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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 626 | 626 | 610 | 610 | -0.33% | 5,800 | 106億8012万 | -2.24% | 15.12 | 0.98 |
| 03/28 | 626 | 626 | 603 | 612 | -2.31% | 15,200 | 107億1514万 | -1.92% | 15.17 | 0.99 |
| 03/27 | 620 | 630 | 612 | 627 | -3.09% | 19,400 | 109億6901万 | +0.4% | 15.53 | 1.01 |
| 03/26 | 630 | 647 | 630 | 647 | +2.62% | 34,200 | 113億1918万 | +3.61% | 16.03 | 1.04 |
| 03/25 | 633 | 636 | 625 | 630 | -0.4% | 22,800 | 110億3029万 | +1.29% | 15.62 | 1.01 |
| 03/22 | 633 | 634 | 627 | 633 | +1.44% | 10,200 | 110億7406万 | +1.69% | 15.68 | 1.02 |
| 03/20 | 623 | 625 | 622 | 624 | +0.24% | 8,400 | 109億1648万 | +0.4% | 15.46 | 1 |
| 03/19 | 624 | 628 | 622 | 622 | -0.16% | 4,200 | 108億9022万 | +0.16% | 15.42 | 1 |
| 03/18 | 633 | 637 | 618 | 623 | -1.58% | 13,600 | 109億773万 | +0.32% | 15.45 | 1 |
| 03/15 | 616 | 638 | 616 | 633 | +2.84% | 15,800 | 110億8281万 | +1.93% | 15.7 | 1.02 |
| 03/14 | 622 | 624 | 615 | 616 | -0.97% | 4,800 | 107億7642万 | -1.05% | 15.26 | 0.99 |
| 03/13 | 622 | 624 | 618 | 622 | -0.32% | 6,800 | 108億8147万 | -0.24% | 15.41 | 1 |
| 03/12 | 614 | 625 | 614 | 624 | +1.71% | 6,200 | 109億1648万 | +0.08% | 15.46 | 1 |
| 03/11 | 614 | 620 | 611 | 613 | -0.08% | 7,400 | 107億3264万 | -1.76% | 15.2 | 0.99 |
| 03/08 | 615 | 617 | 611 | 614 | -0.81% | 15,200 | 107億4140万 | -1.68% | 15.21 | 0.99 |
| 03/07 | 616 | 623 | 616 | 619 | -0.24% | 10,600 | 108億2894万 | -1.04% | 15.34 | 1 |
| 03/06 | 630 | 630 | 620 | 620 | -1.04% | 11,800 | 108億5520万 | -0.96% | 15.37 | 1 |
| 03/05 | 631 | 631 | 625 | 627 | -0.56% | 9,600 | 109億6901万 | -0.08% | 15.53 | 1.01 |
| 03/04 | 634 | 637 | 630 | 630 | -0.16% | 10,600 | 110億3029万 | +0.32% | 15.62 | 1.01 |
| 03/01 | 630 | 635 | 629 | 631 | +0.32% | 13,000 | 110億4780万 | +0.32% | 15.65 | 1.02 |
| 02/28 | 630 | 632 | 629 | 629 | 0% | 18,000 | 110億1278万 | 0% | 15.6 | 1.01 |
| 02/27 | 627 | 633 | 627 | 629 | +0.48% | 14,200 | 110億1278万 | -0.16% | 15.6 | 1.01 |
| 02/26 | 621 | 632 | 621 | 626 | +0.97% | 11,200 | 109億6025万 | -0.63% | 15.52 | 1.01 |
| 02/25 | 617 | 622 | 616 | 620 | +0.65% | 7,400 | 108億5520万 | -1.74% | 15.37 | 1 |
| 02/22 | 617 | 619 | 613 | 616 | -0.08% | 10,400 | 107億8517万 | -2.53% | 15.27 | 0.99 |
| 02/21 | 613 | 617 | 612 | 617 | +0.65% | 6,000 | 107億9392万 | -2.61% | 15.29 | 0.99 |
| 02/20 | 615 | 617 | 613 | 613 | -0.41% | 11,400 | 107億2389万 | -3.39% | 15.19 | 0.99 |
| 02/19 | 616 | 619 | 614 | 615 | -0.16% | 21,000 | 107億6766万 | -3% | 15.25 | 0.99 |
| 02/18 | 613 | 618 | 611 | 616 | +0.9% | 19,000 | 107億8517万 | -2.99% | 15.27 | 0.99 |
| 02/15 | 613 | 613 | 611 | 611 | -0.33% | 8,400 | 106億8887万 | -3.86% | 15.14 | 0.98 |
| 02/14 | 621 | 628 | 611 | 613 | -1.45% | 23,400 | 107億2389万 | -3.69% | 15.19 | 0.99 |
| 02/13 | 631 | 631 | 614 | 622 | -1.89% | 35,200 | 108億8147万 | -2.43% | 15.41 | 1 |
| 02/12 | 627 | 634 | 626 | 634 | +1.12% | 11,600 | 110億9157万 | -0.55% | 15.71 | 1.02 |
| 02/08 | 635 | 639 | 626 | 627 | -2.26% | 11,200 | 109億6901万 | -1.49% | 15.53 | 1.01 |
| 02/07 | 646 | 654 | 631 | 641 | -2.14% | 12,600 | 112億2288万 | +0.79% | 15.89 | 1.03 |
| 02/06 | 671 | 671 | 648 | 655 | +4.72% | 22,600 | 114億6800万 | +2.99% | 16.24 | 1.05 |
| 02/05 | 639 | 667 | 626 | 626 | -2.27% | 10,800 | 109億5150万 | -1.34% | 15.51 | 1.01 |
| 02/04 | 630 | 642 | 630 | 640 | +2.15% | 8,800 | 112億537万 | +1.27% | 15.87 | 1.03 |
| 02/01 | 630 | 640 | 626 | 627 | -0.63% | 8,600 | 109億6901万 | -0.71% | 15.53 | 1.01 |
| 01/31 | 634 | 644 | 631 | 631 | -0.08% | 8,400 | 110億3904万 | -0.24% | 15.63 | 1.01 |
| 01/30 | 646 | 646 | 631 | 631 | -2.25% | 11,200 | 110億4780万 | -0.63% | 15.65 | 1.02 |
| 01/29 | 653 | 659 | 640 | 646 | -1% | 10,200 | 113億167万 | +1.18% | 16 | 1.04 |
| 01/28 | 652 | 659 | 652 | 652 | 0% | 11,000 | 114億1547万 | +1.56% | 16.17 | 1.05 |
| 01/25 | 648 | 657 | 648 | 652 | +0.69% | 11,000 | 114億1547万 | +0.93% | 16.17 | 1.05 |
| 01/24 | 640 | 653 | 640 | 648 | +1.17% | 5,400 | 113億3668万 | -0.54% | 16.05 | 1.04 |
| 01/23 | 643 | 650 | 640 | 640 | -0.62% | 4,800 | 112億537万 | -2.29% | 15.87 | 1.03 |
| 01/22 | 644 | 645 | 640 | 644 | +0.78% | 5,800 | 112億7540万 | -2.42% | 15.97 | 1.04 |
| 01/21 | 660 | 664 | 637 | 639 | -1.16% | 14,200 | 111億8786万 | -3.91% | 15.84 | 1.03 |
| 01/18 | 643 | 650 | 643 | 647 | +0.54% | 6,600 | 113億1918万 | -3.51% | 16.03 | 1.04 |
| 01/17 | 643 | 643 | 638 | 643 | +1.34% | 7,400 | 112億5790万 | -4.74% | 15.94 | 1.04 |
| 01/16 | 642 | 642 | 635 | 635 | +1.04% | 3,800 | 111億907万 | -6.83% | 15.73 | 1.02 |
| 01/15 | 628 | 643 | 628 | 628 | +0.08% | 6,600 | 109億9527万 | -8.72% | 15.57 | 1.01 |
| 01/11 | 625 | 630 | 620 | 628 | +0.48% | 7,800 | 109億8652万 | -9.71% | 15.56 | 1.01 |
| 01/10 | 637 | 639 | 623 | 625 | -1.81% | 7,200 | 109億3399万 | -11.04% | 15.48 | 1.01 |
| 01/09 | 636 | 647 | 631 | 636 | +1.19% | 9,600 | 111億3534万 | -10.3% | 15.77 | 1.02 |
| 01/08 | 627 | 637 | 627 | 629 | +0.4% | 7,200 | 110億402万 | -12.22% | 15.58 | 1.01 |
| 01/07 | 620 | 626 | 615 | 626 | +2.37% | 14,000 | 109億6025万 | -13.54% | 15.52 | 1.01 |
| 01/04 | 625 | 636 | 611 | 612 | -2% | 20,000 | 107億638万 | -16.35% | 15.16 | 0.98 |
| 2018 |
| 12/28 | 637 | 641 | 620 | 624 | -2.04% | 9,000 | 109億2524万 | -15.56% | 15.47 | 1 |
| 12/27 | 625 | 637 | 621 | 637 | +5.99% | 12,000 | 111億5285万 | -14.61% | 15.79 | 1.03 |
| 12/26 | 625 | 629 | 591 | 601 | +3.35% | 25,000 | 105億2254万 | -20.19% | 14.9 | 0.97 |
| 12/25 | 616 | 616 | 581 | 582 | -5.6% | 28,200 | 101億8113万 | -23.69% | 14.42 | 0.94 |
| 12/21 | 641 | 643 | 590 | 616 | -7.16% | 37,600 | 107億8517万 | -20.1% | 15.27 | 0.99 |
| 12/20 | 665 | 679 | 660 | 664 | -4.53% | 15,800 | 116億1682万 | -14.94% | 16.45 | 1.07 |
| 12/19 | 715 | 715 | 651 | 695 | -2.8% | 24,600 | 121億6833万 | -11.58% | 17.23 | 1.12 |
| 12/18 | 741 | 741 | 715 | 715 | -3.96% | 6,800 | 125億1850万 | -9.72% | 17.73 | 1.15 |
| 12/17 | 753 | 755 | 744 | 745 | -0.93% | 7,600 | 130億3500万 | -6.59% | 18.46 | 1.2 |
| 12/14 | 758 | 760 | 750 | 752 | -0.86% | 15,800 | 131億5756万 | -6.3% | 18.63 | 1.21 |
| 12/13 | 760 | 760 | 756 | 758 | -0.07% | 6,200 | 132億7136万 | -6.07% | 18.79 | 1.22 |
| 12/12 | 759 | 779 | 756 | 759 | -0.07% | 7,200 | 132億8012万 | -6.59% | 18.81 | 1.22 |
| 12/11 | 787 | 787 | 755 | 759 | -0.98% | 7,000 | 132億8887万 | -7.1% | 18.82 | 1.22 |
| 12/10 | 781 | 785 | 766 | 767 | -1.79% | 10,800 | 134億2018万 | -6.64% | 19.01 | 1.23 |
| 12/07 | 768 | 800 | 768 | 781 | +1.76% | 8,000 | 136億6530万 | -5.51% | 19.35 | 1.26 |
| 12/06 | 793 | 795 | 767 | 767 | -3.76% | 13,800 | 134億2894万 | -7.7% | 19.02 | 1.23 |
| 12/05 | 801 | 803 | 797 | 797 | -0.44% | 9,000 | 139億5419万 | -4.78% | 19.76 | 1.28 |
| 12/04 | 807 | 809 | 801 | 801 | -0.81% | 4,600 | 140億1547万 | -5.04% | 19.85 | 1.29 |
| 12/03 | 808 | 813 | 805 | 807 | +0.19% | 8,400 | 141億2927万 | -4.5% | 20.01 | 1.3 |
| 11/30 | 815 | 815 | 802 | 806 | +0.19% | 5,800 | 141億301万 | -4.9% | 19.97 | 1.3 |
| 11/29 | 810 | 815 | 802 | 804 | -0.68% | 5,400 | 140億7675万 | -5.3% | 19.93 | 1.29 |
| 11/28 | 814 | 818 | 810 | 810 | -0.55% | 2,800 | 141億7304万 | -4.88% | 20.07 | 1.3 |
| 11/27 | 808 | 814 | 808 | 814 | +1.06% | 5,800 | 142億5183万 | -4.57% | 20.18 | 1.31 |
| 11/26 | 810 | 815 | 806 | 806 | -0.49% | 10,800 | 141億301万 | -5.79% | 19.97 | 1.3 |
| 11/22 | 799 | 811 | 793 | 810 | +1.38% | 9,200 | 141億7304万 | -5.65% | 20.07 | 1.3 |
| 11/21 | 815 | 815 | 796 | 799 | -1.42% | 8,000 | 139億8045万 | -7.26% | 19.8 | 1.29 |
| 11/20 | 821 | 821 | 808 | 810 | -1.34% | 3,400 | 141億8180万 | -6.14% | 20.08 | 1.3 |
| 11/19 | 813 | 822 | 813 | 821 | +0.43% | 2,800 | 143億7439万 | -4.98% | 20.36 | 1.32 |
| 11/16 | 822 | 824 | 814 | 818 | -1.92% | 4,400 | 143億1311万 | -5.49% | 20.27 | 1.32 |
| 11/15 | 820 | 834 | 810 | 834 | +1.46% | 8,200 | 145億9325万 | -3.86% | 20.67 | 1.34 |
| 11/14 | 839 | 841 | 820 | 822 | -2.03% | 10,600 | 143億8315万 | -5.47% | 20.37 | 1.32 |
| 11/13 | 821 | 843 | 821 | 839 | -2.04% | 9,200 | 146億8079万 | -3.84% | 20.79 | 1.35 |
| 11/12 | 876 | 877 | 856 | 856 | -1.61% | 5,400 | 149億8719万 | -2.17% | 21.22 | 1.38 |
| 11/09 | 872 | 881 | 869 | 870 | +0.17% | 5,400 | 152億3230万 | -0.8% | 21.57 | 1.4 |
| 11/08 | 862 | 889 | 861 | 869 | -0.52% | 9,000 | 152億604万 | -1.19% | 21.53 | 1.4 |
| 11/07 | 884 | 898 | 873 | 873 | -1.19% | 5,600 | 152億8483万 | -1.02% | 21.65 | 1.41 |
| 11/06 | 890 | 895 | 878 | 884 | +0.68% | 12,200 | 154億6867万 | +0.06% | 21.91 | 1.42 |
| 11/05 | 892 | 895 | 877 | 878 | -1.63% | 8,200 | 153億6362万 | -0.62% | 21.76 | 1.41 |
| 11/02 | 892 | 908 | 881 | 892 | +0.06% | 13,600 | 156億1749万 | +1.13% | 22.12 | 1.44 |
| 11/01 | 911 | 925 | 887 | 892 | -3.41% | 13,400 | 156億873万 | +1.19% | 22.1 | 1.44 |
| 10/31 | 931 | 931 | 895 | 923 | -2.94% | 28,800 | 161億6025万 | +4.89% | 22.89 | 1.49 |
| 10/30 | 863 | 951 | 848 | 951 | +12.41% | 41,600 | 166億5048万 | +8.31% | 23.58 | 1.53 |
