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 | 148 | 153 | 146 | 153 | +4.08% | 221,500 | 57億1783万 | +2.68% | 10.91 | 0.67 |
| 03/28 | 146 | 148 | 143 | 147 | +0.68% | 130,600 | 54億9361万 | -1.34% | 10.48 | 0.65 |
| 03/27 | 145 | 148 | 143 | 146 | 0% | 109,900 | 54億5623万 | -2.01% | 10.41 | 0.64 |
| 03/26 | 144 | 147 | 143 | 146 | +2.82% | 162,600 | 54億5623万 | -2.67% | 10.41 | 0.64 |
| 03/25 | 141 | 143 | 140 | 142 | -2.07% | 160,700 | 53億675万 | -5.33% | 10.13 | 0.62 |
| 03/22 | 144 | 145 | 142 | 145 | +0.69% | 128,500 | 54億1886万 | -3.97% | 10.34 | 0.64 |
| 03/20 | 145 | 145 | 143 | 144 | 0% | 95,800 | 53億8149万 | -4.64% | 10.27 | 0.63 |
| 03/19 | 145 | 145 | 141 | 144 | 0% | 199,500 | 53億8149万 | -4.64% | 10.27 | 0.63 |
| 03/18 | 146 | 146 | 143 | 144 | -1.37% | 126,300 | 53億8149万 | -5.26% | 10.27 | 0.63 |
| 03/15 | 146 | 147 | 145 | 146 | 0% | 71,200 | 54億5623万 | -3.95% | 10.41 | 0.64 |
| 03/14 | 147 | 147 | 144 | 146 | +1.39% | 69,300 | 54億5623万 | -3.95% | 10.41 | 0.64 |
| 03/13 | 148 | 148 | 144 | 144 | -2.04% | 71,200 | 53億8149万 | -5.26% | 10.27 | 0.63 |
| 03/12 | 147 | 148 | 146 | 147 | +2.8% | 83,400 | 54億9361万 | -3.29% | 10.48 | 0.65 |
| 03/11 | 143 | 143 | 140 | 143 | 0% | 161,600 | 53億4412万 | -5.92% | 10.2 | 0.63 |
| 03/08 | 147 | 148 | 143 | 143 | -4.03% | 169,800 | 53億4412万 | -5.92% | 10.2 | 0.63 |
| 03/07 | 154 | 154 | 149 | 149 | -3.25% | 116,500 | 55億6835万 | -1.97% | 10.63 | 0.66 |
| 03/06 | 154 | 155 | 152 | 154 | 0% | 98,800 | 57億5521万 | +1.32% | 10.98 | 0.68 |
| 03/05 | 154 | 154 | 151 | 154 | 0% | 104,100 | 57億5521万 | +1.32% | 10.98 | 0.68 |
| 03/04 | 154 | 155 | 153 | 154 | 0% | 67,500 | 57億5521万 | +1.99% | 10.98 | 0.68 |
| 03/01 | 154 | 155 | 154 | 154 | 0% | 45,100 | 57億5521万 | +1.99% | 10.98 | 0.68 |
| 02/28 | 155 | 156 | 153 | 154 | -1.28% | 102,600 | 57億5521万 | +1.99% | 10.98 | 0.68 |
| 02/27 | 152 | 156 | 152 | 156 | +2.63% | 107,200 | 58億2995万 | +4% | 11.13 | 0.69 |
| 02/26 | 156 | 156 | 152 | 152 | -2.56% | 198,800 | 56億8046万 | +1.33% | 10.84 | 0.67 |
| 02/25 | 155 | 157 | 155 | 156 | +0.65% | 109,000 | 58億2995万 | +4.7% | 11.13 | 0.69 |
| 02/22 | 156 | 156 | 154 | 155 | -0.64% | 87,600 | 57億9258万 | +4.03% | 11.05 | 0.68 |
| 02/21 | 156 | 157 | 154 | 156 | 0% | 69,100 | 58億2995万 | +5.41% | 11.13 | 0.69 |
| 02/20 | 155 | 157 | 153 | 156 | +0.65% | 153,300 | 58億2995万 | +5.41% | 11.13 | 0.69 |
| 02/19 | 156 | 158 | 155 | 155 | 0% | 207,600 | 57億9258万 | +5.44% | 11.05 | 0.68 |
| 02/18 | 160 | 161 | 153 | 155 | -1.9% | 379,200 | 57億9258万 | +6.16% | 11.05 | 0.68 |
| 02/15 | 160 | 161 | 157 | 158 | -1.25% | 145,300 | 59億469万 | +8.97% | 11.27 | 0.7 |
| 02/14 | 150 | 163 | 149 | 160 | +6.67% | 670,800 | 59億7944万 | +10.34% | 11.41 | 0.7 |
| 02/13 | 145 | 153 | 145 | 150 | +2.04% | 366,700 | 56億572万 | +4.17% | 10.7 | 0.66 |
| 02/12 | 150 | 151 | 146 | 147 | -2% | 277,600 | 54億9361万 | +2.8% | 10.48 | 0.65 |
| 02/08 | 148 | 150 | 141 | 150 | 0% | 163,700 | 56億572万 | +4.9% | 10.7 | 0.66 |
| 02/07 | 147 | 153 | 147 | 150 | +2.04% | 200,700 | 56億572万 | +5.63% | 10.7 | 0.66 |
| 02/06 | 147 | 149 | 147 | 147 | -0.68% | 66,900 | 54億9361万 | +4.26% | 10.48 | 0.65 |
| 02/05 | 147 | 151 | 146 | 148 | +0.68% | 129,100 | 55億3098万 | +5.71% | 10.56 | 0.65 |
| 02/04 | 147 | 147 | 145 | 147 | +0.68% | 70,400 | 54億9361万 | +5.76% | 10.48 | 0.65 |
| 02/01 | 144 | 146 | 142 | 146 | +1.39% | 118,000 | 54億5623万 | +5.04% | 10.41 | 0.64 |
| 01/31 | 142 | 144 | 142 | 144 | +1.41% | 95,500 | 53億8149万 | +4.35% | 10.27 | 0.63 |
| 01/30 | 147 | 147 | 142 | 142 | -3.4% | 124,100 | 53億675万 | +2.9% | 10.13 | 0.62 |
| 01/29 | 145 | 147 | 144 | 147 | +1.38% | 75,900 | 54億9361万 | +6.52% | 10.48 | 0.65 |
| 01/28 | 148 | 148 | 143 | 145 | -1.36% | 133,500 | 54億1886万 | +5.07% | 10.34 | 0.64 |
| 01/25 | 144 | 147 | 143 | 147 | +2.8% | 98,800 | 54億9361万 | +6.52% | 10.48 | 0.65 |
| 01/24 | 142 | 144 | 141 | 143 | +0.7% | 89,100 | 53億4412万 | +2.88% | 10.2 | 0.63 |
| 01/23 | 144 | 144 | 142 | 142 | -1.39% | 99,100 | 53億675万 | +2.16% | 10.13 | 0.62 |
| 01/22 | 144 | 145 | 143 | 144 | 0% | 136,000 | 53億8149万 | +2.86% | 10.27 | 0.63 |
| 01/21 | 143 | 145 | 143 | 144 | +1.41% | 160,100 | 53億8149万 | +2.86% | 10.27 | 0.63 |
| 01/18 | 141 | 143 | 140 | 142 | +0.71% | 134,300 | 53億675万 | +0.71% | 10.13 | 0.62 |
| 01/17 | 139 | 142 | 138 | 141 | +2.17% | 154,800 | 52億6938万 | -0.7% | 10.06 | 0.62 |
| 01/16 | 141 | 142 | 138 | 138 | -1.43% | 90,900 | 51億5726万 | -3.5% | 9.84 | 0.61 |
| 01/15 | 137 | 141 | 137 | 140 | +1.45% | 202,800 | 52億3201万 | -2.78% | 9.98 | 0.62 |
| 01/11 | 135 | 138 | 134 | 138 | +2.99% | 152,500 | 51億5726万 | -4.83% | 9.84 | 0.61 |
| 01/10 | 139 | 139 | 134 | 134 | -3.6% | 164,400 | 50億778万 | -8.22% | 9.56 | 0.59 |
| 01/09 | 141 | 142 | 139 | 139 | -1.42% | 119,900 | 51億9463万 | -6.08% | 9.91 | 0.61 |
| 01/08 | 137 | 142 | 137 | 141 | +3.68% | 171,200 | 52億6938万 | -5.37% | 10.06 | 0.62 |
| 01/07 | 135 | 139 | 135 | 136 | +2.26% | 258,500 | 50億8252万 | -9.33% | 9.7 | 0.6 |
| 01/04 | 129 | 133 | 128 | 133 | +0.76% | 151,300 | 49億7040万 | -11.92% | 9.49 | 0.59 |
| 2018 |
| 12/28 | 127 | 133 | 127 | 132 | +0.76% | 182,100 | 49億3303万 | -13.16% | 9.41 | 0.58 |
| 12/27 | 131 | 134 | 129 | 131 | +3.97% | 353,400 | 48億9566万 | -14.38% | 9.34 | 0.58 |
| 12/26 | 122 | 128 | 122 | 126 | +4.13% | 353,600 | 47億880万 | -18.18% | 8.99 | 0.55 |
| 12/25 | 119 | 122 | 116 | 121 | -5.47% | 622,300 | 45億2195万 | -21.94% | 8.63 | 0.53 |
| 12/21 | 131 | 132 | 124 | 128 | -4.48% | 623,100 | 47億8355万 | -18.47% | 9.13 | 0.56 |
| 12/20 | 138 | 140 | 132 | 134 | -4.29% | 339,700 | 50億778万 | -15.19% | 9.56 | 0.59 |
| 12/19 | 141 | 143 | 139 | 140 | -1.41% | 206,600 | 52億3201万 | -11.95% | 9.98 | 0.62 |
| 12/18 | 148 | 148 | 141 | 142 | -4.05% | 250,800 | 53億675万 | -11.25% | 10.13 | 0.62 |
| 12/17 | 153 | 153 | 148 | 148 | -3.27% | 308,600 | 55億3098万 | -8.07% | 10.56 | 0.65 |
| 12/14 | 156 | 157 | 153 | 153 | -1.92% | 147,900 | 57億1783万 | -5.56% | 10.91 | 0.67 |
| 12/13 | 159 | 160 | 156 | 156 | -1.27% | 140,300 | 58億2995万 | -4.29% | 11.13 | 0.69 |
| 12/12 | 158 | 159 | 157 | 158 | +0.64% | 114,000 | 59億469万 | -3.07% | 11.27 | 0.7 |
| 12/11 | 159 | 160 | 156 | 157 | -1.26% | 287,100 | 58億6732万 | -4.27% | 11.2 | 0.69 |
| 12/10 | 162 | 162 | 159 | 159 | -3.05% | 157,200 | 59億4206万 | -3.05% | 11.34 | 0.7 |
| 12/07 | 162 | 164 | 161 | 164 | +1.86% | 190,100 | 61億2892万 | -0.61% | 11.7 | 0.72 |
| 12/06 | 165 | 165 | 160 | 161 | -2.42% | 299,600 | 60億1681万 | -2.42% | 11.48 | 0.71 |
| 12/05 | 165 | 167 | 164 | 165 | 0% | 132,300 | 61億6629万 | 0% | 11.77 | 0.73 |
| 12/04 | 167 | 168 | 165 | 165 | -1.2% | 108,400 | 61億6629万 | 0% | 11.77 | 0.73 |
| 12/03 | 166 | 168 | 165 | 167 | +1.21% | 196,800 | 62億4104万 | +1.21% | 11.91 | 0.73 |
| 11/30 | 166 | 166 | 164 | 165 | -1.2% | 159,600 | 61億6629万 | 0% | 11.77 | 0.73 |
| 11/29 | 167 | 168 | 166 | 167 | +0.6% | 133,000 | 62億4104万 | +1.21% | 11.91 | 0.73 |
| 11/28 | 166 | 167 | 165 | 166 | +0.61% | 148,800 | 62億366万 | +0.61% | 11.84 | 0.73 |
| 11/27 | 168 | 168 | 163 | 165 | -1.2% | 201,600 | 61億6629万 | 0% | 11.77 | 0.73 |
| 11/26 | 167 | 170 | 166 | 167 | +1.21% | 353,600 | 62億4104万 | +0.6% | 11.91 | 0.73 |
| 11/22 | 167 | 169 | 162 | 165 | +5.1% | 738,900 | 61億6629万 | -0.6% | 11.77 | 0.73 |
| 11/21 | 157 | 159 | 155 | 157 | 0% | 223,600 | 58億6732万 | -5.99% | 11.2 | 0.69 |
| 11/20 | 157 | 158 | 156 | 157 | 0% | 92,300 | 58億6732万 | -6.55% | 11.2 | 0.69 |
| 11/19 | 157 | 161 | 157 | 157 | 0% | 175,300 | 58億6732万 | -6.55% | 11.2 | 0.69 |
| 11/16 | 159 | 161 | 156 | 157 | -1.88% | 232,900 | 58億6732万 | -7.1% | 11.2 | 0.69 |
| 11/15 | 160 | 162 | 158 | 160 | -1.23% | 197,900 | 59億7944万 | -5.88% | 11.41 | 0.7 |
| 11/14 | 166 | 166 | 162 | 162 | -1.82% | 206,800 | 60億5418万 | -5.26% | 11.55 | 0.71 |
| 11/13 | 163 | 166 | 161 | 165 | -0.6% | 231,300 | 61億6629万 | -4.07% | 11.77 | 0.73 |
| 11/12 | 168 | 169 | 166 | 166 | -1.19% | 136,600 | 62億366万 | -3.49% | 11.84 | 0.73 |
| 11/09 | 169 | 171 | 167 | 168 | -0.59% | 156,100 | 62億7841万 | -2.33% | 11.98 | 0.74 |
| 11/08 | 170 | 172 | 169 | 169 | -1.74% | 281,600 | 63億1578万 | -2.31% | 12.05 | 0.74 |
| 11/07 | 169 | 172 | 167 | 172 | +2.38% | 331,500 | 64億2789万 | -0.58% | 12.27 | 0.76 |
| 11/06 | 178 | 179 | 164 | 168 | -4.55% | 1,027,600 | 62億7841万 | -2.89% | 11.98 | 0.74 |
| 11/05 | 171 | 177 | 171 | 176 | +2.33% | 212,700 | 65億7738万 | +1.73% | 12.55 | 0.77 |
| 11/02 | 169 | 173 | 169 | 172 | +2.38% | 215,900 | 64億2789万 | -0.58% | 12.27 | 0.76 |
| 11/01 | 168 | 172 | 166 | 168 | -1.18% | 224,100 | 62億7841万 | -3.45% | 11.98 | 0.74 |
| 10/31 | 160 | 170 | 160 | 170 | +6.25% | 353,800 | 63億5315万 | -2.3% | 12.12 | 0.75 |
| 10/30 | 152 | 163 | 152 | 160 | +2.56% | 435,300 | 59億7944万 | -8.57% | 11.41 | 0.7 |
