時価総額
2018/11/02～2019/04/03
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 |
| 04/03 | 1,934 | 1,948 | 1,931 | 1,942 | +0.41% | 5,500 | 312億9338万 | -4.94% | 30.78 | 4.19 |
| 04/02 | 1,960 | 1,961 | 1,932 | 1,934 | -1.33% | 8,600 | 311億6447万 | -5.47% | 30.65 | 4.18 |
| 04/01 | 1,960 | 1,979 | 1,959 | 1,960 | +0.2% | 5,700 | 315億8344万 | -4.39% | 31.06 | 4.23 |
| 03/29 | 1,990 | 1,990 | 1,928 | 1,956 | -1.81% | 8,700 | 315億1898万 | -4.63% | 27.95 | 4.22 |
| 03/28 | 1,985 | 1,999 | 1,983 | 1,992 | -0.15% | 7,300 | 320億9908万 | -2.97% | 28.46 | 4.3 |
| 03/27 | 1,975 | 2,005 | 1,964 | 1,995 | +0.15% | 48,000 | 321億4743万 | -2.83% | 28.51 | 4.31 |
| 03/26 | 2,020 | 2,026 | 1,992 | 1,992 | -2.45% | 72,400 | 320億9908万 | -3.02% | 28.46 | 4.3 |
| 03/25 | 2,034 | 2,045 | 2,033 | 2,042 | -0.24% | 20,600 | 329億478万 | -0.58% | 29.18 | 4.41 |
| 03/22 | 2,042 | 2,054 | 2,037 | 2,047 | +0.24% | 21,000 | 329億8535万 | -0.2% | 29.25 | 4.42 |
| 03/20 | 2,040 | 2,052 | 2,040 | 2,042 | -0.29% | 7,300 | 329億478万 | -0.29% | 29.18 | 4.41 |
| 03/19 | 2,040 | 2,050 | 2,036 | 2,048 | +0.49% | 10,000 | 330億147万 | +0.15% | 29.26 | 4.42 |
| 03/18 | 2,046 | 2,051 | 2,035 | 2,038 | -0.54% | 9,600 | 328億4033万 | -0.15% | 29.12 | 4.4 |
| 03/15 | 2,050 | 2,060 | 2,045 | 2,049 | -0.39% | 6,500 | 330億1758万 | +0.59% | 29.28 | 4.42 |
| 03/14 | 2,069 | 2,069 | 2,041 | 2,057 | -0.63% | 7,700 | 331億4649万 | +1.18% | 29.39 | 4.44 |
| 03/13 | 2,048 | 2,078 | 2,048 | 2,070 | +1.07% | 10,600 | 333億5598万 | +2.07% | 29.58 | 4.47 |
| 03/12 | 2,070 | 2,075 | 2,044 | 2,048 | -1.49% | 28,500 | 330億147万 | +1.24% | 29.26 | 4.42 |
| 03/11 | 2,098 | 2,098 | 2,050 | 2,079 | -1.28% | 12,500 | 335億100万 | +2.87% | 29.71 | 4.49 |
| 03/08 | 2,130 | 2,130 | 2,030 | 2,106 | -1.73% | 21,900 | 339億3608万 | +4.57% | 30.09 | 4.55 |
| 03/07 | 2,159 | 2,196 | 2,141 | 2,143 | +0.28% | 22,900 | 345億3230万 | +6.78% | 30.62 | 4.63 |
| 03/06 | 2,115 | 2,150 | 2,115 | 2,137 | +1.28% | 22,300 | 344億3561万 | +7.01% | 30.53 | 4.61 |
| 03/05 | 2,105 | 2,120 | 2,095 | 2,110 | +0.09% | 16,100 | 340億54万 | +6.14% | 30.15 | 4.56 |
| 03/04 | 2,079 | 2,109 | 2,068 | 2,108 | +1.98% | 15,900 | 339億6831万 | +6.36% | 30.12 | 4.55 |
| 03/01 | 2,059 | 2,074 | 2,056 | 2,067 | +0.58% | 6,500 | 333億763万 | +4.66% | 29.53 | 4.46 |
| 02/28 | 2,058 | 2,075 | 2,050 | 2,055 | +0.24% | 10,100 | 331億1427万 | +4.37% | 29.36 | 4.44 |
| 02/27 | 2,033 | 2,058 | 2,033 | 2,050 | +0.94% | 8,900 | 330億3370万 | +4.38% | 29.29 | 4.43 |
| 02/26 | 2,017 | 2,048 | 2,017 | 2,031 | +0.64% | 14,400 | 327億2753万 | +3.68% | 29.02 | 4.38 |
| 02/25 | 2,010 | 2,018 | 2,007 | 2,018 | +0.85% | 4,300 | 325億1805万 | +3.28% | 28.83 | 4.36 |
| 02/22 | 2,006 | 2,009 | 1,998 | 2,001 | -0.15% | 8,300 | 322億4411万 | +2.67% | 28.59 | 4.32 |
| 02/21 | 2,006 | 2,006 | 2,000 | 2,004 | +0.25% | 1,500 | 322億9245万 | +3.09% | 28.63 | 4.33 |
| 02/20 | 2,010 | 2,016 | 1,995 | 1,999 | -0.4% | 6,300 | 322億1188万 | +3.04% | 28.56 | 4.32 |
| 02/19 | 1,994 | 2,018 | 1,994 | 2,007 | +0.65% | 9,400 | 323億4079万 | +3.72% | 28.68 | 4.33 |
| 02/18 | 1,985 | 1,997 | 1,977 | 1,994 | +0.96% | 8,200 | 321億3131万 | +3.37% | 28.49 | 4.3 |
| 02/15 | 1,970 | 1,975 | 1,968 | 1,975 | +0.51% | 2,900 | 318億2515万 | +2.65% | 28.22 | 4.26 |
| 02/14 | 1,973 | 1,975 | 1,965 | 1,965 | -0.2% | 2,600 | 316億6401万 | +2.34% | 28.08 | 4.24 |
| 02/13 | 1,954 | 1,975 | 1,929 | 1,969 | +0.82% | 10,700 | 317億2846万 | +2.77% | 28.13 | 4.25 |
| 02/12 | 1,938 | 1,956 | 1,928 | 1,953 | +0.77% | 6,900 | 314億7064万 | +2.2% | 27.91 | 4.22 |
| 02/08 | 1,935 | 1,942 | 1,917 | 1,938 | +0.1% | 5,200 | 312億2893万 | +1.73% | 27.69 | 4.18 |
| 02/07 | 1,931 | 1,957 | 1,925 | 1,936 | +0.1% | 2,700 | 311億9670万 | +2% | 27.66 | 4.18 |
| 02/06 | 1,957 | 1,958 | 1,932 | 1,934 | -1.28% | 5,700 | 311億6447万 | +2.17% | 27.63 | 4.18 |
| 02/05 | 1,993 | 2,028 | 1,931 | 1,959 | -1.01% | 28,800 | 315億6732万 | +3.87% | 27.99 | 4.23 |
| 02/04 | 1,939 | 1,982 | 1,939 | 1,979 | +2.86% | 18,100 | 318億8960万 | +5.49% | 28.28 | 4.27 |
| 02/01 | 1,911 | 1,924 | 1,911 | 1,924 | +0.52% | 3,600 | 310億333万 | +3.05% | 27.49 | 4.15 |
| 01/31 | 1,910 | 1,915 | 1,905 | 1,914 | +0.31% | 3,200 | 308億4219万 | +2.74% | 27.35 | 4.13 |
| 01/30 | 1,906 | 1,915 | 1,898 | 1,908 | -0.16% | 5,300 | 307億4551万 | +2.42% | 27.26 | 4.12 |
| 01/29 | 1,938 | 1,938 | 1,907 | 1,911 | -1.49% | 7,600 | 307億9385万 | +2.63% | 27.31 | 4.13 |
| 01/28 | 1,929 | 1,940 | 1,926 | 1,940 | 0% | 2,400 | 312億6116万 | +4.08% | 27.72 | 4.19 |
| 01/25 | 1,932 | 1,947 | 1,925 | 1,940 | +1.15% | 6,700 | 312億6116万 | +3.97% | 27.72 | 4.19 |
| 01/24 | 1,939 | 1,939 | 1,916 | 1,918 | -1.13% | 5,300 | 309億665万 | +2.79% | 27.41 | 4.14 |
| 01/23 | 1,929 | 1,943 | 1,908 | 1,940 | +1.62% | 8,300 | 312億6116万 | +3.97% | 27.72 | 4.19 |
| 01/22 | 1,902 | 1,909 | 1,898 | 1,909 | +0.21% | 3,400 | 307億6162万 | +2.47% | 27.28 | 4.12 |
| 01/21 | 1,909 | 1,923 | 1,902 | 1,905 | +0.53% | 7,300 | 306億9717万 | +2.2% | 27.22 | 4.11 |
| 01/18 | 1,890 | 1,898 | 1,880 | 1,895 | 0% | 2,600 | 305億3603万 | +1.45% | 27.08 | 4.09 |
| 01/17 | 1,895 | 1,895 | 1,871 | 1,895 | +0.32% | 3,100 | 305億3603万 | +1.23% | 27.08 | 4.09 |
| 01/16 | 1,896 | 1,896 | 1,870 | 1,889 | +0.85% | 3,900 | 304億3934万 | +0.59% | 26.99 | 4.08 |
| 01/15 | 1,871 | 1,899 | 1,870 | 1,873 | +1.02% | 8,000 | 301億8152万 | -0.58% | 26.76 | 4.04 |
| 01/11 | 1,879 | 1,879 | 1,826 | 1,854 | -1.33% | 9,000 | 298億7535万 | -2.01% | 26.49 | 4 |
| 01/10 | 1,868 | 1,880 | 1,855 | 1,879 | +0.37% | 4,300 | 302億7820万 | -1.05% | 26.85 | 4.06 |
| 01/09 | 1,886 | 1,913 | 1,846 | 1,872 | +0.48% | 13,600 | 301億6540万 | -1.68% | 26.75 | 4.04 |
| 01/08 | 1,831 | 1,878 | 1,830 | 1,863 | +1.14% | 9,300 | 300億2038万 | -2.46% | 26.62 | 4.02 |
| 01/07 | 1,827 | 1,880 | 1,822 | 1,842 | +1.88% | 8,200 | 296億8198万 | -3.76% | 26.32 | 3.98 |
| 01/04 | 1,750 | 1,808 | 1,725 | 1,808 | +2.84% | 13,100 | 291億3411万 | -5.78% | 25.83 | 3.9 |
| 2018 |
| 12/28 | 1,801 | 1,812 | 1,740 | 1,758 | -2.93% | 32,100 | 283億2841万 | -8.63% | 25.12 | 3.95 |
| 12/27 | 1,925 | 1,925 | 1,810 | 1,811 | +2.61% | 19,500 | 291億8245万 | -6.21% | 25.88 | 4.07 |
| 12/26 | 1,716 | 1,782 | 1,716 | 1,765 | +2.98% | 14,300 | 284億4121万 | -8.79% | 25.22 | 3.97 |
| 12/25 | 1,700 | 1,760 | 1,692 | 1,714 | -1.61% | 31,300 | 276億1939万 | -11.74% | 24.49 | 3.85 |
| 12/21 | 1,824 | 1,834 | 1,742 | 1,742 | -4.91% | 25,400 | 280億7058万 | -10.62% | 24.89 | 3.92 |
| 12/20 | 1,882 | 1,906 | 1,802 | 1,832 | -4.13% | 19,900 | 295億2084万 | -6.34% | 26.18 | 4.12 |
| 12/19 | 1,899 | 1,939 | 1,887 | 1,911 | +1.38% | 6,100 | 307億9385万 | -2.45% | 27.31 | 4.3 |
| 12/18 | 1,940 | 1,960 | 1,880 | 1,885 | -4.27% | 14,400 | 303億7489万 | -3.78% | 26.93 | 4.24 |
| 12/17 | 1,971 | 1,984 | 1,952 | 1,969 | -0.1% | 7,100 | 317億2846万 | +0.51% | 28.13 | 4.43 |
| 12/14 | 1,965 | 1,992 | 1,944 | 1,971 | +1.44% | 10,500 | 317億6069万 | +0.87% | 28.16 | 4.43 |
| 12/13 | 1,912 | 1,949 | 1,900 | 1,943 | +1.57% | 15,600 | 313億950万 | -0.31% | 27.76 | 4.37 |
| 12/12 | 1,876 | 1,914 | 1,860 | 1,913 | +2.08% | 10,500 | 308億2608万 | -1.65% | 27.33 | 4.3 |
| 12/11 | 1,942 | 1,955 | 1,861 | 1,874 | -2.8% | 32,000 | 301億9763万 | -3.4% | 26.78 | 4.21 |
| 12/10 | 1,993 | 1,997 | 1,925 | 1,928 | -3.7% | 21,200 | 310億6779万 | -0.41% | 27.55 | 4.34 |
| 12/07 | 2,010 | 2,023 | 1,978 | 2,002 | -0.35% | 17,500 | 322億6022万 | +3.68% | 28.61 | 4.5 |
| 12/06 | 2,043 | 2,043 | 2,007 | 2,009 | -1.52% | 9,200 | 323億7302万 | +4.53% | 28.71 | 4.52 |
| 12/05 | 2,020 | 2,048 | 2,011 | 2,040 | -0.15% | 12,000 | 328億7256万 | +6.69% | 29.15 | 4.59 |
| 12/04 | 2,070 | 2,080 | 2,040 | 2,043 | -1.26% | 13,800 | 329億2090万 | +7.41% | 29.19 | 4.59 |
| 12/03 | 2,032 | 2,069 | 2,032 | 2,069 | +2.02% | 21,200 | 333億3986万 | +9.47% | 29.56 | 4.65 |
| 11/30 | 2,008 | 2,049 | 2,008 | 2,028 | +0.5% | 14,200 | 326億7919万 | +7.99% | 28.98 | 4.56 |
| 11/29 | 2,001 | 2,033 | 1,963 | 2,018 | +0.8% | 15,700 | 325億1805万 | +8.03% | 28.83 | 4.54 |
| 11/28 | 1,999 | 2,043 | 1,999 | 2,002 | +0.91% | 18,300 | 322億6022万 | +7.69% | 28.61 | 4.5 |
| 11/27 | 1,953 | 1,999 | 1,953 | 1,984 | +2.01% | 10,300 | 319億7017万 | +7.19% | 28.35 | 4.46 |
| 11/26 | 1,935 | 1,984 | 1,935 | 1,945 | 0% | 10,800 | 313億4173万 | +5.48% | 27.79 | 4.37 |
| 11/22 | 1,917 | 1,974 | 1,917 | 1,945 | +0.83% | 14,900 | 313億4173万 | +5.82% | 27.79 | 4.37 |
| 11/21 | 1,883 | 1,929 | 1,883 | 1,929 | +0.47% | 7,700 | 310億8390万 | +5.29% | 27.56 | 4.34 |
| 11/20 | 1,899 | 1,920 | 1,890 | 1,920 | -0.21% | 8,000 | 309億3888万 | +5.09% | 27.43 | 4.32 |
| 11/19 | 1,905 | 1,924 | 1,891 | 1,924 | +1% | 4,400 | 310億333万 | +5.6% | 27.49 | 4.33 |
| 11/16 | 1,924 | 1,924 | 1,886 | 1,905 | -0.78% | 5,400 | 306億9717万 | +4.9% | 27.22 | 4.28 |
| 11/15 | 1,893 | 1,920 | 1,882 | 1,920 | +1.43% | 10,900 | 309億3888万 | +6.08% | 27.43 | 4.32 |
| 11/14 | 1,900 | 1,919 | 1,886 | 1,893 | -0.94% | 13,000 | 305億380万 | +4.93% | 27.05 | 4.26 |
| 11/13 | 1,856 | 1,947 | 1,855 | 1,911 | +1.38% | 30,600 | 307億9385万 | +6.17% | 27.31 | 4.3 |
| 11/12 | 1,850 | 1,885 | 1,850 | 1,885 | +1.89% | 21,200 | 303億7489万 | +5.07% | 26.93 | 4.24 |
| 11/09 | 1,845 | 1,850 | 1,830 | 1,850 | 0% | 13,800 | 298億1090万 | +3.35% | 26.43 | 4.16 |
| 11/08 | 1,830 | 1,855 | 1,822 | 1,850 | +1.2% | 24,100 | 298億1090万 | +3.53% | 26.43 | 4.16 |
| 11/07 | 1,819 | 1,845 | 1,802 | 1,828 | +2.07% | 18,400 | 294億5639万 | +2.52% | 26.12 | 4.11 |
| 11/06 | 1,788 | 1,799 | 1,788 | 1,791 | +0.17% | 7,100 | 288億6017万 | +0.51% | 25.59 | 4.03 |
| 11/05 | 1,785 | 1,788 | 1,781 | 1,788 | -0.11% | 3,000 | 288億1183万 | +0.39% | 25.55 | 4.02 |
| 11/02 | 1,790 | 1,790 | 1,780 | 1,790 | +0.62% | 2,000 | 288億4406万 | +0.51% | 25.58 | 4.03 |
