時価総額
2019/01/28~2019/06/26
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2019 |
06/26 | 554 | 562 | 553 | 561 | +0.78% | 3,985,200 | 2862億272万 | +2.56% | 9.15 | 0.62 |
06/25 | 556 | 563 | 555 | 557 | +0.06% | 5,392,200 | 2839億9201万 | +1.77% | 9.08 | 0.61 |
06/24 | 554 | 561 | 553 | 556 | +1.09% | 4,996,200 | 2838億2195万 | +1.52% | 9.07 | 0.61 |
06/21 | 554 | 559 | 550 | 550 | +0.49% | 5,881,200 | 2807億6096万 | +0.43% | 8.98 | 0.6 |
06/20 | 547 | 550 | 541 | 548 | +1.61% | 4,841,100 | 2794億52万 | -0.24% | 8.93 | 0.6 |
06/19 | 543 | 547 | 539 | 539 | +1.25% | 4,752,900 | 2749億7909万 | -2% | 8.79 | 0.59 |
06/18 | 534 | 539 | 528 | 532 | -0.06% | 4,294,200 | 2715億7799万 | -3.39% | 8.68 | 0.58 |
06/17 | 530 | 539 | 530 | 533 | +0.63% | 4,560,900 | 2717億4804万 | -3.5% | 8.69 | 0.58 |
06/14 | 534 | 536 | 520 | 529 | -1.73% | 8,004,900 | 2700億4749万 | -4.45% | 8.63 | 0.58 |
06/13 | 546 | 548 | 535 | 539 | -1.82% | 4,942,500 | 2748億903万 | -3.12% | 8.79 | 0.59 |
06/12 | 546 | 552 | 545 | 549 | -0.42% | 2,755,200 | 2799億1069万 | -1.67% | 8.95 | 0.6 |
06/11 | 542 | 552 | 541 | 551 | +1.04% | 3,257,400 | 2811億107万 | -1.61% | 8.99 | 0.6 |
06/10 | 546 | 551 | 545 | 545 | +0.55% | 3,635,700 | 2782億1014万 | -2.97% | 8.9 | 0.6 |
06/07 | 548 | 548 | 541 | 542 | -0.67% | 3,112,200 | 2766億7964万 | -4.18% | 8.85 | 0.6 |
06/06 | 551 | 555 | 542 | 546 | -1.5% | 6,651,600 | 2785億5025万 | -4.04% | 8.91 | 0.6 |
06/05 | 557 | 560 | 551 | 554 | +2.02% | 7,399,200 | 2828億162万 | -3.09% | 9.04 | 0.61 |
06/04 | 543 | 548 | 538 | 543 | +0.8% | 5,955,000 | 2771億8980万 | -5.51% | 8.86 | 0.6 |
06/03 | 537 | 540 | 534 | 539 | -1.58% | 4,290,900 | 2749億7909万 | -6.59% | 8.79 | 0.59 |
05/31 | 549 | 550 | 541 | 548 | -0.36% | 4,250,100 | 2794億52万 | -5.57% | 8.93 | 0.6 |
05/30 | 545 | 553 | 544 | 550 | +0.49% | 4,434,600 | 2804億2085万 | -5.56% | 8.97 | 0.6 |
05/29 | 542 | 547 | 540 | 547 | 0% | 3,846,300 | 2790億6041万 | -6.34% | 8.92 | 0.6 |
05/28 | 552 | 553 | 546 | 547 | -0.42% | 3,495,600 | 2790億6041万 | -6.81% | 8.92 | 0.6 |
05/27 | 553 | 555 | 548 | 549 | -0.78% | 3,372,900 | 2802億5080万 | -6.58% | 8.96 | 0.6 |
05/24 | 550 | 558 | 546 | 554 | -0.95% | 3,979,200 | 2824億6151万 | -6.16% | 9.03 | 0.61 |
05/23 | 566 | 566 | 554 | 559 | -2.1% | 6,012,000 | 2851億8239万 | -5.41% | 9.12 | 0.61 |
05/22 | 568 | 574 | 566 | 571 | +0.12% | 3,849,900 | 2913億438万 | -3.38% | 9.31 | 0.63 |
05/21 | 567 | 571 | 561 | 570 | -0.7% | 4,026,600 | 2909億6427万 | -3.66% | 9.3 | 0.63 |
05/20 | 574 | 579 | 570 | 574 | +0.58% | 2,994,600 | 2930億493万 | -2.98% | 9.37 | 0.63 |
05/17 | 569 | 573 | 563 | 571 | +1.6% | 3,286,200 | 2913億438万 | -3.55% | 9.31 | 0.63 |
05/16 | 571 | 571 | 556 | 562 | -1.4% | 4,770,000 | 2867億1289万 | -5.07% | 9.17 | 0.62 |
05/15 | 570 | 572 | 561 | 570 | +0.83% | 4,357,800 | 2907億9421万 | -3.72% | 9.3 | 0.63 |
05/14 | 544 | 566 | 542 | 565 | -0.93% | 6,981,000 | 2884億1344万 | -4.5% | 9.22 | 0.62 |
05/13 | 580 | 581 | 571 | 571 | -2.34% | 5,456,700 | 2911億3432万 | -3.44% | 9.31 | 0.63 |
05/10 | 582 | 586 | 577 | 584 | +0.69% | 5,567,400 | 2981億658万 | -0.96% | 9.53 | 0.64 |
05/09 | 591 | 592 | 578 | 580 | -3.12% | 6,831,900 | 2960億6592万 | -1.3% | 9.47 | 0.64 |
05/08 | 599 | 600 | 592 | 599 | -2.12% | 6,870,600 | 3055億8901万 | +2.04% | 9.77 | 0.66 |
05/07 | 629 | 632 | 606 | 612 | -3.16% | 9,587,700 | 3122億2115万 | +4.62% | 9.98 | 0.67 |
04/26 | 629 | 644 | 627 | 632 | +0.48% | 10,333,200 | 3224億2446万 | +8.59% | 10.31 | 0.69 |
04/25 | 627 | 629 | 620 | 629 | +0.75% | 5,718,600 | 3208億9396万 | +8.64% | 10.26 | 0.69 |
04/24 | 619 | 626 | 618 | 624 | +1.79% | 8,409,300 | 3185億1319万 | +8.58% | 10.18 | 0.69 |
04/23 | 612 | 614 | 609 | 613 | +0.38% | 2,616,300 | 3129億138万 | +7.23% | 10 | 0.67 |
04/22 | 610 | 616 | 605 | 611 | +0.83% | 3,601,500 | 3117億1099万 | +7.19% | 9.97 | 0.67 |
04/19 | 608 | 611 | 604 | 606 | +0.72% | 2,982,300 | 3091億6016万 | +6.88% | 9.88 | 0.67 |
04/18 | 606 | 608 | 601 | 602 | -0.93% | 3,726,300 | 3069億4945万 | +6.49% | 9.81 | 0.66 |
04/17 | 601 | 614 | 601 | 607 | +1.45% | 5,420,400 | 3098億4038万 | +7.87% | 9.91 | 0.67 |
04/16 | 593 | 601 | 591 | 599 | +1.24% | 4,047,600 | 3054億1895万 | +6.71% | 9.76 | 0.66 |
04/15 | 589 | 596 | 588 | 591 | +1.43% | 4,575,900 | 3016億7774万 | +5.78% | 9.65 | 0.65 |
04/12 | 584 | 584 | 577 | 583 | +0.34% | 2,852,100 | 2974億2636万 | +4.67% | 9.51 | 0.64 |
04/11 | 575 | 582 | 574 | 581 | +0.87% | 3,255,300 | 2964億603万 | +4.31% | 9.48 | 0.64 |
04/10 | 572 | 578 | 571 | 576 | -0.29% | 2,688,300 | 2938億5520万 | +3.41% | 9.4 | 0.63 |
04/09 | 571 | 579 | 569 | 578 | +0.41% | 2,704,800 | 2947億548万 | +3.71% | 9.42 | 0.63 |
04/08 | 583 | 586 | 575 | 575 | -0.75% | 3,376,200 | 2935億1509万 | +3.29% | 9.38 | 0.63 |
04/05 | 574 | 583 | 571 | 580 | +1.22% | 4,711,800 | 2957億2581万 | +4.07% | 9.46 | 0.64 |
04/04 | 569 | 579 | 567 | 573 | +1.3% | 6,083,700 | 2921億5465万 | +2.81% | 9.34 | 0.63 |
04/03 | 555 | 568 | 555 | 565 | +2.17% | 6,254,100 | 2884億1344万 | +1.31% | 9.22 | 0.62 |
04/02 | 560 | 562 | 553 | 553 | +0.55% | 3,944,100 | 2822億9146万 | -1.01% | 9.03 | 0.61 |
04/01 | 547 | 557 | 547 | 550 | +1.79% | 5,031,000 | 2807億6096万 | -1.9% | 8.98 | 0.6 |
03/29 | 542 | 545 | 538 | 541 | +0.31% | 3,771,900 | 2758億2936万 | -3.97% | - | 0.56 |
03/28 | 540 | 542 | 534 | 539 | -1.76% | 4,830,600 | 2749億7909万 | -4.77% | - | 0.56 |
03/27 | 549 | 551 | 543 | 549 | -0.06% | 3,131,400 | 2799億1069万 | -3.4% | - | 0.57 |
03/26 | 542 | 555 | 540 | 549 | +1.79% | 6,350,100 | 2800億8074万 | -3.68% | - | 0.57 |
03/25 | 543 | 545 | 533 | 539 | -2.18% | 6,397,200 | 2751億4914万 | -5.71% | - | 0.56 |
03/22 | 548 | 551 | 545 | 551 | +0.98% | 3,740,400 | 2812億7113万 | -3.95% | - | 0.57 |
03/20 | 549 | 550 | 544 | 546 | -0.3% | 3,049,200 | 2785億5025万 | -5.21% | - | 0.57 |
03/19 | 553 | 553 | 547 | 548 | -0.48% | 2,399,700 | 2794億52万 | -5.25% | - | 0.57 |
03/18 | 554 | 554 | 546 | 550 | +0.43% | 3,150,600 | 2807億6096万 | -4.95% | - | 0.57 |
03/15 | 553 | 558 | 547 | 548 | -0.06% | 4,090,500 | 2795億7058万 | -5.68% | - | 0.57 |
03/14 | 556 | 561 | 548 | 548 | -0.54% | 3,759,000 | 2797億4063万 | -5.95% | - | 0.57 |
03/13 | 552 | 558 | 546 | 551 | -0.96% | 4,430,400 | 2812億7113万 | -5.92% | - | 0.57 |
03/12 | 555 | 563 | 551 | 557 | +1.09% | 5,111,100 | 2839億9201万 | -5.17% | - | 0.58 |
03/11 | 554 | 554 | 545 | 551 | -0.12% | 3,748,200 | 2809億3102万 | -6.51% | - | 0.57 |
03/08 | 561 | 562 | 544 | 551 | -3.22% | 10,671,900 | 2812億7113万 | -6.55% | - | 0.57 |
03/07 | 573 | 575 | 569 | 570 | -1.56% | 4,680,900 | 2906億2416万 | -3.93% | - | 0.59 |
03/06 | 578 | 582 | 575 | 579 | +0.58% | 4,391,400 | 2952億1565万 | -2.58% | - | 0.6 |
03/05 | 575 | 581 | 574 | 575 | -0.58% | 3,432,000 | 2935億1509万 | -3.31% | - | 0.6 |
03/04 | 580 | 584 | 576 | 579 | +0.12% | 3,621,300 | 2952億1565万 | -2.91% | - | 0.6 |
03/01 | 583 | 584 | 572 | 578 | -1.2% | 4,786,500 | 2948億7553万 | -3.18% | - | 0.6 |
02/28 | 600 | 601 | 584 | 585 | -1.57% | 5,236,800 | 2984億4669万 | -2.17% | - | 0.61 |
02/27 | 593 | 599 | 593 | 594 | +0.22% | 2,957,100 | 3032億823万 | -0.78% | - | 0.62 |
02/26 | 601 | 602 | 593 | 593 | -0.73% | 3,094,200 | 3025億2801万 | -1.17% | - | 0.62 |
02/25 | 603 | 605 | 594 | 597 | -0.55% | 4,829,700 | 3047億3873万 | -0.44% | - | 0.62 |
02/22 | 600 | 602 | 597 | 601 | -1.96% | 4,143,300 | 3064億3928万 | -0.06% | - | 0.63 |
02/21 | 602 | 618 | 600 | 613 | +2.45% | 8,130,000 | 3125億6127万 | +2.11% | - | 0.64 |
02/20 | 600 | 606 | 597 | 598 | -0.06% | 3,556,500 | 3050億7884万 | -0.33% | - | 0.62 |
02/19 | 600 | 603 | 595 | 598 | -0.11% | 4,153,200 | 3052億4890万 | -0.28% | - | 0.62 |
02/18 | 599 | 605 | 597 | 599 | +1.87% | 5,326,800 | 3055億8901万 | 0% | - | 0.62 |
02/15 | 591 | 593 | 585 | 588 | -0.9% | 3,543,900 | 2999億7719万 | -1.84% | - | 0.61 |
02/14 | 596 | 597 | 587 | 593 | -1.06% | 5,665,800 | 3026億9807万 | -1.11% | - | 0.62 |
02/13 | 595 | 603 | 590 | 600 | +1.75% | 4,931,400 | 3059億2912万 | +0.11% | - | 0.62 |
02/12 | 579 | 597 | 574 | 589 | +0.34% | 5,756,100 | 3006億5741万 | -1.61% | - | 0.61 |
02/08 | 598 | 600 | 581 | 587 | -2.76% | 5,718,000 | 2996億3708万 | -1.62% | - | 0.61 |
02/07 | 607 | 609 | 595 | 604 | -0.66% | 3,767,400 | 3081億3983万 | +1.17% | - | 0.63 |
02/06 | 601 | 613 | 600 | 608 | +2.13% | 5,658,900 | 3101億8049万 | +2.18% | - | 0.63 |
02/05 | 596 | 603 | 594 | 595 | +0.22% | 3,151,800 | 3037億1840万 | +0.39% | - | 0.62 |
02/04 | 591 | 603 | 591 | 594 | +0.17% | 4,139,700 | 3030億3818万 | +0.51% | - | 0.62 |
02/01 | 606 | 606 | 585 | 593 | -2.15% | 6,837,600 | 3025億2801万 | +0.51% | - | 0.62 |
01/31 | 607 | 621 | 592 | 606 | +1% | 8,570,700 | 3091億6016万 | +2.89% | - | 0.63 |
01/30 | 607 | 608 | 597 | 600 | -0.33% | 3,220,500 | 3060億9917万 | +1.69% | - | 0.63 |
01/29 | 600 | 604 | 597 | 602 | -0.66% | 3,311,100 | 3071億1950万 | +1.86% | - | 0.63 |
01/28 | 615 | 621 | 604 | 606 | -0.6% | 4,198,800 | 3091億6016万 | +2.36% | - | 0.63 |