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 | 797 | 814 | 797 | 810 | +0.5% | 1,900 | 287億3426万 | -0.49% | 11.47 | 0.64 |
| 03/28 | 804 | 806 | 798 | 806 | -0.12% | 1,000 | 285億9236万 | -0.98% | 11.42 | 0.63 |
| 03/27 | 801 | 807 | 801 | 807 | -1.34% | 1,000 | 286億2784万 | -0.86% | 11.43 | 0.63 |
| 03/26 | 807 | 818 | 801 | 818 | +0.99% | 6,900 | 290億1805万 | +0.49% | 11.59 | 0.64 |
| 03/25 | 810 | 810 | 798 | 810 | 0% | 6,900 | 287億3426万 | -0.37% | 11.47 | 0.64 |
| 03/22 | 811 | 818 | 806 | 810 | -0.49% | 5,000 | 287億3426万 | -0.37% | 11.47 | 0.64 |
| 03/20 | 815 | 815 | 806 | 814 | -0.49% | 7,000 | 288億7616万 | +0.12% | 11.53 | 0.64 |
| 03/19 | 819 | 819 | 800 | 818 | +0.25% | 3,900 | 290億1805万 | +0.62% | 11.59 | 0.64 |
| 03/18 | 810 | 816 | 809 | 816 | +0.49% | 9,300 | 289億4711万 | +0.37% | 11.56 | 0.64 |
| 03/15 | 805 | 820 | 798 | 812 | +0.87% | 4,100 | 288億521万 | -0.12% | 11.5 | 0.64 |
| 03/14 | 803 | 806 | 800 | 805 | +0.25% | 800 | 285億5689万 | -0.98% | 11.4 | 0.63 |
| 03/13 | 794 | 803 | 794 | 803 | +1.52% | 13,800 | 284億8594万 | -1.35% | 11.38 | 0.63 |
| 03/12 | 800 | 805 | 791 | 791 | -1.13% | 105,100 | 280億6025万 | -2.94% | 11.21 | 0.62 |
| 03/11 | 769 | 801 | 760 | 800 | +0.13% | 96,400 | 283億7952万 | -1.84% | 11.33 | 0.63 |
| 03/08 | 804 | 804 | 796 | 799 | -2.2% | 5,700 | 283億4404万 | -1.96% | 11.32 | 0.63 |
| 03/07 | 809 | 817 | 809 | 817 | +0.62% | 2,500 | 289億8258万 | +0.37% | 11.57 | 0.64 |
| 03/06 | 820 | 823 | 811 | 812 | -0.98% | 8,100 | 288億521万 | -0.12% | 11.5 | 0.64 |
| 03/05 | 816 | 820 | 816 | 820 | +0.24% | 300 | 290億8900万 | +0.99% | 11.62 | 0.64 |
| 03/04 | 827 | 829 | 812 | 818 | -1.09% | 2,100 | 290億1805万 | +0.86% | 11.59 | 0.64 |
| 03/01 | 815 | 829 | 815 | 827 | -0.84% | 6,000 | 293億3732万 | +1.97% | 11.72 | 0.65 |
| 02/28 | 820 | 834 | 820 | 834 | +1.09% | 7,600 | 295億8564万 | +2.96% | 11.81 | 0.66 |
| 02/27 | 830 | 831 | 825 | 825 | -0.6% | 4,700 | 292億6638万 | +1.98% | 11.69 | 0.65 |
| 02/26 | 825 | 834 | 823 | 830 | +0.24% | 6,100 | 294億4375万 | +2.6% | 11.76 | 0.65 |
| 02/25 | 817 | 828 | 809 | 828 | +2.22% | 41,800 | 293億7280万 | +2.48% | 11.73 | 0.65 |
| 02/22 | 812 | 812 | 806 | 810 | -0.12% | 4,100 | 287億3426万 | +0.37% | 11.47 | 0.64 |
| 02/21 | 810 | 811 | 810 | 811 | +0.12% | 1,700 | 287億6973万 | +0.5% | 11.49 | 0.64 |
| 02/20 | 810 | 810 | 807 | 810 | 0% | 2,200 | 287億3426万 | +0.37% | 11.47 | 0.64 |
| 02/19 | 803 | 810 | 803 | 810 | +1.5% | 1,700 | 287億3426万 | +0.25% | 11.47 | 0.64 |
| 02/18 | 805 | 808 | 796 | 798 | -0.87% | 3,100 | 283億857万 | -1.36% | 11.3 | 0.63 |
| 02/15 | 805 | 812 | 799 | 805 | 0% | 1,400 | 285億5689万 | -0.74% | 11.4 | 0.63 |
| 02/14 | 811 | 820 | 805 | 805 | -0.62% | 17,200 | 285億5689万 | -0.86% | 11.4 | 0.63 |
| 02/13 | 820 | 820 | 810 | 810 | -1.22% | 4,000 | 287億3426万 | -0.49% | 11.47 | 0.64 |
| 02/12 | 817 | 825 | 817 | 820 | +0.49% | 3,700 | 290億8900万 | +0.61% | 11.62 | 0.64 |
| 02/08 | 829 | 829 | 816 | 816 | -1.81% | 3,500 | 289億4711万 | 0% | 11.56 | 0.64 |
| 02/07 | 816 | 831 | 816 | 831 | +0.12% | 800 | 294億7922万 | +1.71% | 11.77 | 0.65 |
| 02/06 | 820 | 836 | 815 | 830 | +1.22% | 6,000 | 294億4375万 | +1.47% | 11.76 | 0.65 |
| 02/05 | 807 | 821 | 807 | 820 | +2.5% | 2,400 | 290億8900万 | +0.24% | 11.62 | 0.64 |
| 02/04 | 790 | 805 | 790 | 800 | +1.78% | 1,400 | 283億7952万 | -2.2% | 11.33 | 0.63 |
| 02/01 | 785 | 800 | 785 | 786 | -0.13% | 11,200 | 278億8287万 | -4.15% | 11.13 | 0.62 |
| 01/31 | 787 | 791 | 785 | 787 | 0% | 13,600 | 279億1835万 | -4.26% | 11.15 | 0.62 |
| 01/30 | 799 | 809 | 780 | 787 | +0.38% | 24,500 | 279億1835万 | -4.49% | 11.15 | 0.62 |
| 01/29 | 790 | 801 | 784 | 784 | -1.38% | 5,100 | 278億1192万 | -5.2% | 11.11 | 0.62 |
| 01/28 | 810 | 811 | 795 | 795 | -1.73% | 5,800 | 282億214万 | -4.22% | 11.26 | 0.63 |
| 01/25 | 811 | 821 | 809 | 809 | -0.25% | 66,300 | 286億9878万 | -2.88% | 11.46 | 0.64 |
| 01/24 | 811 | 816 | 809 | 811 | +0.12% | 8,200 | 287億6973万 | -2.87% | 11.49 | 0.64 |
| 01/23 | 817 | 832 | 810 | 810 | -0.86% | 4,100 | 287億3426万 | -3.23% | 11.47 | 0.64 |
| 01/22 | 819 | 828 | 817 | 817 | +0.86% | 1,700 | 289億8258万 | -2.62% | 11.57 | 0.64 |
| 01/21 | 812 | 815 | 808 | 810 | 0% | 10,000 | 287億3426万 | -3.69% | 11.47 | 0.64 |
| 01/18 | 813 | 816 | 810 | 810 | -0.12% | 5,200 | 287億3426万 | -4.14% | 11.47 | 0.64 |
| 01/17 | 795 | 829 | 795 | 811 | +2.4% | 3,900 | 287億6973万 | -4.36% | 11.49 | 0.64 |
| 01/16 | 831 | 831 | 779 | 792 | -5.15% | 11,400 | 280億9572万 | -7.04% | 11.22 | 0.62 |
| 01/15 | 839 | 841 | 833 | 835 | -0.83% | 1,900 | 296億2112万 | -2.45% | 11.83 | 0.66 |
| 01/11 | 844 | 844 | 830 | 842 | -0.36% | 4,000 | 298億6944万 | -1.98% | 11.93 | 0.66 |
| 01/10 | 845 | 848 | 843 | 845 | 0% | 10,900 | 299億7586万 | -1.86% | 11.97 | 0.66 |
| 01/09 | 844 | 846 | 842 | 845 | +0.12% | 11,300 | 299億7586万 | -2.09% | 11.97 | 0.66 |
| 01/08 | 841 | 848 | 838 | 844 | +0.36% | 9,600 | 299億4039万 | -2.43% | 11.96 | 0.66 |
| 01/07 | 845 | 846 | 840 | 841 | +0.12% | 10,800 | 298億3397万 | -3% | 11.91 | 0.66 |
| 01/04 | 840 | 842 | 838 | 840 | 0% | 18,000 | 297億9849万 | -3.34% | 11.9 | 0.66 |
| 2018 |
| 12/28 | 840 | 846 | 821 | 840 | -1.06% | 10,100 | 297億9849万 | -3.67% | 11.9 | 0.66 |
| 12/27 | 817 | 854 | 812 | 849 | +2.04% | 15,900 | 301億1776万 | -2.86% | 12.03 | 0.67 |
| 12/26 | 826 | 849 | 800 | 832 | +0.48% | 24,500 | 295億1470万 | -5.02% | 11.79 | 0.65 |
| 12/25 | 835 | 835 | 821 | 828 | -1.78% | 17,000 | 293億7280万 | -5.59% | 11.73 | 0.65 |
| 12/21 | 801 | 843 | 765 | 843 | +1.44% | 24,000 | 299億491万 | -4.1% | 11.94 | 0.66 |
| 12/20 | 847 | 847 | 820 | 831 | -2.92% | 11,100 | 294億7922万 | -5.57% | 11.77 | 0.65 |
| 12/19 | 856 | 860 | 853 | 856 | -0.58% | 7,900 | 303億6608万 | -2.84% | 12.13 | 0.67 |
| 12/18 | 858 | 862 | 856 | 861 | +0.12% | 10,300 | 305億4345万 | -2.38% | 12.2 | 0.68 |
| 12/17 | 860 | 864 | 854 | 860 | -0.23% | 22,300 | 305億798万 | -2.6% | 12.18 | 0.68 |
| 12/14 | 860 | 865 | 859 | 862 | +0.23% | 18,200 | 305億7893万 | -2.49% | 12.21 | 0.68 |
| 12/13 | 860 | 872 | 856 | 860 | -0.23% | 75,500 | 305億798万 | -2.93% | 12.18 | 0.68 |
| 12/12 | 862 | 865 | 856 | 862 | +1.77% | 14,500 | 305億7893万 | -2.93% | 12.21 | 0.68 |
| 12/11 | 886 | 891 | 836 | 847 | -4.62% | 10,100 | 300億4681万 | -4.83% | 12 | 0.67 |
| 12/10 | 898 | 898 | 888 | 888 | -0.22% | 10,700 | 315億126万 | -0.45% | 12.58 | 0.7 |
| 12/07 | 900 | 900 | 875 | 890 | -1.44% | 3,900 | 315億7221万 | -0.11% | 12.61 | 0.7 |
| 12/06 | 900 | 904 | 897 | 903 | -0.11% | 7,000 | 320億3338万 | +1.46% | 12.79 | 0.71 |
| 12/05 | 898 | 907 | 898 | 904 | +0.44% | 6,000 | 320億6885万 | +1.8% | 12.81 | 0.71 |
| 12/04 | 901 | 908 | 898 | 900 | -0.11% | 30,000 | 319億2696万 | +1.58% | 12.75 | 0.71 |
| 12/03 | 895 | 907 | 895 | 901 | +1.01% | 1,900 | 319億6243万 | +2.04% | 12.76 | 0.71 |
| 11/30 | 880 | 899 | 865 | 892 | +0.68% | 1,500 | 316億4316万 | +1.25% | 12.64 | 0.7 |
| 11/29 | 895 | 895 | 886 | 886 | -1.01% | 900 | 314億3031万 | +0.8% | 12.55 | 0.7 |
| 11/28 | 903 | 903 | 886 | 895 | -0.89% | 2,300 | 317億4958万 | +1.94% | 12.68 | 0.7 |
| 11/27 | 901 | 904 | 900 | 903 | +0.33% | 1,500 | 320億3338万 | +3.08% | 12.79 | 0.71 |
| 11/26 | 904 | 904 | 893 | 900 | -0.44% | 11,600 | 319億2696万 | +2.97% | 12.75 | 0.71 |
| 11/22 | 900 | 904 | 896 | 904 | +1.12% | 18,200 | 320億6885万 | +3.67% | 12.81 | 0.71 |
| 11/21 | 890 | 894 | 889 | 894 | +0.45% | 19,000 | 317億1411万 | +2.76% | 12.66 | 0.7 |
| 11/20 | 872 | 894 | 872 | 890 | +2.89% | 7,200 | 315億7221万 | +2.53% | 12.61 | 0.7 |
| 11/19 | 869 | 871 | 859 | 865 | -0.8% | 1,900 | 306億8535万 | -0.12% | 12.25 | 0.68 |
| 11/16 | 870 | 873 | 866 | 872 | -0.11% | 800 | 309億3367万 | +0.69% | 12.35 | 0.69 |
| 11/15 | 865 | 873 | 858 | 873 | +0.69% | 1,200 | 309億6915万 | +0.92% | 12.37 | 0.69 |
| 11/14 | 872 | 874 | 866 | 867 | +0.46% | 1,700 | 307億5630万 | +0.35% | 12.28 | 0.68 |
| 11/13 | 868 | 868 | 851 | 863 | -2.27% | 2,800 | 306億1440万 | 0% | 12.23 | 0.68 |
| 11/12 | 894 | 894 | 883 | 883 | -1.89% | 1,300 | 313億2389万 | +2.32% | 12.51 | 0.69 |
| 11/09 | 907 | 910 | 891 | 900 | -1.1% | 5,400 | 319億2696万 | +4.41% | 12.75 | 0.71 |
| 11/08 | 892 | 925 | 865 | 910 | +0.44% | 5,400 | 322億8170万 | +5.81% | 12.89 | 0.72 |
| 11/07 | 916 | 948 | 901 | 906 | -1.74% | 71,100 | 321億3980万 | +5.59% | 12.83 | 0.71 |
| 11/06 | 885 | 925 | 885 | 922 | +3.95% | 19,800 | 327億739万 | +7.71% | 13.06 | 0.73 |
| 11/05 | 862 | 912 | 862 | 887 | +1.49% | 16,200 | 314億6579万 | +3.99% | 12.57 | 0.7 |
| 11/02 | 859 | 888 | 858 | 874 | +2.46% | 19,000 | 310億462万 | +2.58% | 12.38 | 0.69 |
| 11/01 | 866 | 866 | 838 | 853 | -0.93% | 1,700 | 302億5966万 | +0.12% | 12.08 | 0.67 |
| 10/31 | 840 | 874 | 839 | 861 | +1.65% | 11,000 | 305億4345万 | +1.06% | 12.2 | 0.68 |
| 10/30 | 825 | 852 | 825 | 847 | +1.56% | 17,000 | 300億4681万 | -0.59% | 12 | 0.67 |
