時価総額
2019/05/07～2019/09/27
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 |
| 09/27 | 1,091 | 1,092 | 1,062 | 1,072 | -3.07% | 62,800 | 295億6851万 | -0.92% | 12.87 | 0.41 |
| 09/26 | 1,116 | 1,129 | 1,093 | 1,106 | -0.72% | 63,900 | 305億632万 | +2.22% | 13.28 | 0.43 |
| 09/25 | 1,119 | 1,119 | 1,106 | 1,114 | +0.18% | 49,400 | 307億2698万 | +2.96% | 13.37 | 0.43 |
| 09/24 | 1,131 | 1,131 | 1,105 | 1,112 | -1.94% | 26,500 | 306億7182万 | +2.87% | 13.35 | 0.43 |
| 09/20 | 1,154 | 1,154 | 1,128 | 1,134 | -1.73% | 33,100 | 312億7863万 | +5% | 13.61 | 0.44 |
| 09/19 | 1,131 | 1,155 | 1,125 | 1,154 | +2.4% | 38,100 | 318億3028万 | +7.25% | 13.85 | 0.44 |
| 09/18 | 1,135 | 1,135 | 1,122 | 1,127 | -0.44% | 23,600 | 310億8555万 | +4.93% | 13.53 | 0.43 |
| 09/17 | 1,146 | 1,147 | 1,122 | 1,132 | -0.7% | 27,700 | 312億2347万 | +5.6% | 13.59 | 0.44 |
| 09/13 | 1,120 | 1,141 | 1,114 | 1,140 | +2.24% | 55,800 | 314億4413万 | +6.64% | 13.68 | 0.44 |
| 09/12 | 1,106 | 1,133 | 1,102 | 1,115 | +1.46% | 38,000 | 307億5456万 | +4.69% | 13.38 | 0.43 |
| 09/11 | 1,069 | 1,099 | 1,069 | 1,099 | +2.71% | 28,800 | 303億1324万 | +3.48% | 13.19 | 0.42 |
| 09/10 | 1,054 | 1,075 | 1,054 | 1,070 | +1.33% | 19,200 | 295億1335万 | +1.04% | 12.84 | 0.41 |
| 09/09 | 1,048 | 1,057 | 1,045 | 1,056 | +0.76% | 10,800 | 291億2719万 | -0.09% | 12.67 | 0.41 |
| 09/06 | 1,064 | 1,064 | 1,047 | 1,048 | -1.5% | 12,700 | 289億653万 | -0.95% | 12.58 | 0.4 |
| 09/05 | 1,046 | 1,081 | 1,046 | 1,064 | +2.8% | 33,100 | 293億4785万 | +0.28% | 12.77 | 0.41 |
| 09/04 | 1,046 | 1,046 | 1,035 | 1,035 | -1.71% | 16,800 | 285億4796万 | -2.54% | 12.42 | 0.4 |
| 09/03 | 1,045 | 1,061 | 1,045 | 1,053 | +0.67% | 8,600 | 290億4444万 | -1.22% | 12.64 | 0.41 |
| 09/02 | 1,061 | 1,062 | 1,046 | 1,046 | -2.06% | 7,200 | 288億5137万 | -2.06% | 12.55 | 0.4 |
| 08/30 | 1,050 | 1,075 | 1,047 | 1,068 | +2.99% | 25,500 | 294億5818万 | -0.19% | 12.82 | 0.41 |
| 08/29 | 1,046 | 1,046 | 1,027 | 1,037 | -0.38% | 40,600 | 286億312万 | -3.26% | 12.45 | 0.4 |
| 08/28 | 1,037 | 1,056 | 1,037 | 1,041 | +0.29% | 15,900 | 287億1345万 | -3.07% | 12.49 | 0.4 |
| 08/27 | 1,037 | 1,046 | 1,025 | 1,038 | +0.58% | 20,000 | 286億3071万 | -3.53% | 12.46 | 0.4 |
| 08/26 | 1,049 | 1,049 | 1,032 | 1,032 | -4.44% | 22,100 | 284億6521万 | -4.27% | 12.39 | 0.4 |
| 08/23 | 1,081 | 1,085 | 1,066 | 1,080 | +0.93% | 12,600 | 297億8917万 | 0% | 12.96 | 0.42 |
| 08/22 | 1,079 | 1,079 | 1,062 | 1,070 | +0.09% | 39,300 | 295億1335万 | -0.93% | 12.84 | 0.41 |
| 08/21 | 1,088 | 1,092 | 1,062 | 1,069 | -3.35% | 20,100 | 294億8577万 | -1.02% | 12.83 | 0.41 |
| 08/20 | 1,095 | 1,109 | 1,093 | 1,106 | +0.45% | 19,200 | 305億632万 | +2.22% | 13.28 | 0.43 |
| 08/19 | 1,082 | 1,103 | 1,073 | 1,101 | +2.61% | 19,600 | 303億6841万 | +1.66% | 13.22 | 0.42 |
| 08/16 | 1,053 | 1,090 | 1,052 | 1,073 | +1.71% | 15,200 | 295億9610万 | -1.01% | 12.88 | 0.41 |
| 08/15 | 1,041 | 1,065 | 1,036 | 1,055 | -2.85% | 16,800 | 290億9961万 | -2.76% | 12.66 | 0.41 |
| 08/14 | 1,092 | 1,111 | 1,070 | 1,086 | -0.46% | 22,400 | 299億5467万 | -0.18% | 13.04 | 0.42 |
| 08/13 | 1,045 | 1,106 | 1,040 | 1,091 | +3.31% | 59,500 | 300億9258万 | +0.09% | 13.1 | 0.42 |
| 08/09 | 1,042 | 1,068 | 1,040 | 1,056 | +1.05% | 21,100 | 291億2719万 | -3.39% | 12.67 | 0.41 |
| 08/08 | 1,039 | 1,059 | 1,029 | 1,045 | +1.46% | 22,800 | 288億2378万 | -4.83% | 12.54 | 0.4 |
| 08/07 | 1,016 | 1,039 | 1,016 | 1,030 | +0.49% | 13,100 | 284億1005万 | -6.53% | 12.36 | 0.4 |
| 08/06 | 1,005 | 1,028 | 1,000 | 1,025 | -0.39% | 23,300 | 282億7213万 | -7.41% | 12.3 | 0.4 |
| 08/05 | 1,054 | 1,054 | 1,023 | 1,029 | -3.83% | 26,500 | 283億8246万 | -7.3% | 12.35 | 0.4 |
| 08/02 | 1,093 | 1,098 | 1,066 | 1,070 | -4.04% | 41,800 | 295億1335万 | -3.86% | 12.84 | 0.41 |
| 08/01 | 1,109 | 1,115 | 1,099 | 1,115 | +0.81% | 9,700 | 307億5456万 | +0.18% | 13.38 | 0.43 |
| 07/31 | 1,110 | 1,122 | 1,106 | 1,106 | -0.9% | 25,900 | 305億632万 | -0.27% | 13.28 | 0.43 |
| 07/30 | 1,111 | 1,128 | 1,109 | 1,116 | +1% | 22,000 | 307億8215万 | +0.81% | 13.4 | 0.43 |
| 07/29 | 1,108 | 1,121 | 1,103 | 1,105 | -0.09% | 14,900 | 304億7874万 | +0.18% | 13.26 | 0.43 |
| 07/26 | 1,106 | 1,110 | 1,095 | 1,106 | -0.72% | 9,900 | 305億632万 | +0.55% | 13.28 | 0.43 |
| 07/25 | 1,111 | 1,114 | 1,101 | 1,114 | +1.55% | 14,000 | 307億2698万 | +1.46% | 13.37 | 0.43 |
| 07/24 | 1,092 | 1,106 | 1,080 | 1,097 | +0.46% | 16,800 | 302億5808万 | +0.18% | 13.17 | 0.42 |
| 07/23 | 1,084 | 1,097 | 1,084 | 1,092 | +0.55% | 15,900 | 301億2016万 | -0.09% | 13.11 | 0.42 |
| 07/22 | 1,086 | 1,090 | 1,080 | 1,086 | 0% | 14,000 | 299億5467万 | -0.55% | 13.04 | 0.42 |
| 07/19 | 1,060 | 1,086 | 1,060 | 1,086 | +2.45% | 15,300 | 299億5467万 | -0.46% | 13.04 | 0.42 |
| 07/18 | 1,084 | 1,084 | 1,056 | 1,060 | -2.93% | 38,800 | 292億3752万 | -2.84% | 12.72 | 0.41 |
| 07/17 | 1,101 | 1,104 | 1,089 | 1,092 | -1.36% | 17,600 | 301億2016万 | 0% | 13.11 | 0.42 |
| 07/16 | 1,123 | 1,123 | 1,103 | 1,107 | -1.95% | 11,100 | 305億3390万 | +1.37% | 13.29 | 0.43 |
| 07/12 | 1,132 | 1,133 | 1,121 | 1,129 | -0.09% | 10,800 | 311億4072万 | +3.48% | 13.55 | 0.44 |
| 07/11 | 1,109 | 1,133 | 1,109 | 1,130 | +1.89% | 15,100 | 311億6830万 | +3.76% | 13.56 | 0.44 |
| 07/10 | 1,102 | 1,114 | 1,101 | 1,109 | -0.18% | 24,600 | 305億8907万 | +2.02% | 13.31 | 0.43 |
| 07/09 | 1,147 | 1,153 | 1,109 | 1,111 | -3.14% | 27,600 | 306億4423万 | +2.3% | 13.34 | 0.43 |
| 07/08 | 1,161 | 1,161 | 1,141 | 1,147 | -1.88% | 29,800 | 316億3721万 | +5.91% | 13.77 | 0.44 |
| 07/05 | 1,166 | 1,185 | 1,164 | 1,169 | -0.43% | 39,400 | 322億4402万 | +8.34% | 14.03 | 0.45 |
| 07/04 | 1,157 | 1,178 | 1,156 | 1,174 | +1.47% | 20,100 | 323億8194万 | +9.31% | 14.09 | 0.45 |
| 07/03 | 1,133 | 1,160 | 1,130 | 1,157 | +2.12% | 31,600 | 319億1303万 | +8.13% | 13.89 | 0.45 |
| 07/02 | 1,124 | 1,136 | 1,120 | 1,133 | +1.25% | 28,500 | 312億5105万 | +6.29% | 13.6 | 0.44 |
| 07/01 | 1,105 | 1,121 | 1,093 | 1,119 | +2.94% | 36,200 | 308億6489万 | +5.17% | 13.43 | 0.43 |
| 06/28 | 1,093 | 1,098 | 1,075 | 1,087 | +1.21% | 43,200 | 299億8225万 | +2.26% | 13.05 | 0.42 |
| 06/27 | 1,034 | 1,074 | 1,034 | 1,074 | +4.27% | 33,600 | 296億2368万 | +1.13% | 12.89 | 0.41 |
| 06/26 | 1,022 | 1,036 | 1,017 | 1,030 | -0.39% | 23,600 | 284億1005万 | -3.1% | 12.36 | 0.4 |
| 06/25 | 1,026 | 1,036 | 1,024 | 1,034 | +0.78% | 35,400 | 285億2038万 | -3% | 12.41 | 0.4 |
| 06/24 | 1,033 | 1,033 | 1,023 | 1,026 | -0.58% | 38,600 | 282億9971万 | -4.11% | 12.31 | 0.4 |
| 06/21 | 1,045 | 1,045 | 1,032 | 1,032 | -1.43% | 41,100 | 284億6521万 | -4% | 12.39 | 0.4 |
| 06/20 | 1,051 | 1,055 | 1,047 | 1,047 | -0.19% | 19,700 | 288億7895万 | -2.97% | 12.57 | 0.4 |
| 06/19 | 1,048 | 1,054 | 1,041 | 1,049 | +0.87% | 45,000 | 289億3411万 | -3.05% | 12.59 | 0.4 |
| 06/18 | 1,072 | 1,076 | 1,039 | 1,040 | -2.62% | 34,000 | 286億8587万 | -4.15% | 12.48 | 0.4 |
| 06/17 | 1,073 | 1,073 | 1,062 | 1,068 | 0% | 19,700 | 294億5818万 | -1.93% | 12.82 | 0.41 |
| 06/14 | 1,080 | 1,081 | 1,067 | 1,068 | -0.28% | 27,900 | 294億5818万 | -2.2% | 12.82 | 0.41 |
| 06/13 | 1,082 | 1,088 | 1,067 | 1,071 | -1.65% | 34,700 | 295億4093万 | -2.28% | 12.85 | 0.41 |
| 06/12 | 1,093 | 1,096 | 1,086 | 1,089 | -0.46% | 17,800 | 300億3742万 | -0.91% | 13.07 | 0.42 |
| 06/11 | 1,084 | 1,094 | 1,084 | 1,094 | +0.83% | 24,300 | 301億7533万 | -0.73% | 13.13 | 0.42 |
| 06/10 | 1,088 | 1,093 | 1,081 | 1,085 | +0.28% | 25,800 | 299億2709万 | -1.81% | 13.02 | 0.42 |
| 06/07 | 1,082 | 1,091 | 1,068 | 1,082 | +0.37% | 20,000 | 298億4434万 | -2.35% | 12.99 | 0.42 |
| 06/06 | 1,079 | 1,088 | 1,070 | 1,078 | +0.28% | 25,400 | 297億3401万 | -3.06% | 12.94 | 0.42 |
| 06/05 | 1,059 | 1,076 | 1,056 | 1,075 | +2.48% | 25,700 | 296億5126万 | -3.67% | 12.9 | 0.41 |
| 06/04 | 1,044 | 1,051 | 1,034 | 1,049 | +1.06% | 27,400 | 289億3411万 | -6.34% | 12.59 | 0.4 |
| 06/03 | 1,045 | 1,049 | 1,036 | 1,038 | -1.7% | 15,200 | 286億3071万 | -7.57% | 12.46 | 0.4 |
| 05/31 | 1,060 | 1,064 | 1,049 | 1,056 | -0.56% | 17,600 | 291億2719万 | -6.3% | 12.67 | 0.41 |
| 05/30 | 1,061 | 1,063 | 1,049 | 1,062 | -0.56% | 21,200 | 292億9269万 | -6.1% | 12.75 | 0.41 |
| 05/29 | 1,074 | 1,081 | 1,057 | 1,068 | -1.48% | 26,100 | 294億5818万 | -5.9% | 12.82 | 0.41 |
| 05/28 | 1,091 | 1,091 | 1,079 | 1,084 | -0.28% | 29,200 | 298億9950万 | -4.83% | 13.01 | 0.42 |
| 05/27 | 1,079 | 1,088 | 1,076 | 1,087 | +1.3% | 15,100 | 299億8225万 | -4.82% | 13.05 | 0.42 |
| 05/24 | 1,078 | 1,078 | 1,063 | 1,073 | -1.65% | 37,100 | 295億9610万 | -6.29% | 12.88 | 0.41 |
| 05/23 | 1,102 | 1,102 | 1,081 | 1,091 | -0.91% | 23,200 | 300億9258万 | -4.97% | 13.1 | 0.42 |
| 05/22 | 1,122 | 1,127 | 1,092 | 1,101 | -2.39% | 39,800 | 303億6841万 | -4.26% | 13.22 | 0.42 |
| 05/21 | 1,140 | 1,140 | 1,121 | 1,128 | -1.74% | 15,300 | 311億1314万 | -2.17% | 13.54 | 0.43 |
| 05/20 | 1,155 | 1,155 | 1,141 | 1,148 | +0.17% | 14,400 | 316億6479万 | -0.61% | 13.78 | 0.44 |
| 05/17 | 1,129 | 1,154 | 1,115 | 1,146 | +2.87% | 34,100 | 316億962万 | -0.87% | 13.76 | 0.44 |
| 05/16 | 1,119 | 1,120 | 1,102 | 1,114 | -1.5% | 26,000 | 307億2698万 | -3.72% | 13.37 | 0.43 |
| 05/15 | 1,120 | 1,139 | 1,095 | 1,131 | +0.09% | 28,900 | 311億9589万 | -2.42% | 13.58 | 0.44 |
| 05/14 | 1,115 | 1,130 | 1,091 | 1,130 | -1.31% | 32,500 | 311億6830万 | -2.5% | 13.56 | 0.44 |
| 05/13 | 1,157 | 1,174 | 1,145 | 1,145 | -1.55% | 25,700 | 315億8204万 | -1.29% | 13.74 | 0.44 |
| 05/10 | 1,159 | 1,180 | 1,155 | 1,163 | +1.13% | 47,300 | 320億7853万 | +0.35% | 13.96 | 0.45 |
| 05/09 | 1,154 | 1,159 | 1,139 | 1,150 | -1.12% | 44,200 | 317億1995万 | -0.61% | 13.8 | 0.44 |
| 05/08 | 1,160 | 1,181 | 1,147 | 1,163 | -0.94% | 73,600 | 320億7853万 | +0.52% | 13.96 | 0.45 |
| 05/07 | 1,173 | 1,190 | 1,168 | 1,174 | +0.34% | 24,300 | 323億8194万 | +1.56% | 14.09 | 0.45 |
