時価総額
2019/04/19～2019/09/30
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 |
| 09/30 | 510 | 513 | 510 | 513 | +0.2% | 300 | 18億9297万 | +0.2% | 14.67 | 0.91 |
| 09/27 | 513 | 513 | 503 | 512 | -1.92% | 2,600 | 18億8928万 | 0% | 14.64 | 0.91 |
| 09/26 | 520 | 522 | 518 | 522 | +0.77% | 5,500 | 19億2618万 | +1.95% | 14.92 | 0.92 |
| 09/25 | 520 | 520 | 516 | 518 | 0% | 2,100 | 19億1142万 | +1.17% | 14.81 | 0.92 |
| 09/24 | 518 | 520 | 518 | 518 | +0.58% | 1,500 | 19億1142万 | +1.17% | 14.81 | 0.92 |
| 09/20 | 510 | 518 | 510 | 515 | +0.98% | 3,300 | 19億35万 | +0.78% | 14.72 | 0.91 |
| 09/19 | 510 | 515 | 510 | 510 | -0.78% | 1,900 | 18億8190万 | -0.2% | 14.58 | 0.9 |
| 09/18 | 513 | 515 | 510 | 514 | +0.19% | 1,300 | 18億9666万 | +0.78% | 14.69 | 0.91 |
| 09/17 | 518 | 518 | 513 | 513 | +0.2% | 300 | 18億9297万 | +0.59% | 14.67 | 0.91 |
| 09/13 | 508 | 516 | 507 | 512 | -0.78% | 2,600 | 18億8928万 | +0.59% | 14.64 | 0.91 |
| 09/12 | 515 | 518 | 515 | 516 | -0.58% | 1,300 | 19億404万 | +1.38% | 14.75 | 0.91 |
| 09/11 | 516 | 520 | 516 | 519 | +0.58% | 800 | 19億1511万 | +2.17% | 14.84 | 0.92 |
| 09/10 | 515 | 516 | 515 | 516 | +0.98% | 600 | 19億404万 | +1.57% | 14.75 | 0.91 |
| 09/09 | 508 | 511 | 508 | 511 | +0.39% | 400 | 18億8559万 | +0.59% | 14.61 | 0.9 |
| 09/06 | 510 | 512 | 509 | 509 | -0.2% | 800 | 18億7821万 | +0.2% | 14.55 | 0.9 |
| 09/05 | 515 | 516 | 509 | 510 | 0% | 700 | 18億8190万 | +0.39% | 14.58 | 0.9 |
| 09/04 | 510 | 510 | 510 | 510 | 0% | 200 | 18億8190万 | +0.2% | 14.58 | 0.9 |
| 09/03 | 502 | 510 | 502 | 510 | +0.2% | 1,400 | 18億8190万 | +0.2% | 14.58 | 0.9 |
| 09/02 | 517 | 517 | 509 | 509 | 0% | 300 | 18億7821万 | 0% | 14.55 | 0.9 |
| 08/30 | 508 | 515 | 503 | 509 | +0.39% | 2,100 | 18億7821万 | 0% | 14.55 | 0.9 |
| 08/29 | 508 | 513 | 503 | 507 | -0.2% | 1,600 | 18億7083万 | -0.59% | 14.49 | 0.9 |
| 08/28 | 513 | 513 | 508 | 508 | -0.39% | 800 | 18億7452万 | -0.39% | 14.52 | 0.9 |
| 08/27 | 510 | 510 | 510 | 510 | 0% | 100 | 18億8190万 | 0% | 14.58 | 0.9 |
| 08/26 | 508 | 511 | 508 | 510 | 0% | 900 | 18億8190万 | 0% | 14.58 | 0.9 |
| 08/23 | 511 | 511 | 510 | 510 | -0.2% | 1,900 | 18億8190万 | 0% | 14.58 | 0.9 |
| 08/22 | 509 | 511 | 508 | 511 | 0% | 400 | 18億8559万 | 0% | 14.61 | 0.9 |
| 08/21 | 510 | 511 | 506 | 511 | +0.99% | 1,300 | 18億8559万 | 0% | 14.61 | 0.9 |
| 08/20 | 505 | 507 | 505 | 506 | -1.56% | 400 | 18億6714万 | -0.98% | 14.47 | 0.9 |
| 08/19 | 508 | 514 | 508 | 514 | +1.38% | 2,300 | 18億9666万 | +0.39% | 14.69 | 0.91 |
| 08/16 | 505 | 507 | 505 | 507 | +0.8% | 200 | 18億7083万 | -0.98% | 14.49 | 0.9 |
| 08/15 | 499 | 503 | 498 | 503 | 0% | 1,100 | 18億5607万 | -1.76% | 14.38 | 0.89 |
| 08/14 | 501 | 503 | 501 | 503 | +0.6% | 1,000 | 18億5607万 | -1.95% | 14.38 | 0.89 |
| 08/13 | 500 | 506 | 499 | 500 | 0% | 800 | 18億4500万 | -2.53% | 14.29 | 0.88 |
| 08/09 | 499 | 501 | 499 | 500 | -0.79% | 800 | 18億4500万 | -2.72% | 14.29 | 0.88 |
| 08/08 | 512 | 512 | 500 | 504 | +0.4% | 2,500 | 18億5976万 | -2.14% | 14.41 | 0.89 |
| 08/07 | 510 | 510 | 501 | 502 | -0.99% | 700 | 18億5238万 | -2.52% | 14.35 | 0.89 |
| 08/06 | 502 | 508 | 498 | 507 | -0.98% | 2,600 | 18億7083万 | -1.74% | 14.49 | 0.9 |
| 08/05 | 513 | 515 | 512 | 512 | -0.97% | 500 | 18億8928万 | -0.78% | 14.64 | 0.91 |
| 08/02 | 515 | 525 | 512 | 517 | -0.19% | 3,300 | 19億773万 | +0.19% | 14.78 | 0.91 |
| 08/01 | 517 | 527 | 516 | 518 | -2.63% | 9,000 | 19億1142万 | +0.39% | 14.81 | 0.92 |
| 07/31 | 555 | 600 | 529 | 532 | +3.3% | 79,300 | 19億6308万 | +3.1% | 15.21 | 0.94 |
| 07/30 | 517 | 517 | 513 | 515 | +0.78% | 1,200 | 19億35万 | -0.19% | 14.72 | 0.91 |
| 07/29 | 511 | 511 | 511 | 511 | +0.2% | 200 | 18億8559万 | -0.97% | 14.61 | 0.9 |
| 07/26 | 517 | 517 | 510 | 510 | -0.97% | 700 | 18億8190万 | -1.16% | 14.58 | 0.9 |
| 07/25 | 515 | 515 | 515 | 515 | +0.98% | 100 | 19億35万 | -0.39% | 14.72 | 0.91 |
| 07/24 | 513 | 513 | 510 | 510 | -0.58% | 300 | 18億8190万 | -1.35% | 14.58 | 0.9 |
| 07/23 | 515 | 518 | 513 | 513 | -0.77% | 900 | 18億9297万 | -0.97% | 14.67 | 0.91 |
| 07/19 | 517 | 517 | 517 | 517 | +0.58% | 100 | 19億773万 | -0.19% | 14.78 | 0.91 |
| 07/18 | 516 | 516 | 514 | 514 | -1.15% | 700 | 18億9666万 | -0.77% | 14.69 | 0.91 |
| 07/16 | 517 | 520 | 517 | 520 | +0.19% | 300 | 19億1880万 | +0.19% | 14.87 | 0.92 |
| 07/12 | 519 | 519 | 519 | 519 | +0.58% | 100 | 19億1511万 | 0% | 14.84 | 0.92 |
| 07/11 | 516 | 516 | 515 | 516 | -0.39% | 1,200 | 19億404万 | -0.58% | 14.75 | 0.91 |
| 07/10 | 517 | 519 | 517 | 518 | +0.78% | 700 | 19億1142万 | -0.19% | 14.81 | 0.92 |
| 07/09 | 514 | 514 | 514 | 514 | +0.19% | 500 | 18億9666万 | -0.96% | 14.69 | 0.91 |
| 07/08 | 520 | 520 | 513 | 513 | -1.16% | 600 | 18億9297万 | -1.16% | 14.67 | 0.91 |
| 07/05 | 515 | 519 | 513 | 519 | +0.78% | 2,500 | 19億1511万 | 0% | 14.84 | 0.92 |
| 07/04 | 514 | 517 | 514 | 515 | 0% | 1,600 | 19億35万 | -0.77% | 14.72 | 0.91 |
| 07/03 | 518 | 518 | 515 | 515 | -0.39% | 3,200 | 19億35万 | -0.77% | 14.72 | 0.91 |
| 07/02 | 521 | 521 | 517 | 517 | -0.77% | 700 | 19億773万 | -0.39% | 14.78 | 0.91 |
| 07/01 | 521 | 521 | 521 | 521 | +1.17% | 100 | 19億2249万 | +0.19% | 14.89 | 0.92 |
| 06/27 | 531 | 531 | 515 | 515 | 0% | 700 | 19億35万 | -0.96% | 14.72 | 0.91 |
| 06/26 | 517 | 517 | 515 | 515 | -0.39% | 2,200 | 19億35万 | -0.96% | 14.72 | 0.91 |
| 06/25 | 520 | 520 | 517 | 517 | -0.58% | 200 | 19億773万 | -0.77% | 14.78 | 0.91 |
| 06/24 | 520 | 520 | 520 | 520 | +0.39% | 1,500 | 19億1880万 | -0.19% | 14.87 | 0.92 |
| 06/21 | 519 | 519 | 518 | 518 | -0.19% | 300 | 19億1142万 | -0.58% | 14.81 | 0.92 |
| 06/20 | 520 | 520 | 519 | 519 | -0.38% | 500 | 19億1511万 | -0.38% | 14.84 | 0.92 |
| 06/19 | 520 | 528 | 520 | 521 | 0% | 800 | 19億2249万 | -0.19% | 14.89 | 0.92 |
| 06/18 | 521 | 521 | 521 | 521 | -1.14% | 300 | 19億2249万 | -0.19% | 14.89 | 0.92 |
| 06/17 | 524 | 527 | 524 | 527 | +0.76% | 200 | 19億4463万 | +0.96% | 15.07 | 0.93 |
| 06/13 | 531 | 531 | 523 | 523 | 0% | 600 | 19億2987万 | 0% | 14.95 | 0.93 |
| 06/11 | 519 | 523 | 519 | 523 | +0.77% | 700 | 19億2987万 | -0.19% | 14.95 | 0.93 |
| 06/10 | 521 | 521 | 519 | 519 | -0.38% | 200 | 19億1511万 | -1.33% | 14.84 | 0.92 |
| 06/07 | 528 | 528 | 518 | 521 | +0.19% | 800 | 19億2249万 | -1.14% | 14.89 | 0.92 |
| 06/05 | 515 | 528 | 503 | 520 | -0.95% | 4,200 | 19億1880万 | -1.7% | 14.87 | 0.92 |
| 06/04 | 520 | 537 | 517 | 525 | +0.96% | 2,000 | 19億3725万 | -0.94% | 15.01 | 0.93 |
| 06/03 | 515 | 520 | 515 | 520 | +0.78% | 200 | 19億1880万 | -2.07% | 14.87 | 0.92 |
| 05/31 | 516 | 516 | 516 | 516 | 0% | 100 | 19億404万 | -3.19% | 14.75 | 0.91 |
| 05/30 | 518 | 518 | 515 | 516 | -0.58% | 300 | 19億404万 | -3.37% | 14.75 | 0.91 |
| 05/29 | 519 | 519 | 519 | 519 | -0.76% | 100 | 19億1511万 | -3.17% | 14.84 | 0.92 |
| 05/28 | 522 | 523 | 522 | 523 | +1.36% | 300 | 19億2987万 | -2.61% | 14.95 | 0.93 |
| 05/27 | 518 | 518 | 515 | 516 | -0.19% | 800 | 19億404万 | -4.27% | 14.75 | 0.91 |
| 05/24 | 517 | 517 | 517 | 517 | 0% | 200 | 19億773万 | -4.44% | 14.78 | 0.91 |
| 05/23 | 516 | 517 | 516 | 517 | -1.52% | 200 | 19億773万 | -4.79% | 14.78 | 0.91 |
| 05/21 | 525 | 525 | 525 | 525 | 0% | 100 | 19億3725万 | -3.67% | 15.01 | 0.93 |
| 05/20 | 525 | 525 | 525 | 525 | 0% | 300 | 19億3725万 | -3.85% | 15.01 | 0.93 |
| 05/17 | 525 | 525 | 525 | 525 | -0.57% | 200 | 19億3725万 | -4.2% | 15.01 | 0.93 |
| 05/16 | 532 | 532 | 528 | 528 | 0% | 700 | 19億4832万 | -3.83% | 15.09 | 0.93 |
| 05/15 | 529 | 529 | 519 | 528 | +4.14% | 800 | 19億4832万 | -4.17% | 15.09 | 0.93 |
| 05/14 | 520 | 520 | 507 | 507 | -4.34% | 1,600 | 18億7083万 | -8.15% | 14.49 | 0.9 |
| 05/13 | 525 | 530 | 525 | 530 | +0.57% | 300 | 19億5570万 | -4.33% | 15.15 | 0.94 |
| 05/10 | 526 | 528 | 519 | 527 | -0.75% | 700 | 19億4463万 | -5.05% | 15.07 | 0.93 |
| 05/09 | 525 | 531 | 520 | 531 | +1.14% | 700 | 19億5939万 | -4.67% | 15.18 | 0.94 |
| 05/08 | 541 | 541 | 525 | 525 | -4.02% | 8,100 | 19億3725万 | -5.91% | 15.01 | 0.93 |
| 05/07 | 560 | 560 | 546 | 547 | -1.26% | 5,100 | 20億1843万 | -2.15% | 15.64 | 0.97 |
| 04/26 | 554 | 555 | 554 | 554 | -1.07% | 700 | 20億4426万 | -0.89% | 15.84 | 0.98 |
| 04/25 | 552 | 560 | 552 | 560 | 0% | 1,500 | 20億6640万 | +0.18% | 16.01 | 0.99 |
| 04/24 | 562 | 562 | 560 | 560 | +0.36% | 600 | 20億6640万 | +0.18% | 16.01 | 0.99 |
| 04/23 | 556 | 558 | 553 | 558 | +0.72% | 500 | 20億5902万 | -0.18% | 15.95 | 0.99 |
| 04/22 | 558 | 560 | 553 | 554 | -0.89% | 1,700 | 20億4426万 | -0.89% | 15.84 | 0.98 |
| 04/19 | 556 | 559 | 555 | 559 | +0.72% | 2,200 | 20億6271万 | -0.18% | 15.98 | 0.99 |
