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 | 5,010 | 5,060 | 4,970 | 4,970 | -1% | 217,800 | 5285億6588万 | -1.19% | 35.44 | 1.6 |
| 03/28 | 5,000 | 5,050 | 4,950 | 5,020 | -0.59% | 196,700 | 5338億8345万 | -0.14% | 35.8 | 1.62 |
| 03/27 | 5,110 | 5,130 | 5,010 | 5,050 | -1.75% | 213,500 | 5370億7398万 | +0.5% | 36.01 | 1.63 |
| 03/26 | 5,040 | 5,160 | 5,040 | 5,140 | +2.8% | 307,000 | 5466億4560万 | +2.41% | 36.66 | 1.66 |
| 03/25 | 4,980 | 5,040 | 4,945 | 5,000 | -0.2% | 278,600 | 5317億5642万 | -0.12% | 35.66 | 1.61 |
| 03/22 | 5,040 | 5,070 | 4,965 | 5,010 | -0.6% | 214,800 | 5328億1993万 | +0.24% | 35.73 | 1.62 |
| 03/20 | 5,100 | 5,130 | 5,000 | 5,040 | -0.59% | 242,800 | 5360億1047万 | +1.06% | 35.94 | 1.63 |
| 03/19 | 5,220 | 5,220 | 5,070 | 5,070 | -3.24% | 169,600 | 5392億101万 | +1.95% | 36.16 | 1.64 |
| 03/18 | 5,200 | 5,240 | 5,120 | 5,240 | +0.77% | 207,000 | 5572億8073万 | +5.62% | 37.37 | 1.69 |
| 03/15 | 5,170 | 5,220 | 5,160 | 5,200 | +1.76% | 376,000 | 5530億2668万 | +5.33% | 37.08 | 1.68 |
| 03/14 | 5,180 | 5,180 | 5,090 | 5,110 | -0.39% | 157,700 | 5434億5506万 | +4.01% | 36.44 | 1.65 |
| 03/13 | 5,120 | 5,170 | 5,090 | 5,130 | +0.2% | 177,200 | 5455億8209万 | +4.8% | 36.58 | 1.66 |
| 03/12 | 5,060 | 5,150 | 5,050 | 5,120 | +2.2% | 217,900 | 5445億1857万 | +4.94% | 36.51 | 1.65 |
| 03/11 | 4,930 | 5,030 | 4,900 | 5,010 | +2.04% | 164,100 | 5328億1993万 | +3.07% | 35.73 | 1.62 |
| 03/08 | 4,900 | 4,980 | 4,900 | 4,910 | -1.11% | 274,700 | 5221億8480万 | +1.36% | 35.02 | 1.59 |
| 03/07 | 4,970 | 5,020 | 4,940 | 4,965 | +0.4% | 176,000 | 5280億3413万 | +2.71% | 35.41 | 1.6 |
| 03/06 | 4,950 | 4,970 | 4,915 | 4,945 | +0.1% | 186,100 | 5259億710万 | +2.59% | 35.27 | 1.6 |
| 03/05 | 4,935 | 4,970 | 4,905 | 4,940 | +0.41% | 164,300 | 5253億7534万 | +2.53% | 35.23 | 1.59 |
| 03/04 | 5,100 | 5,110 | 4,910 | 4,920 | -2.96% | 238,800 | 5232億4832万 | +2.27% | 35.09 | 1.59 |
| 03/01 | 5,070 | 5,110 | 5,050 | 5,070 | +0.2% | 140,400 | 5392億101万 | +5.47% | 36.16 | 1.64 |
| 02/28 | 5,060 | 5,110 | 5,000 | 5,060 | +0.2% | 302,800 | 5381億3750万 | +5.42% | 36.09 | 1.63 |
| 02/27 | 5,000 | 5,140 | 5,000 | 5,050 | +1.61% | 293,400 | 5370億7398万 | +5.3% | 36.01 | 1.63 |
| 02/26 | 4,905 | 5,000 | 4,880 | 4,970 | +0.91% | 152,500 | 5285億6588万 | +3.67% | 35.44 | 1.6 |
| 02/25 | 4,895 | 4,935 | 4,870 | 4,925 | +0.72% | 136,900 | 5237億8007万 | +2.69% | 35.12 | 1.59 |
| 02/22 | 4,900 | 4,950 | 4,885 | 4,890 | -0.1% | 97,300 | 5200億5778万 | +1.9% | 34.87 | 1.58 |
| 02/21 | 4,980 | 5,010 | 4,870 | 4,895 | -1.21% | 222,700 | 5205億8954万 | +1.98% | 34.91 | 1.58 |
| 02/20 | 4,860 | 4,960 | 4,850 | 4,955 | +0.92% | 154,300 | 5269億7061万 | +3.25% | 35.34 | 1.6 |
| 02/19 | 4,845 | 4,910 | 4,840 | 4,910 | +2.19% | 151,000 | 5221億8480万 | +2.44% | 35.02 | 1.59 |
| 02/18 | 4,835 | 4,870 | 4,780 | 4,805 | +0.1% | 237,300 | 5110億1792万 | +0.33% | 34.27 | 1.55 |
| 02/15 | 4,770 | 4,815 | 4,740 | 4,800 | +1.37% | 257,300 | 5104億8616万 | +0.23% | 34.23 | 1.55 |
| 02/14 | 4,720 | 4,760 | 4,710 | 4,735 | +0.64% | 129,900 | 5035億7333万 | -1.09% | 33.77 | 1.53 |
| 02/13 | 4,830 | 4,850 | 4,705 | 4,705 | -1.26% | 184,800 | 5003億8279万 | -1.67% | 33.55 | 1.52 |
| 02/12 | 4,650 | 4,775 | 4,630 | 4,765 | +2.92% | 238,100 | 5067億6387万 | -0.5% | 33.98 | 1.54 |
| 02/08 | 4,575 | 4,640 | 4,560 | 4,630 | +0.65% | 144,100 | 4924億644万 | -3.3% | 33.02 | 1.49 |
| 02/07 | 4,605 | 4,615 | 4,555 | 4,600 | -1.29% | 122,500 | 4892億1591万 | -3.93% | 32.8 | 1.49 |
| 02/06 | 4,700 | 4,725 | 4,645 | 4,660 | -1.89% | 150,800 | 4955億9698万 | -2.75% | 33.23 | 1.5 |
| 02/05 | 4,670 | 4,760 | 4,670 | 4,750 | +2.04% | 213,700 | 5051億6860万 | -0.71% | 33.87 | 1.53 |
| 02/04 | 4,620 | 4,725 | 4,620 | 4,655 | +1.31% | 192,300 | 4950億6523万 | -2.43% | 33.2 | 1.5 |
| 02/01 | 4,685 | 4,755 | 4,595 | 4,595 | -1.29% | 270,900 | 4886億8415万 | -3.63% | 32.77 | 1.48 |
| 01/31 | 4,625 | 4,695 | 4,510 | 4,655 | +1.09% | 464,100 | 4950億6523万 | -2.45% | 33.2 | 1.5 |
| 01/30 | 4,935 | 4,940 | 4,580 | 4,605 | -5.92% | 571,800 | 4897億4766万 | -3.44% | 32.84 | 1.49 |
| 01/29 | 4,805 | 4,900 | 4,805 | 4,895 | +2.73% | 258,200 | 5205億8954万 | +2.58% | 34.91 | 1.58 |
| 01/28 | 4,780 | 4,800 | 4,730 | 4,765 | -1.35% | 203,400 | 5067億6387万 | -0.06% | 33.98 | 1.54 |
| 01/25 | 4,865 | 4,895 | 4,810 | 4,830 | -1.43% | 222,100 | 5136億7670万 | +1.3% | 34.45 | 1.56 |
| 01/24 | 4,930 | 4,955 | 4,870 | 4,900 | -0.91% | 234,300 | 5211億2129万 | +2.83% | 34.94 | 1.58 |
| 01/23 | 4,970 | 5,010 | 4,920 | 4,945 | -1.3% | 192,300 | 5259億710万 | +3.89% | 35.27 | 1.6 |
| 01/22 | 5,000 | 5,050 | 4,980 | 5,010 | 0% | 132,600 | 5328億1993万 | +5.5% | 35.73 | 1.62 |
| 01/21 | 5,030 | 5,060 | 4,975 | 5,010 | +0.2% | 149,400 | 5328億1993万 | +5.76% | 35.73 | 1.62 |
| 01/18 | 4,945 | 5,040 | 4,925 | 5,000 | +1.42% | 222,400 | 5317億5642万 | +5.75% | 35.66 | 1.61 |
| 01/17 | 4,885 | 4,940 | 4,840 | 4,930 | +1.34% | 184,900 | 5243億1183万 | +4.47% | 35.16 | 1.59 |
| 01/16 | 4,795 | 4,900 | 4,775 | 4,865 | +1.46% | 308,600 | 5173億9900万 | +3.29% | 34.69 | 1.57 |
| 01/15 | 4,790 | 4,990 | 4,780 | 4,795 | -0.72% | 352,300 | 5099億5441万 | +2.02% | 34.2 | 1.55 |
| 01/11 | 4,795 | 4,850 | 4,760 | 4,830 | +0.94% | 310,500 | 5136億7670万 | +2.92% | 34.45 | 1.56 |
| 01/10 | 4,685 | 4,790 | 4,670 | 4,785 | +0.63% | 205,600 | 5088億9089万 | +2.16% | 34.12 | 1.54 |
| 01/09 | 4,770 | 4,830 | 4,735 | 4,755 | +1.17% | 258,500 | 5057億36万 | +1.65% | 33.91 | 1.54 |
| 01/08 | 4,775 | 4,815 | 4,700 | 4,700 | -1.98% | 254,200 | 4998億5103万 | +0.51% | 33.52 | 1.52 |
| 01/07 | 4,825 | 4,880 | 4,730 | 4,795 | +1.37% | 303,900 | 5099億5441万 | +2.63% | 34.2 | 1.55 |
| 01/04 | 4,610 | 4,755 | 4,610 | 4,730 | +2.05% | 368,300 | 5030億4157万 | +1.42% | 33.73 | 1.53 |
| 2018 |
| 12/28 | 4,685 | 4,685 | 4,570 | 4,635 | -1.7% | 245,500 | 4929億3820万 | -0.41% | 33.05 | 1.5 |
| 12/27 | 4,535 | 4,760 | 4,535 | 4,715 | +5.96% | 347,100 | 5014億4630万 | +1.46% | 33.63 | 1.52 |
| 12/26 | 4,430 | 4,585 | 4,400 | 4,450 | +0.79% | 248,200 | 4732億6321万 | -4.07% | 31.74 | 1.44 |
| 12/25 | 4,450 | 4,480 | 4,315 | 4,415 | -3.6% | 264,300 | 4695億4092万 | -4.81% | 31.49 | 1.43 |
| 12/21 | 4,690 | 4,710 | 4,550 | 4,580 | -2.45% | 445,200 | 4870億8888万 | -1.19% | 32.66 | 1.48 |
| 12/20 | 4,615 | 4,780 | 4,605 | 4,695 | +2.4% | 437,900 | 4993億1928万 | +1.51% | 33.48 | 1.52 |
| 12/19 | 4,720 | 4,720 | 4,560 | 4,585 | -1.93% | 269,700 | 4876億2064万 | -0.54% | 32.7 | 1.48 |
| 12/18 | 4,730 | 4,780 | 4,630 | 4,675 | -2.6% | 285,000 | 4971億9225万 | +1.7% | 33.34 | 1.51 |
| 12/17 | 4,785 | 4,835 | 4,750 | 4,800 | +0.73% | 174,400 | 5104億8616万 | +4.76% | 34.23 | 1.55 |
| 12/14 | 4,760 | 4,845 | 4,735 | 4,765 | +0.32% | 352,400 | 5067億6387万 | +4.52% | 33.98 | 1.54 |
| 12/13 | 4,770 | 4,800 | 4,745 | 4,750 | -0.52% | 315,700 | 5051億6860万 | +4.72% | 33.87 | 1.53 |
| 12/12 | 4,735 | 4,850 | 4,735 | 4,775 | +1.92% | 400,500 | 5078億2738万 | +5.97% | 34.05 | 1.54 |
| 12/11 | 4,675 | 4,730 | 4,660 | 4,685 | -0.53% | 330,300 | 4982億5577万 | +4.69% | 33.41 | 1.51 |
| 12/10 | 4,715 | 4,785 | 4,680 | 4,710 | -1.57% | 174,700 | 5009億1455万 | +6.03% | 33.59 | 1.52 |
| 12/07 | 4,905 | 4,940 | 4,715 | 4,785 | +0.42% | 408,300 | 5088億9089万 | +8.48% | 34.12 | 1.54 |
| 12/06 | 4,685 | 4,770 | 4,680 | 4,765 | +1.17% | 398,100 | 5067億6387万 | +8.84% | 33.98 | 1.54 |
| 12/05 | 4,570 | 4,715 | 4,555 | 4,710 | +1.95% | 313,200 | 5009億1455万 | +8.45% | 33.59 | 1.52 |
| 12/04 | 4,635 | 4,710 | 4,605 | 4,620 | 0% | 323,900 | 4913億4293万 | +7.07% | 32.95 | 1.49 |
| 12/03 | 4,675 | 4,675 | 4,570 | 4,620 | +0.65% | 385,500 | 4913億4293万 | +7.54% | 32.95 | 1.49 |
| 11/30 | 4,620 | 4,665 | 4,440 | 4,590 | -1.29% | 1,078,700 | 4881億5239万 | +7.32% | 32.73 | 1.48 |
| 11/29 | 4,710 | 4,710 | 4,640 | 4,650 | -0.85% | 286,700 | 4945億3347万 | +9.18% | 33.16 | 1.5 |
| 11/28 | 4,665 | 4,690 | 4,615 | 4,690 | +1.63% | 229,600 | 4987億8752万 | +10.53% | 33.45 | 1.51 |
| 11/27 | 4,570 | 4,630 | 4,545 | 4,615 | +0.65% | 195,600 | 4908億1118万 | +9.33% | 32.91 | 1.49 |
| 11/26 | 4,560 | 4,625 | 4,545 | 4,585 | +2.12% | 263,300 | 4876億2064万 | +8.99% | 32.7 | 1.48 |
| 11/22 | 4,425 | 4,505 | 4,415 | 4,490 | +0.56% | 216,500 | 4775億1726万 | +7.11% | 32.02 | 1.45 |
| 11/21 | 4,435 | 4,525 | 4,435 | 4,465 | -0.89% | 220,300 | 4748億5848万 | +6.87% | 31.84 | 1.44 |
| 11/20 | 4,420 | 4,540 | 4,405 | 4,505 | +1.92% | 255,600 | 4791億1253万 | +8.19% | 32.13 | 1.45 |
| 11/19 | 4,295 | 4,430 | 4,295 | 4,420 | +1.73% | 287,600 | 4700億7267万 | +6.66% | 31.52 | 1.43 |
| 11/16 | 4,320 | 4,355 | 4,300 | 4,345 | +0.12% | 217,700 | 4620億9633万 | +5.26% | 30.99 | 1.4 |
| 11/15 | 4,275 | 4,345 | 4,255 | 4,340 | +0.81% | 218,300 | 4615億6457万 | +5.44% | 30.95 | 1.4 |
| 11/14 | 4,250 | 4,375 | 4,250 | 4,305 | +0.94% | 299,300 | 4578億4228万 | +4.77% | 30.7 | 1.39 |
| 11/13 | 4,285 | 4,325 | 4,245 | 4,265 | -0.81% | 282,300 | 4535億8823万 | +3.77% | 30.42 | 1.38 |
| 11/12 | 4,215 | 4,300 | 4,175 | 4,300 | +1.78% | 183,900 | 4573億1052万 | +4.62% | 30.67 | 1.39 |
| 11/09 | 4,200 | 4,290 | 4,190 | 4,225 | +0.72% | 287,900 | 4493億3417万 | +2.75% | 30.13 | 1.36 |
| 11/08 | 4,075 | 4,200 | 4,050 | 4,195 | +4.74% | 231,700 | 4461億4364万 | +1.94% | 29.92 | 1.35 |
| 11/07 | 4,025 | 4,065 | 3,990 | 4,005 | +0.5% | 273,900 | 4259億3689万 | -2.74% | 28.56 | 1.29 |
| 11/06 | 3,870 | 4,025 | 3,870 | 3,985 | +2.97% | 190,200 | 4238億987万 | -3.51% | 28.42 | 1.29 |
| 11/05 | 3,880 | 3,910 | 3,830 | 3,870 | -1.53% | 173,900 | 4115億7947万 | -6.54% | 27.6 | 1.25 |
| 11/02 | 3,960 | 4,010 | 3,910 | 3,930 | -0.63% | 304,100 | 4179億6055万 | -5.51% | 28.03 | 1.27 |
| 11/01 | 3,875 | 4,015 | 3,855 | 3,955 | +1.41% | 405,600 | 4206億1933万 | -5.16% | 28.21 | 1.28 |
| 10/31 | 3,965 | 3,975 | 3,845 | 3,900 | -2.74% | 535,500 | 4147億7001万 | -6.77% | 27.81 | 1.26 |
| 10/30 | 4,145 | 4,155 | 3,775 | 4,010 | -3.26% | 502,900 | 4264億6865万 | -4.43% | 28.6 | 1.29 |
