時価総額
2019/06/13~2019/11/08
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 |
11/08 | 2,465 | 2,467 | 2,450 | 2,450 | -0.53% | 9,400 | 201億1303万 | +3.33% | 21.57 | 1.9 |
11/07 | 2,455 | 2,464 | 2,451 | 2,463 | +0.33% | 7,900 | 202億1975万 | +4.06% | 21.68 | 1.91 |
11/06 | 2,455 | 2,457 | 2,444 | 2,455 | 0% | 11,200 | 201億5407万 | +3.94% | 21.61 | 1.9 |
11/05 | 2,450 | 2,468 | 2,450 | 2,455 | +0.33% | 10,300 | 201億5407万 | +4.16% | 21.61 | 1.9 |
11/01 | 2,425 | 2,465 | 2,415 | 2,447 | +1.12% | 11,700 | 200億8840万 | +3.99% | 21.54 | 1.9 |
10/31 | 2,445 | 2,450 | 2,420 | 2,420 | -1.22% | 8,700 | 198億6674万 | +3.07% | 21.3 | 1.88 |
10/30 | 2,388 | 2,450 | 2,386 | 2,450 | +2.68% | 11,800 | 201億1303万 | +4.48% | 21.57 | 1.9 |
10/29 | 2,380 | 2,404 | 2,380 | 2,386 | -0.17% | 10,800 | 195億8762万 | +2.01% | 21 | 1.85 |
10/28 | 2,400 | 2,400 | 2,384 | 2,390 | +0.72% | 6,400 | 196億2046万 | +2.31% | 21.04 | 1.85 |
10/25 | 2,365 | 2,373 | 2,360 | 2,373 | +0.68% | 5,100 | 194億8090万 | +1.67% | 20.89 | 1.84 |
10/24 | 2,361 | 2,362 | 2,357 | 2,357 | +0.51% | 3,500 | 193億4955万 | +1.03% | 20.75 | 1.83 |
10/23 | 2,363 | 2,363 | 2,345 | 2,345 | +0.09% | 5,200 | 192億5104万 | +0.56% | 20.64 | 1.82 |
10/21 | 2,335 | 2,345 | 2,335 | 2,343 | +0.64% | 4,200 | 192億3462万 | +0.51% | 20.63 | 1.82 |
10/18 | 2,322 | 2,333 | 2,322 | 2,328 | +0.17% | 3,600 | 191億1148万 | -0.04% | 20.49 | 1.81 |
10/17 | 2,328 | 2,332 | 2,321 | 2,324 | -0.39% | 7,000 | 190億7864万 | -0.13% | 20.46 | 1.8 |
10/16 | 2,326 | 2,345 | 2,326 | 2,333 | +0.34% | 7,800 | 191億5253万 | +0.34% | 20.54 | 1.81 |
10/15 | 2,325 | 2,340 | 2,324 | 2,325 | +0.09% | 4,700 | 190億8685万 | +0.13% | 20.47 | 1.8 |
10/11 | 2,329 | 2,335 | 2,320 | 2,323 | -0.17% | 4,900 | 190億7043万 | +0.17% | 20.45 | 1.8 |
10/10 | 2,337 | 2,338 | 2,323 | 2,327 | -0.98% | 3,600 | 191億327万 | +0.47% | 20.48 | 1.8 |
10/09 | 2,340 | 2,355 | 2,326 | 2,350 | +0.43% | 4,600 | 192億9209万 | +1.6% | 20.69 | 1.82 |
10/08 | 2,325 | 2,340 | 2,324 | 2,340 | +0.65% | 4,700 | 192億999万 | +1.39% | 20.6 | 1.81 |
10/07 | 2,322 | 2,330 | 2,322 | 2,325 | +0.22% | 3,000 | 190億8685万 | +0.91% | 20.47 | 1.8 |
10/04 | 2,311 | 2,320 | 2,300 | 2,320 | +0.13% | 4,700 | 190億4580万 | +0.91% | 20.42 | 1.8 |
10/03 | 2,333 | 2,333 | 2,305 | 2,317 | -0.73% | 5,400 | 190億2117万 | +0.96% | 20.4 | 1.8 |
10/02 | 2,348 | 2,359 | 2,334 | 2,334 | -0.6% | 8,300 | 191億6073万 | +1.92% | 20.55 | 1.81 |
10/01 | 2,325 | 2,348 | 2,322 | 2,348 | +0.34% | 5,600 | 192億7567万 | +2.76% | 20.67 | 1.82 |
09/30 | 2,345 | 2,345 | 2,325 | 2,340 | +0.69% | 6,200 | 192億999万 | +2.59% | 20.6 | 1.81 |
09/27 | 2,355 | 2,355 | 2,321 | 2,324 | -1.61% | 11,100 | 190億7864万 | +2.06% | 20.46 | 1.8 |
09/26 | 2,360 | 2,373 | 2,349 | 2,362 | +1.5% | 19,200 | 193億9060万 | +3.96% | 20.79 | 1.83 |
09/25 | 2,347 | 2,347 | 2,305 | 2,327 | +0.13% | 10,500 | 191億327万 | +2.65% | 20.48 | 1.8 |
09/24 | 2,328 | 2,374 | 2,324 | 2,324 | +0.82% | 13,600 | 190億7864万 | +2.7% | 20.46 | 1.8 |
09/20 | 2,329 | 2,329 | 2,304 | 2,305 | -0.99% | 8,100 | 189億2266万 | +2.04% | 20.29 | 1.79 |
09/19 | 2,338 | 2,338 | 2,320 | 2,328 | +0.04% | 6,300 | 191億1148万 | +3.24% | 20.49 | 1.81 |
09/18 | 2,347 | 2,347 | 2,323 | 2,327 | -0.89% | 6,500 | 191億327万 | +3.28% | 20.48 | 1.8 |
09/17 | 2,314 | 2,378 | 2,314 | 2,348 | +0.47% | 20,400 | 192億7567万 | +4.4% | 20.67 | 1.82 |
09/13 | 2,317 | 2,339 | 2,313 | 2,337 | +0.99% | 16,500 | 191億8536万 | +4.1% | 20.57 | 1.81 |
09/12 | 2,300 | 2,317 | 2,289 | 2,314 | +0.56% | 19,100 | 189億9655万 | +3.3% | 20.37 | 1.79 |
09/11 | 2,287 | 2,301 | 2,282 | 2,301 | +0.88% | 6,300 | 188億8982万 | +2.91% | 20.26 | 1.78 |
09/10 | 2,276 | 2,295 | 2,250 | 2,281 | +0.22% | 11,100 | 187億2564万 | +2.2% | 20.08 | 1.77 |
09/09 | 2,258 | 2,276 | 2,249 | 2,276 | +0.84% | 5,600 | 186億8459万 | +2.06% | 20.04 | 1.77 |
09/06 | 2,257 | 2,267 | 2,252 | 2,257 | +0.27% | 3,500 | 185億2861万 | +1.3% | 19.87 | 1.75 |
09/05 | 2,249 | 2,268 | 2,248 | 2,251 | +0.67% | 8,800 | 184億7935万 | +1.03% | 19.82 | 1.75 |
09/04 | 2,240 | 2,248 | 2,231 | 2,236 | -0.36% | 4,100 | 183億5621万 | +0.31% | 19.68 | 1.73 |
09/03 | 2,230 | 2,244 | 2,220 | 2,244 | +0.67% | 5,400 | 184億2189万 | +0.58% | 19.75 | 1.74 |
09/02 | 2,236 | 2,236 | 2,206 | 2,229 | -0.31% | 7,300 | 182億9875万 | -0.04% | 19.62 | 1.73 |
08/30 | 2,221 | 2,238 | 2,221 | 2,236 | +1.13% | 5,300 | 183億5621万 | +0.27% | 19.68 | 1.73 |
08/29 | 2,206 | 2,213 | 2,191 | 2,211 | +0.18% | 3,700 | 181億5098万 | -0.9% | 19.46 | 1.71 |
08/28 | 2,202 | 2,208 | 2,190 | 2,207 | -0.05% | 9,100 | 181億1814万 | -1.16% | 19.43 | 1.71 |
08/27 | 2,215 | 2,231 | 2,208 | 2,208 | -0.14% | 4,100 | 181億2635万 | -1.16% | 19.44 | 1.71 |
08/26 | 2,279 | 2,279 | 2,210 | 2,211 | -1.34% | 9,500 | 181億5098万 | -1.12% | 19.46 | 1.71 |
08/23 | 2,240 | 2,241 | 2,231 | 2,241 | +0.36% | 4,500 | 183億9726万 | +0.18% | 19.73 | 1.74 |
08/22 | 2,217 | 2,235 | 2,217 | 2,233 | +1.04% | 3,100 | 183億3159万 | -0.04% | 19.66 | 1.73 |
08/21 | 2,227 | 2,227 | 2,206 | 2,210 | -0.76% | 3,000 | 181億4277万 | -1.07% | 19.45 | 1.71 |
08/20 | 2,225 | 2,246 | 2,213 | 2,227 | +0.09% | 2,700 | 182億8233万 | -0.36% | 19.6 | 1.73 |
08/19 | 2,220 | 2,225 | 2,206 | 2,225 | +0.23% | 3,800 | 182億6591万 | -0.49% | 19.59 | 1.73 |
08/16 | 2,228 | 2,229 | 2,214 | 2,220 | -0.36% | 1,900 | 182億2486万 | -0.76% | 19.54 | 1.72 |
08/15 | 2,210 | 2,244 | 2,203 | 2,228 | -1.24% | 3,300 | 182億9054万 | -0.45% | 19.61 | 1.73 |
08/14 | 2,240 | 2,260 | 2,238 | 2,256 | +0.71% | 5,500 | 185億2040万 | +0.71% | 19.86 | 1.75 |
08/13 | 2,203 | 2,240 | 2,201 | 2,240 | +0.27% | 6,000 | 183億8905万 | -0.04% | 19.72 | 1.74 |
08/09 | 2,249 | 2,249 | 2,229 | 2,234 | +0.31% | 3,500 | 183億3979万 | -0.45% | 19.67 | 1.73 |
08/08 | 2,219 | 2,240 | 2,210 | 2,227 | +1.14% | 3,300 | 182億8233万 | -0.89% | 19.6 | 1.73 |
08/07 | 2,222 | 2,222 | 2,188 | 2,202 | -0.9% | 3,400 | 180億7709万 | -2.18% | 19.38 | 1.71 |
08/06 | 2,180 | 2,225 | 2,158 | 2,222 | +0.45% | 7,300 | 182億4128万 | -1.38% | 19.56 | 1.72 |
08/05 | 2,218 | 2,220 | 2,194 | 2,212 | -0.98% | 8,700 | 181億5919万 | -1.82% | 19.47 | 1.72 |
08/02 | 2,261 | 2,261 | 2,218 | 2,234 | -1.19% | 8,300 | 183億3979万 | -0.8% | 19.67 | 1.73 |
08/01 | 2,248 | 2,289 | 2,248 | 2,261 | -0.18% | 3,200 | 185億6145万 | +0.44% | 19.9 | 1.75 |
07/31 | 2,269 | 2,309 | 2,250 | 2,265 | -0.66% | 7,600 | 185億9429万 | +0.67% | 19.94 | 1.76 |
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 |