時価総額
2019/05/07~2019/09/27
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 |
09/27 | 836,000 | 839,000 | 825,000 | 832,000 | +0.85% | 3,016 | 1兆1747億 | +5.29% | 75.56 | 2.17 |
09/26 | 825,000 | 835,000 | 824,000 | 825,000 | +0.24% | 3,216 | 1兆1649億 | +4.7% | 74.93 | 2.15 |
09/25 | 812,000 | 824,000 | 812,000 | 823,000 | +0.98% | 2,825 | 1兆1620億 | +4.64% | 74.74 | 2.14 |
09/24 | 821,000 | 821,000 | 813,000 | 815,000 | -0.12% | 3,839 | 1兆1507億 | +3.81% | 74.02 | 2.12 |
09/20 | 808,000 | 819,000 | 807,000 | 816,000 | +1.37% | 5,741 | 1兆1521億 | +4.09% | 74.11 | 2.13 |
09/19 | 802,000 | 809,000 | 795,000 | 805,000 | +0.63% | 4,298 | 1兆1366億 | +2.86% | 73.11 | 2.1 |
09/18 | 797,000 | 802,000 | 793,000 | 800,000 | +0.76% | 3,438 | 1兆1296億 | +2.41% | 72.66 | 2.08 |
09/17 | 792,000 | 796,000 | 790,000 | 794,000 | +0.13% | 3,253 | 1兆1211億 | +1.77% | 72.11 | 2.07 |
09/13 | 776,000 | 793,000 | 772,000 | 793,000 | +2.06% | 4,713 | 1兆1197億 | +1.76% | 72.02 | 2.07 |
09/12 | 783,000 | 784,000 | 777,000 | 777,000 | -0.77% | 3,213 | 1兆971億 | -0.17% | 70.57 | 2.02 |
09/11 | 781,000 | 788,000 | 766,000 | 783,000 | -0.25% | 8,960 | 1兆1055億 | +0.65% | 71.11 | 2.04 |
09/10 | 803,000 | 805,000 | 781,000 | 785,000 | -1.63% | 6,299 | 1兆1084億 | +0.97% | 71.29 | 2.05 |
09/09 | 789,000 | 798,000 | 786,000 | 798,000 | +1.66% | 3,956 | 1兆1267億 | +2.72% | 72.47 | 2.08 |
09/06 | 779,000 | 785,000 | 776,000 | 785,000 | +1.03% | 4,251 | 1兆1084億 | +1.18% | 71.29 | 2.05 |
09/05 | 780,000 | 781,000 | 776,000 | 777,000 | -0.26% | 3,911 | 1兆971億 | +0.26% | 70.57 | 2.02 |
09/04 | 776,000 | 781,000 | 775,000 | 779,000 | +0.52% | 3,831 | 1兆999億 | +0.59% | 70.75 | 2.03 |
09/03 | 779,000 | 780,000 | 773,000 | 775,000 | -0.51% | 2,626 | 1兆943億 | +0.16% | 70.39 | 2.02 |
09/02 | 781,000 | 787,000 | 776,000 | 779,000 | -0.13% | 2,934 | 1兆999億 | +0.74% | 70.75 | 2.03 |
08/30 | 781,000 | 786,000 | 779,000 | 780,000 | -0.26% | 2,989 | 1兆1013億 | +0.98% | 70.84 | 2.03 |
08/29 | 777,000 | 784,000 | 776,000 | 782,000 | +0.9% | 3,135 | 1兆1041億 | +1.36% | 71.02 | 2.04 |
08/28 | 769,000 | 775,000 | 766,000 | 775,000 | +1.31% | 3,237 | 1兆943億 | +0.59% | 70.39 | 2.02 |
08/27 | 770,000 | 773,000 | 765,000 | 765,000 | -0.78% | 4,092 | 1兆801億 | -0.61% | 69.48 | 1.99 |
08/26 | 770,000 | 773,000 | 765,000 | 771,000 | +0.39% | 2,941 | 1兆886億 | +0.18% | 70.02 | 2.01 |
08/23 | 771,000 | 773,000 | 762,000 | 768,000 | -0.65% | 4,752 | 1兆844億 | -0.18% | 69.75 | 2 |
08/22 | 777,000 | 777,000 | 768,000 | 773,000 | -0.51% | 3,695 | 1兆914億 | +0.51% | 70.2 | 2.01 |
08/21 | 784,000 | 784,000 | 773,000 | 777,000 | -1.4% | 4,124 | 1兆971億 | +1.11% | 70.57 | 2.02 |
08/20 | 788,000 | 793,000 | 786,000 | 788,000 | 0% | 3,297 | 1兆1126億 | +2.67% | 71.57 | 2.05 |
08/19 | 792,000 | 793,000 | 782,000 | 788,000 | +0.38% | 2,916 | 1兆1126億 | +2.89% | 71.57 | 2.05 |
08/16 | 782,000 | 791,000 | 779,000 | 785,000 | +0.26% | 5,209 | 1兆1084億 | +2.69% | 71.29 | 2.05 |
08/15 | 771,000 | 783,000 | 771,000 | 783,000 | +1.82% | 3,798 | 1兆1055億 | +2.61% | 71.11 | 2.04 |
08/14 | 773,000 | 776,000 | 769,000 | 769,000 | -0.9% | 2,866 | 1兆858億 | +0.93% | 69.84 | 2 |
08/13 | 775,000 | 782,000 | 773,000 | 776,000 | +0.52% | 4,137 | 1兆957億 | +1.99% | 70.48 | 2.02 |
08/09 | 771,000 | 773,000 | 766,000 | 772,000 | +0.52% | 3,902 | 1兆900億 | +1.59% | 70.11 | 2.01 |
08/08 | 772,000 | 773,000 | 764,000 | 768,000 | +0.13% | 4,789 | 1兆844億 | +1.2% | 69.75 | 2 |
08/07 | 774,000 | 781,000 | 767,000 | 767,000 | -0.65% | 4,451 | 1兆830億 | +1.17% | 69.66 | 2 |
08/06 | 766,000 | 774,000 | 760,000 | 772,000 | +0.26% | 5,600 | 1兆900億 | +1.92% | 70.11 | 2.01 |
08/05 | 775,000 | 779,000 | 769,000 | 770,000 | -0.39% | 3,956 | 1兆872億 | +1.82% | 69.93 | 2.01 |
08/02 | 763,000 | 778,000 | 761,000 | 773,000 | +1.44% | 5,603 | 1兆914億 | +2.39% | 70.2 | 2.01 |
08/01 | 763,000 | 765,000 | 758,000 | 762,000 | -0.26% | 3,680 | 1兆759億 | +1.1% | 69.2 | 1.99 |
07/31 | 763,000 | 764,000 | 760,000 | 764,000 | +0.13% | 2,724 | 1兆787億 | +1.42% | 69.39 | 1.99 |
07/30 | 764,000 | 767,000 | 759,000 | 763,000 | +0.13% | 3,682 | 1兆773億 | +1.26% | 69.3 | 1.99 |
07/29 | 762,000 | 767,000 | 761,000 | 762,000 | +0.53% | 3,037 | 1兆759億 | +1.16% | 69.2 | 1.99 |
07/26 | 755,000 | 762,000 | 754,000 | 758,000 | +0.13% | 2,742 | 1兆702億 | +0.64% | 68.84 | 1.97 |
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 |