時価総額
2019/06/21～2019/11/18
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 |
| 11/18 | 918 | 921 | 911 | 914 | -0.22% | 253,700 | 1397億1579万 | +4.1% | 11.5 | 1.11 |
| 11/15 | 910 | 925 | 910 | 916 | +1.78% | 470,100 | 1400億2151万 | +4.69% | 11.53 | 1.11 |
| 11/14 | 905 | 905 | 893 | 900 | -0.55% | 344,800 | 1375億7572万 | +3.21% | 11.33 | 1.09 |
| 11/13 | 909 | 910 | 902 | 905 | -0.44% | 251,000 | 1383億4003万 | +4.02% | 11.39 | 1.1 |
| 11/12 | 900 | 917 | 900 | 909 | +2.02% | 364,500 | 1389億5148万 | +4.84% | 11.44 | 1.1 |
| 11/11 | 905 | 907 | 879 | 891 | -1.98% | 590,800 | 1361億9997万 | +3.13% | 11.21 | 1.08 |
| 11/08 | 885 | 914 | 868 | 909 | +4.24% | 802,500 | 1389億5148万 | +5.33% | 11.44 | 1.1 |
| 11/07 | 883 | 889 | 866 | 872 | -1.36% | 523,500 | 1332億9559万 | +1.28% | 10.97 | 1.06 |
| 11/06 | 884 | 887 | 880 | 884 | -0.67% | 468,800 | 1351億2993万 | +2.79% | 11.12 | 1.07 |
| 11/05 | 883 | 893 | 883 | 890 | +1.37% | 556,900 | 1360億4710万 | +3.73% | 11.2 | 1.08 |
| 11/01 | 868 | 878 | 863 | 878 | +0.23% | 248,400 | 1342億1276万 | +2.45% | 11.05 | 1.07 |
| 10/31 | 870 | 881 | 870 | 876 | +0.69% | 275,800 | 1339億704万 | +2.22% | 11.02 | 1.06 |
| 10/30 | 877 | 883 | 868 | 870 | -0.34% | 342,700 | 1329億8987万 | +1.64% | 10.95 | 1.06 |
| 10/29 | 879 | 883 | 871 | 873 | +0.11% | 219,200 | 1334億4845万 | +2.11% | 10.99 | 1.06 |
| 10/28 | 869 | 884 | 868 | 872 | +0.11% | 250,700 | 1332億9559万 | +1.99% | 10.97 | 1.06 |
| 10/25 | 875 | 875 | 864 | 871 | 0% | 196,900 | 1331億4273万 | +2.11% | 10.96 | 1.06 |
| 10/24 | 875 | 876 | 865 | 871 | +0.35% | 221,500 | 1331億4273万 | +2.23% | 10.96 | 1.06 |
| 10/23 | 863 | 868 | 857 | 868 | +1.05% | 241,900 | 1326億8414万 | +2.12% | 10.92 | 1.05 |
| 10/21 | 859 | 862 | 854 | 859 | +0.47% | 118,800 | 1313億839万 | +1.18% | 10.81 | 1.04 |
| 10/18 | 862 | 868 | 853 | 855 | -0.23% | 178,900 | 1306億9694万 | +0.71% | 10.76 | 1.04 |
| 10/17 | 860 | 867 | 857 | 857 | -0.35% | 297,100 | 1310億266万 | +1.06% | 10.78 | 1.04 |
| 10/16 | 865 | 865 | 853 | 860 | +0.23% | 302,700 | 1314億6125万 | +1.42% | 10.82 | 1.04 |
| 10/15 | 858 | 860 | 848 | 858 | +1.54% | 325,100 | 1311億5552万 | +1.3% | 10.8 | 1.04 |
| 10/11 | 844 | 846 | 837 | 845 | +0.24% | 226,300 | 1291億6832万 | -0.12% | 10.63 | 1.03 |
| 10/10 | 843 | 845 | 827 | 843 | -0.59% | 413,700 | 1288億6259万 | -0.35% | 10.61 | 1.02 |
| 10/09 | 837 | 848 | 832 | 848 | +0.24% | 226,800 | 1296億2690万 | +0.24% | 10.67 | 1.03 |
| 10/08 | 849 | 852 | 840 | 846 | +1.08% | 276,900 | 1293億2118万 | +0.12% | 10.65 | 1.03 |
| 10/07 | 842 | 850 | 830 | 837 | -0.12% | 395,900 | 1279億4542万 | -0.95% | 10.53 | 1.02 |
| 10/04 | 830 | 839 | 826 | 838 | +0.12% | 195,800 | 1280億9828万 | -0.71% | 10.54 | 1.02 |
| 10/03 | 840 | 847 | 833 | 837 | -3.01% | 247,500 | 1279億4542万 | -0.83% | 10.53 | 1.02 |
| 10/02 | 845 | 866 | 843 | 863 | +1.53% | 345,200 | 1319億1983万 | +2.37% | 10.86 | 1.05 |
| 10/01 | 844 | 856 | 844 | 850 | +1.07% | 198,900 | 1299億3263万 | +1.07% | 10.7 | 1.03 |
| 09/30 | 843 | 850 | 837 | 841 | -0.83% | 233,800 | 1285億5687万 | +0.12% | 10.58 | 1.02 |
| 09/27 | 858 | 858 | 836 | 848 | -1.85% | 267,900 | 1296億2690万 | +1.07% | 10.67 | 1.03 |
| 09/26 | 880 | 881 | 864 | 864 | -0.58% | 270,600 | 1320億7269万 | +3.1% | 10.87 | 1.05 |
| 09/25 | 859 | 871 | 859 | 869 | +1.16% | 309,500 | 1328億3700万 | +3.95% | 10.93 | 1.06 |
| 09/24 | 848 | 861 | 848 | 859 | +1.18% | 216,200 | 1313億839万 | +2.87% | 10.81 | 1.04 |
| 09/20 | 855 | 855 | 845 | 849 | -0.7% | 445,900 | 1297億7977万 | +1.92% | 10.68 | 1.03 |
| 09/19 | 848 | 862 | 845 | 855 | +1.91% | 401,600 | 1306億9694万 | +2.89% | 10.76 | 1.04 |
| 09/18 | 843 | 852 | 835 | 839 | +1.08% | 402,600 | 1282億5115万 | +1.08% | 10.56 | 1.02 |
| 09/17 | 834 | 835 | 821 | 830 | -1.07% | 317,300 | 1268億7539万 | +0.12% | 10.44 | 1.01 |
| 09/13 | 830 | 843 | 827 | 839 | -0.24% | 605,500 | 1282億5115万 | +1.21% | 10.56 | 1.02 |
| 09/12 | 854 | 854 | 841 | 841 | -1.18% | 365,800 | 1285億5687万 | +1.57% | 10.58 | 1.02 |
| 09/11 | 844 | 852 | 838 | 851 | +1.43% | 423,900 | 1300億8549万 | +2.78% | 10.71 | 1.03 |
| 09/10 | 847 | 848 | 838 | 839 | -0.47% | 243,900 | 1282億5115万 | +1.45% | 10.56 | 1.02 |
| 09/09 | 840 | 845 | 836 | 843 | +0.6% | 154,900 | 1288億6259万 | +1.93% | 10.61 | 1.02 |
| 09/06 | 842 | 846 | 832 | 838 | -0.24% | 188,600 | 1280億9828万 | +1.33% | 10.54 | 1.02 |
| 09/05 | 844 | 851 | 840 | 840 | +0.48% | 240,900 | 1284億401万 | +1.45% | 10.57 | 1.02 |
| 09/04 | 839 | 841 | 828 | 836 | -0.48% | 285,200 | 1277億9256万 | +0.84% | 10.52 | 1.02 |
| 09/03 | 838 | 846 | 836 | 840 | +0.36% | 167,300 | 1284億401万 | +1.2% | 10.57 | 1.02 |
| 09/02 | 835 | 843 | 833 | 837 | -0.83% | 215,900 | 1279億4542万 | +0.72% | 10.53 | 1.02 |
| 08/30 | 834 | 848 | 829 | 844 | +3.05% | 622,600 | 1290億1546万 | +1.44% | 10.62 | 1.03 |
| 08/29 | 816 | 820 | 806 | 819 | 0% | 280,200 | 1251億9391万 | -1.68% | 10.31 | 0.99 |
| 08/28 | 822 | 823 | 811 | 819 | -0.12% | 200,800 | 1251億9391万 | -1.92% | 10.31 | 0.99 |
| 08/27 | 820 | 824 | 819 | 820 | +0.12% | 199,600 | 1253億4677万 | -2.15% | 10.32 | 1 |
| 08/26 | 803 | 821 | 803 | 819 | -0.97% | 298,100 | 1251億9391万 | -2.5% | 10.31 | 0.99 |
| 08/23 | 823 | 829 | 815 | 827 | +1.1% | 392,300 | 1264億1680万 | -1.78% | 10.41 | 1 |
| 08/22 | 815 | 819 | 805 | 818 | +0.49% | 232,500 | 1250億4105万 | -2.97% | 10.29 | 0.99 |
| 08/21 | 815 | 817 | 811 | 814 | -1.33% | 159,200 | 1244億2960万 | -3.78% | 10.24 | 0.99 |
| 08/20 | 820 | 825 | 819 | 825 | +0.36% | 148,300 | 1261億1108万 | -2.83% | 10.38 | 1 |
| 08/19 | 822 | 823 | 815 | 822 | +0.74% | 187,900 | 1256億5249万 | -3.41% | 10.34 | 1 |
| 08/16 | 810 | 821 | 809 | 816 | +0.37% | 169,300 | 1247億3532万 | -4.34% | 10.27 | 0.99 |
| 08/15 | 808 | 814 | 804 | 813 | -1.33% | 265,200 | 1242億7674万 | -4.91% | 10.23 | 0.99 |
| 08/14 | 813 | 829 | 812 | 824 | +2.11% | 245,300 | 1259億5822万 | -3.85% | 10.37 | 1 |
| 08/13 | 820 | 833 | 802 | 807 | -2.89% | 555,400 | 1233億5957万 | -6.05% | 10.15 | 0.98 |
| 08/09 | 829 | 832 | 824 | 831 | +0.48% | 223,300 | 1270億2825万 | -3.48% | 10.46 | 1.01 |
| 08/08 | 827 | 831 | 823 | 827 | -0.6% | 219,300 | 1264億1680万 | -4.17% | 10.41 | 1 |
| 08/07 | 825 | 832 | 820 | 832 | -0.36% | 276,500 | 1271億8111万 | -3.82% | 10.47 | 1.01 |
| 08/06 | 814 | 835 | 812 | 835 | -0.12% | 278,300 | 1276億3970万 | -3.69% | 10.51 | 1.01 |
| 08/05 | 838 | 838 | 829 | 836 | -0.71% | 375,600 | 1277億9256万 | -3.69% | 10.52 | 1.02 |
| 08/02 | 842 | 853 | 840 | 842 | -1.52% | 290,900 | 1287億973万 | -3.11% | 10.6 | 1.02 |
| 08/01 | 852 | 859 | 837 | 855 | 0% | 350,500 | 1306億9694万 | -1.61% | 10.76 | 1.04 |
| 07/31 | 857 | 861 | 853 | 855 | -1.04% | 403,000 | 1306億9694万 | -1.61% | 10.76 | 1.04 |
| 07/30 | 865 | 865 | 857 | 864 | 0% | 332,700 | 1320億7269万 | -0.58% | 10.87 | 1.05 |
| 07/29 | 869 | 873 | 857 | 864 | -0.92% | 264,100 | 1320億7269万 | -0.46% | 10.87 | 1.05 |
| 07/26 | 867 | 875 | 867 | 872 | -0.57% | 191,700 | 1332億9559万 | +0.58% | 10.97 | 1.06 |
| 07/25 | 877 | 883 | 872 | 877 | +0.46% | 205,400 | 1340億5990万 | +1.27% | 11.04 | 1.07 |
| 07/24 | 875 | 877 | 869 | 873 | -0.68% | 198,100 | 1334億4845万 | +0.81% | 10.99 | 1.06 |
| 07/23 | 865 | 882 | 859 | 879 | +1.03% | 397,100 | 1343億6562万 | +1.5% | 11.06 | 1.07 |
| 07/22 | 868 | 874 | 866 | 870 | -0.57% | 233,900 | 1329億8987万 | +0.46% | 10.95 | 1.06 |
| 07/19 | 866 | 881 | 862 | 875 | +1.63% | 280,200 | 1337億5418万 | +1.04% | 11.01 | 1.06 |
| 07/18 | 875 | 879 | 860 | 861 | -2.71% | 335,900 | 1316億1411万 | -0.58% | 10.83 | 1.05 |
| 07/17 | 882 | 891 | 881 | 885 | +0.68% | 312,300 | 1352億8280万 | +2.08% | 11.14 | 1.07 |
| 07/16 | 879 | 883 | 873 | 879 | +0.23% | 197,000 | 1343億6562万 | +1.38% | 11.06 | 1.07 |
| 07/12 | 880 | 884 | 877 | 877 | +0.57% | 225,600 | 1340億5990万 | +1.04% | 11.04 | 1.07 |
| 07/11 | 868 | 875 | 866 | 872 | +0.81% | 157,000 | 1332億9559万 | +0.46% | 10.97 | 1.06 |
| 07/10 | 858 | 871 | 854 | 865 | +0.46% | 326,500 | 1322億2556万 | -0.35% | 10.88 | 1.05 |
| 07/09 | 865 | 872 | 858 | 861 | -1.37% | 271,700 | 1316億1411万 | -0.81% | 10.83 | 1.05 |
| 07/08 | 881 | 883 | 871 | 873 | -0.34% | 268,800 | 1334億4845万 | +0.69% | 10.99 | 1.06 |
| 07/05 | 878 | 878 | 870 | 876 | -0.34% | 142,700 | 1339億704万 | +1.04% | 11.02 | 1.06 |
| 07/04 | 876 | 881 | 871 | 879 | +1.27% | 195,600 | 1343億6562万 | +1.38% | 11.06 | 1.07 |
| 07/03 | 867 | 874 | 865 | 868 | -0.46% | 232,800 | 1326億8414万 | +0.12% | 10.92 | 1.05 |
| 07/02 | 868 | 872 | 861 | 872 | +0.35% | 302,400 | 1332億9559万 | +0.81% | 10.97 | 1.06 |
| 07/01 | 865 | 872 | 862 | 869 | +2.12% | 319,300 | 1328億3700万 | +0.58% | 10.93 | 1.06 |
| 06/28 | 847 | 859 | 847 | 851 | -0.23% | 207,500 | 1300億8549万 | -1.28% | 10.71 | 1.03 |
| 06/27 | 844 | 853 | 841 | 853 | +1.07% | 237,900 | 1303億9121万 | -1.04% | 10.73 | 1.04 |
| 06/26 | 853 | 855 | 840 | 844 | -1.63% | 216,200 | 1290億1546万 | -1.97% | 10.62 | 1.03 |
| 06/25 | 863 | 869 | 854 | 858 | +2.39% | 426,100 | 1311億5552万 | -0.46% | 10.8 | 1.04 |
| 06/24 | 853 | 861 | 837 | 838 | -1.06% | 442,200 | 1280億9828万 | -2.78% | 10.54 | 1.02 |
| 06/21 | 854 | 860 | 847 | 847 | -1.4% | 555,800 | 1294億7404万 | -1.85% | 10.66 | 1.03 |
