 | +2.35% | 64.87 | 1.74 |
| 11/07 | 131,800 | 133,000 | 131,600 | 132,200 | +0.15% | 19,360 | 9333億3200万 | +1.55% | 64.28 | 1.73 |
| 11/06 | 131,000 | 132,400 | 130,600 | 132,000 | +0.61% | 13,400 | 9319億2000万 | +1.43% | 64.19 | 1.72 |
| 11/05 | 129,800 | 131,600 | 129,200 | 131,200 | +1.39% | 19,255 | 9262億7200万 | +0.87% | 63.8 | 1.71 |
| 11/02 | 130,600 | 131,200 | 129,200 | 129,400 | -0.77% | 16,955 | 9135億6400万 | -0.52% | 62.92 | 1.69 |
| 11/01 | 130,000 | 131,200 | 129,800 | 130,400 | +1.09% | 16,650 | 9206億2400万 | +0.21% | 63.41 | 1.7 |
| 10/31 | 131,000 | 131,000 | 129,000 | 129,000 | -1.53% | 21,455 | 9107億4000万 | -0.89% | 62.73 | 1.69 |
| 10/30 | 130,400 | 131,600 | 130,000 | 131,000 | -0.15% | 10,925 | 9248億6000万 | +0.62% | 63.7 | 1.71 |
| 10/29 | 130,600 | 131,400 | 130,400 | 131,200 | +0.61% | 10,815 | 9262億7200万 | +0.8% | 63.8 | 1.71 |
| 10/26 | 130,800 | 130,800 | 129,400 | 130,400 | +0.77% | 11,345 | 9206億2400万 | +0.27% | 63.41 | 1.7 |
| 10/25 | 128,800 | 130,800 | 128,800 | 129,400 | +0.15% | 11,775 | 9135億6400万 | -0.44% | 62.92 | 1.69 |
| 10/24 | 129,400 | 130,200 | 129,200 | 129,200 | 0% | 8,685 | 9121億5200万 | -0.58% | 62.83 | 1.69 |
| 10/23 | 130,400 | 130,600 | 129,200 | 129,200 | -0.77% | 11,360 | 9121億5200万 | -0.55% | 62.83 | 1.69 |
| 10/22 | 130,400 | 131,200 | 130,200 | 130,200 | 0% | 8,150 | 9192億1200万 | +0.23% | 63.31 | 1.7 |
| 10/19 | 131,000 | 131,000 | 129,600 | 130,200 | -0.76% | 12,715 | 9192億1200万 | +0.26% | 63.31 | 1.7 |
| 10/18 | 130,800 | 132,000 | 130,600 | 131,200 | +0.31% | 14,240 | 9262億7200万 | +1.09% | 63.8 | 1.71 |
| 10/17 | 130,600 | 131,400 | 130,200 | 130,800 | +0.77% | 11,390 | 9234億4800万 | +0.91% | 63.6 | 1.71 |
| 10/16 | 129,200 | 130,200 | 129,000 | 129,800 | +0.62% | 10,075 | 9163億8800万 | +0.2% | 63.12 | 1.7 |
| 10/15 | 129,800 | 130,200 | 129,000 | 129,000 | 0% | 15,930 | 9107億4000万 | -0.41% | 62.73 | 1.69 |
| 10/12 | 130,200 | 131,200 | 129,000 | 129,000 | -1.23% | 22,885 | 9107億4000万 | -0.42% | 62.73 | 1.69 |
| 10/11 | 129,200 | 130,800 | 128,600 | 130,600 | +0.46% | 13,555 | 9220億3600万 | +0.8% | 63.51 | 1.71 |
| 10/10 | 130,800 | 131,400 | 129,400 | 130,000 | -0.76% | 10,725 | 9178億 | +0.43% | 63.21 | 1.7 |
| 10/09 | 128,800 | 131,400 | 128,600 | 131,000 | +1.71% | 21,310 | 9248億6000万 | +1.22% | 63.7 | 1.71 |
| 10/05 | 129,000 | 129,600 | 128,600 | 128,800 | -0.77% | 13,245 | 9093億2800万 | -0.43% | 62.63 | 1.68 |
| 10/04 | 129,400 | 130,400 | 129,000 | 129,800 | +0.15% | 19,665 | 9163億8800万 | +0.34% | 63.12 | 1.7 |
| 10/03 | 130,600 | 130,800 | 129,200 | 129,600 | -1.07% | 12,615 | 9149億7600万 | +0.22% | 63.02 | 1.69 |
| 10/02 | 130,600 | 131,600 | 130,200 | 131,000 | +0.46% | 14,640 | 9248億6000万 | +1.36% | 63.7 | 1.71 |
| 10/01 | 131,000 | 131,400 | 130,200 | 130,400 | -0.76% | 10,815 | 9206億2400万 | +0.99% | 63.41 | 1.7 |
| 09/28 | 131,400 | 132,000 | 130,600 | 131,400 | +0.61% | 24,200 | 9276億8400万 | +1.85% | 63.9 | 1.72 |
| 09/27 | 130,800 | 131,000 | 129,800 | 130,600 | -0.31% | 11,390 | 9220億3600万 | +1.4% | 63.51 | 1.71 |
| 09/26 | 130,000 | 131,000 | 129,600 | 131,000 | +0.77% | 13,945 | 9248億6000万 | +1.87% | 63.7 | 1.71 |
| 09/25 | 129,600 | 130,600 | 129,400 | 130,000 | -0.15% | 14,115 | 9178億 | +1.22% | 63.21 | 1.7 |
| 09/21 | 129,000 | 130,600 | 128,800 | 130,200 | +1.4% | 37,660 | 9192億1200万 | +1.58% | 63.31 | 1.7 |
| 09/20 | 129,000 | 129,800 | 128,400 | 128,400 | 0% | 12,785 | 9065億400万 | +0.33% | 62.44 | 1.68 |
| 09/19 | 129,200 | 129,400 | 127,800 | 128,400 | -0.47% | 20,375 | 9065億400万 | +0.42% | 62.44 | 1.68 |
| 09/18 | 127,800 | 129,200 | 127,800 | 129,000 | +0.62% | 15,390 | 9107億4000万 | +1.01% | 62.73 | 1.69 |
| 09/14 | 128,600 | 129,800 | 128,000 | 128,200 | -0.47% | 18,285 | 9050億9200万 | +0.58% | 62.34 | 1.67 |
| 09/13 | 129,000 | 129,800 | 128,800 | 128,800 | -0.46% | 11,510 | 9093億2800万 | +1.17% | 62.63 | 1.68 |
| 09/12 | 128,200 | 129,600 | 128,200 | 129,400 | +0.94% | 9,860 | 9135億6400万 | +1.8% | 62.92 | 1.69 |
| 09/11 | 127,200 | 129,000 | 127,200 | 128,200 | +0.79% | 13,865 | 9050億9200万 | +1.03% | 62.34 | 1.67 |
| 09/10 | 128,400 | 128,800 | 127,200 | 127,200 | -1.24% | 10,085 | 8980億3200万 | +0.36% | 61.85 | 1.66 |
| 09/07 | 128,600 | 129,600 | 128,200 | 128,800 | -0.62% | 18,160 | 9093億2800万 | +1.72% | 62.63 | 1.68 |
| 09/06 | 128,400 | 129,600 | 128,200 | 129,600 | +0.31% | 15,810 | 9149億7600万 | +2.49% | 63.02 | 1.69 |
| 09/05 | 129,600 | 129,800 | 128,800 | 129,200 | -0.15% | 19,125 | 9121億5200万 | +2.34% | 62.83 | 1.69 |
| 09/04 | 127,400 | 129,600 | 127,200 | 129,400 | +1.25% | 14,995 | 9135億6400万 | +2.72% | 62.92 | 1.69 |
| 09/03 | 128,600 | 129,400 | 127,800 | 127,800 | -1.24% | 12,525 | 9022億6800万 | +1.62% | 62.14 | 1.67 |
| 08/31 | 128,200 | 129,400 | 128,200 | 129,400 | +0.15% | 17,450 | 9135億6400万 | +3.08% | 62.92 | 1.69 |
| 08/30 | 128,600 | 129,400 | 128,400 | 129,200 | +0.16% | 11,245 | 9121億5200万 | +3.1% | 62.83 | 1.69 |
| 08/29 | 128,600 | 129,400 | 128,000 | 129,000 | +0.16% | 12,645 | 9107億4000万 | +3.1% | 62.73 | 1.69 |
| 08/28 | 127,400 | 128,800 | 127,200 | 128,800 | +0.94% | 13,905 | 9093億2800万 | +3.07% | 62.63 | 1.68 |
| 08/27 | 127,800 | 128,000 | 127,200 | 127,600 | -0.31% | 6,260 | 9008億5600万 | +2.28% | 62.05 | 1.67 |
| 08/24 | 127,800 | 128,400 | 127,000 | 128,000 | +0.31% | 20,985 | 9036億8000万 | +2.69% | 62.24 | 1.67 |
| 08/23 | 126,600 | 127,600 | 126,400 | 127,600 | +1.27% | 12,615 | 9008億5600万 | +2.41% | 62.05 | 1.67 |
