時価総額
2019/03/01~2019/07/30
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 |
07/30 | 2,227 | 2,280 | 2,227 | 2,280 | +2.15% | 6,800 | 187億1743万 | +1.02% | 20.07 | 1.77 |
07/29 | 2,227 | 2,241 | 2,227 | 2,232 | +0.27% | 2,400 | 183億2338万 | -1.41% | 19.65 | 1.73 |
07/26 | 2,267 | 2,267 | 2,223 | 2,226 | -1.72% | 5,900 | 182億7412万 | -1.98% | 19.6 | 1.73 |
07/25 | 2,260 | 2,265 | 2,249 | 2,265 | +0.49% | 3,000 | 185億9429万 | -0.61% | 19.94 | 1.76 |
07/24 | 2,241 | 2,258 | 2,236 | 2,254 | +0.58% | 2,700 | 185億398万 | -1.36% | 19.84 | 1.75 |
07/23 | 2,252 | 2,265 | 2,239 | 2,241 | -0.58% | 4,000 | 183億9726万 | -2.23% | 19.73 | 1.74 |
07/22 | 2,233 | 2,254 | 2,207 | 2,254 | +0.81% | 5,600 | 185億398万 | -2% | 19.84 | 1.75 |
07/19 | 2,194 | 2,243 | 2,194 | 2,236 | +2.66% | 6,000 | 183億5621万 | -3.16% | 19.68 | 1.73 |
07/18 | 2,217 | 2,217 | 2,166 | 2,178 | -1.94% | 11,100 | 178億8007万 | -5.96% | 19.17 | 1.69 |
07/17 | 2,225 | 2,228 | 2,221 | 2,221 | -0.27% | 4,400 | 182億3307万 | -4.47% | 19.55 | 1.72 |
07/16 | 2,250 | 2,250 | 2,225 | 2,227 | -1.2% | 4,900 | 182億8233万 | -4.54% | 19.6 | 1.73 |
07/12 | 2,270 | 2,274 | 2,254 | 2,254 | -0.27% | 4,400 | 185億398万 | -3.72% | 19.84 | 1.75 |
07/11 | 2,255 | 2,264 | 2,248 | 2,260 | +0.67% | 5,100 | 185億5324万 | -3.75% | 19.89 | 1.75 |
07/10 | 2,266 | 2,266 | 2,237 | 2,245 | -1.14% | 6,200 | 184億3010万 | -4.59% | 19.76 | 1.74 |
07/09 | 2,283 | 2,285 | 2,259 | 2,271 | -0.92% | 5,600 | 186億4354万 | -3.61% | 19.99 | 1.76 |
07/08 | 2,298 | 2,305 | 2,289 | 2,292 | -0.56% | 4,800 | 188億1594万 | -2.72% | 20.18 | 1.78 |
07/05 | 2,300 | 2,305 | 2,275 | 2,305 | +0.17% | 6,500 | 189億2266万 | -2.08% | 20.29 | 1.79 |
07/04 | 2,327 | 2,339 | 2,301 | 2,301 | -1.07% | 8,400 | 188億8982万 | -2.17% | 20.26 | 1.78 |
07/03 | 2,293 | 2,326 | 2,270 | 2,326 | +2.65% | 10,800 | 190億9506万 | -1.06% | 20.48 | 1.8 |
07/02 | 2,235 | 2,275 | 2,230 | 2,266 | +1.75% | 8,300 | 186億250万 | -3.53% | 19.95 | 1.76 |
07/01 | 2,180 | 2,240 | 2,180 | 2,227 | +2.25% | 14,100 | 182億8233万 | -5.19% | 19.6 | 1.73 |
06/28 | 2,187 | 2,196 | 2,164 | 2,178 | -1.18% | 12,900 | 178億8007万 | -7.36% | 19.17 | 1.69 |
06/27 | 2,235 | 2,235 | 2,162 | 2,204 | -1.87% | 20,300 | 180億9351万 | -6.33% | 19.4 | 1.71 |
06/26 | 2,408 | 2,408 | 2,246 | 2,246 | -7.91% | 53,400 | 184億3831万 | -4.59% | 19.77 | 1.74 |
06/25 | 2,444 | 2,459 | 2,435 | 2,439 | -0.12% | 72,400 | 200億2272万 | +3.7% | 21.47 | 1.89 |
06/24 | 2,426 | 2,444 | 2,426 | 2,442 | +0.83% | 10,500 | 200億4735万 | +4.23% | 21.5 | 1.89 |
06/21 | 2,420 | 2,432 | 2,418 | 2,422 | +0.08% | 7,400 | 198億8316万 | +3.77% | 21.32 | 1.88 |
06/20 | 2,440 | 2,440 | 2,414 | 2,420 | +0.37% | 6,100 | 198億6674万 | +4.13% | 21.3 | 1.88 |
06/19 | 2,428 | 2,440 | 2,410 | 2,411 | -0.62% | 9,800 | 197億9286万 | +4.24% | 21.22 | 1.87 |
06/18 | 2,441 | 2,458 | 2,417 | 2,426 | -0.61% | 7,800 | 199億1600万 | +5.34% | 21.36 | 1.88 |
06/17 | 2,486 | 2,506 | 2,431 | 2,441 | -1.81% | 19,900 | 200億3914万 | +6.5% | 21.49 | 1.89 |
06/14 | 2,423 | 2,500 | 2,400 | 2,486 | +3.58% | 44,700 | 204億856万 | +9.04% | 21.88 | 1.93 |
06/13 | 2,428 | 2,428 | 2,371 | 2,400 | -0.66% | 17,200 | 197億256万 | +5.87% | 21.13 | 1.86 |
06/12 | 2,429 | 2,437 | 2,415 | 2,416 | -0.49% | 10,000 | 198億3391万 | +7.04% | 21.27 | 1.87 |
06/11 | 2,424 | 2,430 | 2,413 | 2,428 | +0.17% | 9,000 | 199億3242万 | +8.06% | 21.37 | 1.88 |
06/10 | 2,419 | 2,435 | 2,397 | 2,424 | +0.46% | 11,300 | 198億9958万 | +8.41% | 21.34 | 1.88 |
06/07 | 2,438 | 2,438 | 2,371 | 2,413 | +1.05% | 14,300 | 198億928万 | +8.35% | 21.24 | 1.87 |
06/06 | 2,347 | 2,394 | 2,342 | 2,388 | +2.49% | 18,900 | 196億404万 | +7.62% | 21.02 | 1.85 |
06/05 | 2,285 | 2,331 | 2,270 | 2,330 | +2.92% | 19,900 | 191億2790万 | +5.48% | 20.51 | 1.81 |
06/04 | 2,240 | 2,272 | 2,239 | 2,264 | +1.07% | 9,600 | 185億8608万 | +2.91% | 19.93 | 1.76 |
06/03 | 2,257 | 2,259 | 2,236 | 2,240 | -1.06% | 17,600 | 183億8905万 | +2.05% | 19.72 | 1.74 |
05/31 | 2,265 | 2,272 | 2,251 | 2,264 | -0.13% | 13,200 | 185億8608万 | +3.33% | 19.93 | 1.76 |
05/30 | 2,285 | 2,288 | 2,260 | 2,267 | -0.74% | 13,700 | 186億1070万 | +3.75% | 19.96 | 1.76 |
05/29 | 2,276 | 2,292 | 2,267 | 2,284 | +0.35% | 8,000 | 187億5026万 | +4.77% | 20.11 | 1.77 |
05/28 | 2,268 | 2,289 | 2,260 | 2,276 | +0.93% | 9,500 | 186億8459万 | +4.6% | 20.04 | 1.77 |
05/27 | 2,259 | 2,268 | 2,239 | 2,255 | +0.94% | 9,500 | 185億1219万 | +3.87% | 19.85 | 1.75 |
05/24 | 2,211 | 2,234 | 2,211 | 2,234 | +0.36% | 6,400 | 183億3979万 | +3.04% | 19.67 | 1.73 |
05/23 | 2,219 | 2,229 | 2,210 | 2,226 | +0.68% | 7,700 | 182億7412万 | +2.82% | 19.6 | 1.73 |
05/22 | 2,206 | 2,219 | 2,203 | 2,211 | +0.09% | 5,000 | 181億5098万 | +2.31% | 19.46 | 1.71 |
05/21 | 2,221 | 2,221 | 2,193 | 2,209 | 0% | 10,000 | 181億3456万 | +2.41% | 19.45 | 1.71 |
05/20 | 2,198 | 2,210 | 2,187 | 2,209 | +1.33% | 13,200 | 181億3456万 | +2.65% | 19.45 | 1.71 |
05/17 | 2,159 | 2,184 | 2,156 | 2,180 | +1.16% | 5,600 | 178億9649万 | +1.54% | 19.19 | 1.69 |
05/16 | 2,146 | 2,162 | 2,146 | 2,155 | +0.42% | 5,100 | 176億9125万 | +0.65% | 18.97 | 1.67 |
05/15 | 2,156 | 2,156 | 2,126 | 2,146 | -0.14% | 7,200 | 176億1737万 | +0.52% | 18.89 | 1.66 |
05/14 | 2,147 | 2,149 | 2,111 | 2,149 | -0.37% | 13,000 | 176億4200万 | +0.94% | 18.92 | 1.67 |
05/13 | 2,162 | 2,182 | 2,154 | 2,157 | +0.14% | 10,100 | 177億767万 | +1.55% | 18.99 | 1.67 |
05/10 | 2,156 | 2,176 | 2,143 | 2,154 | +0.14% | 14,000 | 176億8304万 | +1.65% | 18.96 | 1.67 |
05/09 | 2,164 | 2,190 | 2,151 | 2,151 | -0.42% | 16,500 | 176億5841万 | +1.85% | 18.93 | 1.67 |
05/08 | 2,175 | 2,184 | 2,154 | 2,160 | +0.42% | 11,000 | 177億3230万 | +2.56% | 19.01 | 1.68 |
05/07 | 2,181 | 2,182 | 2,151 | 2,151 | -2.45% | 19,500 | 176億5841万 | +2.43% | 18.93 | 1.67 |
04/26 | 2,200 | 2,213 | 2,165 | 2,205 | +0.23% | 14,300 | 181億172万 | +5.25% | 19.41 | 1.71 |
04/25 | 2,144 | 2,200 | 2,144 | 2,200 | +2.9% | 16,600 | 180億6068万 | +5.36% | 19.37 | 1.71 |
04/24 | 2,129 | 2,139 | 2,119 | 2,138 | +0.99% | 12,300 | 175億5169万 | +2.79% | 18.82 | 1.66 |
04/23 | 2,131 | 2,140 | 2,115 | 2,117 | -0.66% | 9,700 | 173億7929万 | +2.02% | 18.64 | 1.64 |
04/22 | 2,136 | 2,136 | 2,114 | 2,131 | -0.23% | 7,100 | 174億9423万 | +2.85% | 18.76 | 1.65 |
04/19 | 2,121 | 2,138 | 2,121 | 2,136 | +0.95% | 4,000 | 175億3527万 | +3.29% | 18.8 | 1.66 |
04/18 | 2,159 | 2,159 | 2,109 | 2,116 | -1.54% | 9,900 | 173億7109万 | +2.52% | 18.63 | 1.64 |
04/17 | 2,175 | 2,175 | 2,128 | 2,149 | -1.2% | 12,500 | 176億4200万 | +4.27% | 18.92 | 1.67 |
04/16 | 2,185 | 2,190 | 2,161 | 2,175 | +0.23% | 9,400 | 178億5544万 | +5.84% | 19.15 | 1.69 |
04/15 | 2,180 | 2,180 | 2,167 | 2,170 | +0.32% | 9,500 | 178億1439万 | +5.96% | 19.1 | 1.68 |
04/12 | 2,178 | 2,179 | 2,163 | 2,163 | 0% | 10,900 | 177億5693万 | +6.03% | 19.04 | 1.68 |
04/11 | 2,135 | 2,163 | 2,120 | 2,163 | +1.6% | 17,900 | 177億5693万 | +6.34% | 19.04 | 1.68 |
04/10 | 2,120 | 2,133 | 2,101 | 2,129 | +0.52% | 13,100 | 174億7781万 | +4.93% | 18.74 | 1.65 |
04/09 | 2,101 | 2,124 | 2,095 | 2,118 | +1.68% | 16,100 | 173億8750万 | +4.54% | 18.64 | 1.64 |
04/08 | 2,100 | 2,125 | 2,083 | 2,083 | +0.73% | 25,700 | 171億18万 | +2.86% | 18.34 | 1.62 |
04/05 | 2,035 | 2,069 | 2,031 | 2,068 | +1.62% | 16,300 | 169億7703万 | +2.17% | 18.2 | 1.6 |
04/04 | 2,003 | 2,044 | 2,001 | 2,035 | +1.7% | 9,900 | 167億612万 | +0.59% | 17.91 | 1.58 |
04/03 | 2,001 | 2,006 | 1,988 | 2,001 | +0.05% | 11,500 | 164億2700万 | -1.04% | 17.61 | 1.55 |
04/02 | 2,042 | 2,042 | 1,996 | 2,000 | -1.86% | 23,100 | 164億1880万 | -1.14% | 17.61 | 1.55 |
04/01 | 2,040 | 2,056 | 2,022 | 2,038 | +1.09% | 25,900 | 167億3075万 | +0.74% | 17.94 | 1.58 |
03/29 | 1,987 | 2,025 | 1,987 | 2,016 | +1.66% | 14,500 | 165億5015万 | -0.2% | 17.75 | 1.56 |
03/28 | 2,000 | 2,000 | 1,976 | 1,983 | -0.85% | 23,900 | 162億7924万 | -1.69% | 17.46 | 1.54 |
03/27 | 2,008 | 2,021 | 1,993 | 2,000 | -1.33% | 29,300 | 164億1880万 | -0.7% | 17.61 | 1.55 |
03/26 | 2,014 | 2,028 | 1,990 | 2,027 | +0.8% | 44,800 | 166億4045万 | +0.75% | 17.84 | 1.57 |
03/25 | 2,020 | 2,032 | 1,993 | 2,011 | -1.18% | 46,100 | 165億910万 | +0.1% | 17.7 | 1.56 |
03/22 | 2,009 | 2,042 | 2,008 | 2,035 | +1.6% | 21,700 | 167億612万 | +1.45% | 17.91 | 1.58 |
03/20 | 2,014 | 2,016 | 2,000 | 2,003 | -0.45% | 17,000 | 164億4342万 | +0.05% | 17.63 | 1.55 |
03/19 | 2,049 | 2,049 | 2,012 | 2,012 | -1.81% | 17,400 | 165億1731万 | +0.6% | 17.71 | 1.56 |
03/18 | 2,025 | 2,049 | 2,025 | 2,049 | +1.39% | 17,300 | 168億2106万 | +2.55% | 18.04 | 1.59 |
03/15 | 2,036 | 2,055 | 2,020 | 2,021 | -0.25% | 21,300 | 165億9119万 | +1.46% | 17.79 | 1.57 |
03/14 | 2,033 | 2,044 | 2,014 | 2,026 | -0.73% | 13,400 | 166億3224万 | +1.86% | 17.83 | 1.57 |
03/13 | 2,021 | 2,057 | 2,006 | 2,041 | +1.04% | 14,600 | 167億5538万 | +2.67% | 17.97 | 1.58 |
03/12 | 2,006 | 2,024 | 2,000 | 2,020 | +1.51% | 14,200 | 165億8298万 | +1.66% | 17.78 | 1.57 |
03/11 | 1,970 | 1,991 | 1,958 | 1,990 | +1.48% | 12,100 | 163億3670万 | +0.15% | 17.52 | 1.54 |
03/08 | 2,001 | 2,009 | 1,942 | 1,961 | -2.58% | 33,700 | 160億9863万 | -1.36% | 17.26 | 1.52 |
03/07 | 2,020 | 2,041 | 2,005 | 2,013 | -0.98% | 22,300 | 165億2552万 | +1.1% | 17.72 | 1.56 |
03/06 | 2,057 | 2,060 | 2,019 | 2,033 | -1.12% | 15,600 | 166億8971万 | +2.01% | 17.9 | 1.58 |
03/05 | 2,107 | 2,113 | 2,049 | 2,056 | -2.28% | 33,400 | 168億7852万 | +3.16% | 18.1 | 1.59 |
03/04 | 2,064 | 2,104 | 2,064 | 2,104 | +2.38% | 17,000 | 172億7257万 | +5.62% | 18.52 | 1.63 |
03/01 | 2,035 | 2,056 | 2,035 | 2,055 | +0.98% | 10,200 | 168億7031万 | +3.27% | 18.09 | 1.59 |