時価総額
2019/02/26~2019/07/25
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 |
07/25 | 757,000 | 759,000 | 755,000 | 757,000 | +0.26% | 1,488 | 1兆688億 | +0.44% | 68.75 | 1.97 |
07/24 | 759,000 | 760,000 | 751,000 | 755,000 | -0.13% | 2,815 | 1兆660億 | +0.15% | 68.57 | 1.97 |
07/23 | 758,000 | 761,000 | 755,000 | 756,000 | -0.92% | 2,730 | 1兆674億 | +0.28% | 68.66 | 1.97 |
07/22 | 761,000 | 765,000 | 758,000 | 763,000 | -0.26% | 2,419 | 1兆773億 | +1.19% | 69.3 | 1.99 |
07/19 | 758,000 | 765,000 | 756,000 | 765,000 | +0.66% | 2,436 | 1兆801億 | +1.47% | 69.48 | 1.99 |
07/18 | 760,000 | 764,000 | 756,000 | 760,000 | +0.13% | 3,411 | 1兆731億 | +0.82% | 69.02 | 1.98 |
07/17 | 754,000 | 759,000 | 751,000 | 759,000 | +0.8% | 3,255 | 1兆717億 | +0.71% | 68.93 | 1.98 |
07/16 | 746,000 | 756,000 | 744,000 | 753,000 | +0.94% | 4,309 | 1兆632億 | -0.06% | 68.39 | 1.96 |
07/12 | 752,000 | 753,000 | 743,000 | 746,000 | -0.8% | 3,830 | 1兆533億 | -0.98% | 67.75 | 1.94 |
07/11 | 753,000 | 756,000 | 750,000 | 752,000 | -0.13% | 5,420 | 1兆618億 | -0.24% | 68.3 | 1.96 |
07/10 | 751,000 | 755,000 | 750,000 | 753,000 | +0.13% | 3,250 | 1兆632億 | -0.11% | 68.39 | 1.96 |
07/09 | 747,000 | 755,000 | 746,000 | 752,000 | +1.08% | 3,737 | 1兆618億 | -0.21% | 68.3 | 1.96 |
07/08 | 754,000 | 756,000 | 743,000 | 744,000 | -0.93% | 2,937 | 1兆505億 | -1.23% | 67.57 | 1.94 |
07/05 | 751,000 | 754,000 | 748,000 | 751,000 | +0.4% | 2,218 | 1兆604億 | -0.29% | 68.21 | 1.96 |
07/04 | 747,000 | 756,000 | 746,000 | 748,000 | -0.13% | 4,650 | 1兆561億 | -0.64% | 67.93 | 1.95 |
07/03 | 751,000 | 752,000 | 747,000 | 749,000 | 0% | 3,685 | 1兆575億 | -0.56% | 68.02 | 1.95 |
07/02 | 746,000 | 750,000 | 742,000 | 749,000 | +0.94% | 3,246 | 1兆575億 | -0.63% | 68.02 | 1.95 |
07/01 | 736,000 | 746,000 | 735,000 | 742,000 | +0.54% | 3,188 | 1兆477億 | -1.55% | 67.39 | 1.93 |
06/28 | 742,000 | 745,000 | 735,000 | 738,000 | -0.54% | 5,578 | 1兆420億 | -2.15% | 67.71 | 1.92 |
06/27 | 750,000 | 752,000 | 737,000 | 742,000 | -1.2% | 6,968 | 1兆477億 | -1.73% | 68.08 | 1.94 |
06/26 | 757,000 | 758,000 | 746,000 | 751,000 | -2.47% | 5,198 | 1兆604億 | -0.64% | 68.9 | 1.96 |
06/25 | 758,000 | 772,000 | 758,000 | 770,000 | +1.85% | 5,106 | 1兆872億 | +1.87% | 70.64 | 2.01 |
06/24 | 758,000 | 761,000 | 753,000 | 756,000 | -0.66% | 3,398 | 1兆674億 | +0.1% | 69.36 | 1.97 |
06/21 | 766,000 | 769,000 | 759,000 | 761,000 | -1.17% | 6,704 | 1兆745億 | +0.7% | 69.82 | 1.98 |
06/20 | 768,000 | 774,000 | 764,000 | 770,000 | +1.18% | 4,687 | 1兆872億 | +1.92% | 70.64 | 2.01 |
06/19 | 759,000 | 761,000 | 755,000 | 761,000 | +0.66% | 3,268 | 1兆745億 | +0.91% | 69.82 | 1.98 |
06/18 | 756,000 | 763,000 | 755,000 | 756,000 | -0.4% | 3,402 | 1兆674億 | +0.44% | 69.36 | 1.97 |
06/17 | 760,000 | 762,000 | 754,000 | 759,000 | -0.26% | 2,801 | 1兆717億 | +1.02% | 69.64 | 1.98 |
06/14 | 753,000 | 766,000 | 752,000 | 761,000 | -0.26% | 5,925 | 1兆745億 | +1.52% | 69.82 | 1.98 |
06/13 | 757,000 | 763,000 | 754,000 | 763,000 | +1.06% | 3,856 | 1兆773億 | +2.04% | 70 | 1.99 |
06/12 | 756,000 | 758,000 | 749,000 | 755,000 | 0% | 3,455 | 1兆660億 | +1.24% | 69.27 | 1.97 |
06/11 | 752,000 | 756,000 | 751,000 | 755,000 | +0.67% | 3,357 | 1兆660億 | +1.43% | 69.27 | 1.97 |
06/10 | 755,000 | 756,000 | 750,000 | 750,000 | -0.92% | 3,114 | 1兆590億 | +0.95% | 68.81 | 1.96 |
06/07 | 755,000 | 758,000 | 750,000 | 757,000 | +0.53% | 3,941 | 1兆688億 | +2.07% | 69.45 | 1.97 |
06/06 | 748,000 | 757,000 | 747,000 | 753,000 | +0.8% | 2,848 | 1兆632億 | +1.75% | 69.09 | 1.96 |
06/05 | 742,000 | 748,000 | 738,000 | 747,000 | +0.4% | 3,822 | 1兆547億 | +1.11% | 68.53 | 1.95 |
06/04 | 740,000 | 745,000 | 735,000 | 744,000 | +0.27% | 5,459 | 1兆505億 | +0.84% | 68.26 | 1.94 |
06/03 | 742,000 | 749,000 | 737,000 | 742,000 | 0% | 8,093 | 1兆477億 | +0.69% | 68.08 | 1.94 |
05/31 | 753,000 | 757,000 | 742,000 | 742,000 | -1.98% | 7,586 | 1兆477億 | +0.84% | 68.08 | 1.94 |
05/30 | 762,000 | 764,000 | 756,000 | 757,000 | -0.66% | 4,308 | 1兆688億 | +2.99% | 69.45 | 1.97 |
05/29 | 754,000 | 762,000 | 753,000 | 762,000 | +1.74% | 4,443 | 1兆759億 | +3.89% | 69.91 | 1.99 |
05/28 | 756,000 | 760,000 | 749,000 | 749,000 | -0.79% | 6,469 | 1兆575億 | +2.34% | 68.72 | 1.95 |
05/27 | 758,000 | 761,000 | 755,000 | 755,000 | -0.53% | 1,849 | 1兆660億 | +3.35% | 69.27 | 1.97 |
05/24 | 762,000 | 762,000 | 757,000 | 759,000 | -0.13% | 3,023 | 1兆717億 | +4.08% | 69.64 | 1.98 |
05/23 | 750,000 | 760,000 | 750,000 | 760,000 | +1.06% | 3,345 | 1兆731億 | +4.41% | 69.73 | 1.98 |
05/22 | 756,000 | 756,000 | 749,000 | 752,000 | -0.4% | 4,754 | 1兆618億 | +3.53% | 68.99 | 1.96 |
05/21 | 762,000 | 765,000 | 750,000 | 755,000 | -1.69% | 6,322 | 1兆660億 | +4.09% | 69.27 | 1.97 |
05/20 | 752,000 | 768,000 | 751,000 | 768,000 | +1.72% | 6,870 | 1兆844億 | +6.06% | 70.46 | 2 |
05/17 | 741,000 | 755,000 | 739,000 | 755,000 | +2.58% | 9,654 | 1兆660億 | +4.54% | 69.27 | 1.97 |
05/16 | 725,000 | 737,000 | 725,000 | 736,000 | +1.38% | 4,669 | 1兆392億 | +2.06% | 67.53 | 1.92 |
05/15 | 721,000 | 730,000 | 719,000 | 726,000 | +0.69% | 4,739 | 1兆251億 | +0.75% | 66.61 | 1.89 |
05/14 | 718,000 | 725,000 | 718,000 | 721,000 | +0.7% | 4,947 | 1兆180億 | +0.09% | 66.15 | 1.88 |
05/13 | 715,000 | 721,000 | 714,000 | 716,000 | +0.14% | 3,727 | 1兆109億 | -0.63% | 65.69 | 1.87 |
05/10 | 713,000 | 720,000 | 712,000 | 715,000 | +0.28% | 4,278 | 1兆95億 | -0.95% | 65.6 | 1.86 |
05/09 | 718,000 | 720,000 | 712,000 | 713,000 | -0.97% | 3,266 | 1兆67億 | -1.49% | 65.42 | 1.86 |
05/08 | 723,000 | 724,000 | 719,000 | 720,000 | 0% | 5,517 | 1兆166億 | -0.8% | 66.06 | 1.88 |
05/07 | 716,000 | 722,000 | 716,000 | 720,000 | +0.42% | 3,607 | 1兆166億 | -0.92% | 66.06 | 1.88 |
04/26 | 719,000 | 723,000 | 717,000 | 717,000 | -0.14% | 3,996 | 1兆124億 | -1.41% | 65.78 | 1.87 |
04/25 | 724,000 | 728,000 | 718,000 | 718,000 | -0.42% | 3,505 | 1兆138億 | -1.47% | 65.87 | 1.87 |
04/24 | 721,000 | 723,000 | 716,000 | 721,000 | -0.14% | 4,994 | 1兆180億 | -1.24% | 66.15 | 1.88 |
04/23 | 720,000 | 724,000 | 718,000 | 722,000 | +0.14% | 3,032 | 1兆194億 | -1.27% | 66.24 | 1.88 |
04/22 | 714,000 | 723,000 | 714,000 | 721,000 | +0.7% | 1,830 | 1兆180億 | -1.5% | 66.15 | 1.88 |
04/19 | 721,000 | 724,000 | 714,000 | 716,000 | -0.69% | 3,075 | 1兆109億 | -2.26% | 65.69 | 1.87 |
04/18 | 718,000 | 726,000 | 714,000 | 721,000 | +0.28% | 4,363 | 1兆180億 | -1.66% | 66.15 | 1.88 |
04/17 | 721,000 | 724,000 | 714,000 | 719,000 | -0.42% | 4,809 | 1兆152億 | -1.96% | 65.97 | 1.88 |
04/16 | 719,000 | 726,000 | 718,000 | 722,000 | +0.98% | 3,340 | 1兆194億 | -1.57% | 66.24 | 1.88 |
04/15 | 724,000 | 725,000 | 715,000 | 715,000 | -1.24% | 5,254 | 1兆95億 | -2.5% | 65.6 | 1.86 |
04/12 | 724,000 | 724,000 | 718,000 | 724,000 | 0% | 4,053 | 1兆222億 | -1.25% | 66.42 | 1.89 |
04/11 | 720,000 | 727,000 | 716,000 | 724,000 | +0.28% | 5,858 | 1兆222億 | -1.2% | 66.42 | 1.89 |
04/10 | 725,000 | 727,000 | 718,000 | 722,000 | -0.55% | 5,967 | 1兆194億 | -1.44% | 66.24 | 1.88 |
04/09 | 722,000 | 726,000 | 720,000 | 726,000 | +0.14% | 4,669 | 1兆251億 | -0.9% | 66.61 | 1.89 |
04/08 | 721,000 | 729,000 | 718,000 | 725,000 | +0.55% | 4,725 | 1兆237億 | -1.02% | 66.52 | 1.89 |
04/05 | 724,000 | 727,000 | 717,000 | 721,000 | -0.96% | 4,974 | 1兆180億 | -1.52% | 66.15 | 1.88 |
04/04 | 722,000 | 728,000 | 719,000 | 728,000 | +0.83% | 7,225 | 1兆279億 | -0.59% | 66.79 | 1.9 |
04/03 | 720,000 | 722,000 | 712,000 | 722,000 | +0.42% | 8,287 | 1兆194億 | -1.35% | 66.24 | 1.88 |
04/02 | 727,000 | 732,000 | 715,000 | 719,000 | -0.96% | 9,599 | 1兆152億 | -1.72% | 65.97 | 1.88 |
04/01 | 750,000 | 752,000 | 720,000 | 726,000 | -3.2% | 11,222 | 1兆251億 | -0.74% | 66.61 | 1.89 |
03/29 | 768,000 | 776,000 | 750,000 | 750,000 | -1.57% | 6,768 | 1兆590億 | +2.62% | 68.81 | 1.96 |
03/28 | 768,000 | 770,000 | 756,000 | 762,000 | -0.26% | 5,882 | 1兆759億 | +4.46% | 69.91 | 1.99 |
03/27 | 744,000 | 766,000 | 742,000 | 764,000 | +2.96% | 5,311 | 1兆787億 | +4.99% | 70.09 | 1.99 |
03/26 | 737,000 | 747,000 | 736,000 | 742,000 | +1.09% | 5,389 | 1兆477億 | +2.22% | 68.08 | 1.94 |
03/25 | 745,000 | 750,000 | 734,000 | 734,000 | -2.65% | 7,086 | 1兆364億 | +1.24% | 67.34 | 1.91 |
03/22 | 750,000 | 761,000 | 749,000 | 754,000 | +0.4% | 4,474 | 1兆646億 | +4.22% | 69.18 | 1.97 |
03/20 | 752,000 | 753,000 | 741,000 | 751,000 | -0.13% | 5,788 | 1兆604億 | +4.17% | 68.9 | 1.96 |
03/19 | 742,000 | 752,000 | 741,000 | 752,000 | +1.76% | 5,650 | 1兆618億 | +4.67% | 68.99 | 1.96 |
03/18 | 737,000 | 746,000 | 736,000 | 739,000 | +0.41% | 3,807 | 1兆434億 | +3.19% | 67.8 | 1.93 |
03/15 | 734,000 | 741,000 | 733,000 | 736,000 | +0.55% | 7,802 | 1兆392億 | +3.02% | 67.53 | 1.92 |
03/14 | 728,000 | 732,000 | 726,000 | 732,000 | +0.83% | 5,396 | 1兆335億 | +2.66% | 67.16 | 1.91 |
03/13 | 722,000 | 727,000 | 721,000 | 726,000 | +0.55% | 3,091 | 1兆251億 | +1.95% | 66.61 | 1.89 |
03/12 | 718,000 | 724,000 | 718,000 | 722,000 | +0.56% | 3,746 | 1兆194億 | +1.5% | 66.24 | 1.88 |
03/11 | 711,000 | 719,000 | 710,000 | 718,000 | +1.13% | 3,478 | 1兆138億 | +0.99% | 65.87 | 1.87 |
03/08 | 712,000 | 718,000 | 710,000 | 710,000 | -0.7% | 5,907 | 1兆25億 | -0.06% | 65.14 | 1.85 |
03/07 | 717,000 | 722,000 | 714,000 | 715,000 | -0.42% | 3,397 | 1兆95億 | +0.68% | 65.6 | 1.86 |
03/06 | 726,000 | 726,000 | 718,000 | 718,000 | -0.55% | 3,797 | 1兆138億 | +1.2% | 65.87 | 1.87 |
03/05 | 722,000 | 726,000 | 721,000 | 722,000 | -0.14% | 3,853 | 1兆194億 | +1.86% | 66.24 | 1.88 |
03/04 | 719,000 | 724,000 | 718,000 | 723,000 | +0.7% | 2,245 | 1兆208億 | +2.15% | 66.33 | 1.89 |
03/01 | 724,000 | 725,000 | 718,000 | 718,000 | -0.97% | 4,212 | 1兆138億 | +1.58% | 65.87 | 1.87 |
02/28 | 717,000 | 728,000 | 717,000 | 725,000 | +1.12% | 4,684 | 1兆237億 | +2.73% | 66.52 | 1.89 |
02/27 | 714,000 | 718,000 | 713,000 | 717,000 | +0.42% | 2,582 | 1兆124億 | +1.77% | 65.78 | 1.87 |
02/26 | 715,000 | 717,000 | 711,000 | 714,000 | -0.14% | 3,287 | 1兆81億 | +1.42% | 65.51 | 1.86 |