時価総額
2018/04/10～2018/08/31
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 | 3/1, 株式分割 1→1.3 |
| 2020 | 3/1, 株式分割 1→1.3 |
| 2018 |
| 08/31 | 472 | 474 | 466 | 469 | -1.25% | 183,534 | 215億7027万 | -6.27% | 7.26 | 1.22 |
| 08/30 | 471 | 477 | 465 | 475 | +0.75% | 299,806 | 218億4263万 | -5.65% | 7.35 | 1.23 |
| 08/29 | 459 | 480 | 456 | 471 | -2.93% | 845,000 | 216億7921万 | -6.73% | 7.3 | 1.22 |
| 08/28 | 510 | 510 | 485 | 485 | -3.42% | 1,241,981 | 223億3286万 | -4.3% | 7.52 | 1.26 |
| 08/27 | 506 | 510 | 500 | 502 | 0% | 350,506 | 231億2268万 | -1.3% | 7.78 | 1.3 |
| 08/24 | 496 | 506 | 492 | 502 | +3.03% | 334,451 | 231億2268万 | -1.3% | 7.78 | 1.3 |
| 08/23 | 493 | 493 | 488 | 488 | -0.72% | 95,654 | 224億4180万 | -4.21% | 7.55 | 1.27 |
| 08/22 | 479 | 493 | 479 | 491 | +2.6% | 113,230 | 226億521万 | -3.7% | 7.61 | 1.28 |
| 08/21 | 488 | 488 | 476 | 479 | -2.53% | 207,194 | 220億3327万 | -6.14% | 7.42 | 1.24 |
| 08/20 | 492 | 493 | 488 | 491 | 0% | 133,510 | 226億521万 | -3.7% | 7.61 | 1.28 |
| 08/17 | 488 | 495 | 483 | 491 | +0.12% | 155,818 | 226億521万 | -3.32% | 7.61 | 1.28 |
| 08/16 | 486 | 492 | 480 | 491 | -0.48% | 227,643 | 225億7798万 | -2.86% | 7.6 | 1.27 |
| 08/15 | 497 | 497 | 485 | 493 | -0.83% | 224,094 | 226億8692万 | -2.2% | 7.64 | 1.28 |
| 08/14 | 494 | 499 | 492 | 497 | +0.96% | 111,878 | 228億7756万 | -0.99% | 7.7 | 1.29 |
| 08/13 | 497 | 499 | 488 | 492 | -1.77% | 184,041 | 226億5968万 | -1.34% | 7.63 | 1.28 |
| 08/10 | 509 | 509 | 497 | 501 | -1.85% | 290,342 | 230億6821万 | +0.84% | 7.77 | 1.3 |
| 08/09 | 516 | 517 | 511 | 511 | -1.26% | 137,735 | 235億397万 | +3.58% | 7.91 | 1.33 |
| 08/08 | 521 | 522 | 517 | 517 | -0.91% | 116,779 | 238億356万 | +5.54% | 8.01 | 1.34 |
| 08/07 | 520 | 522 | 515 | 522 | +0.46% | 152,945 | 240億2144万 | +7.39% | 8.09 | 1.36 |
| 08/06 | 525 | 525 | 509 | 520 | -0.9% | 284,934 | 239億1250万 | +7.56% | 8.05 | 1.35 |
| 08/03 | 528 | 534 | 522 | 524 | -0.89% | 179,985 | 241億3038万 | +9.45% | 8.12 | 1.36 |
| 08/02 | 523 | 531 | 519 | 529 | +1.13% | 209,729 | 243億4826万 | +11.13% | 8.2 | 1.37 |
| 08/01 | 525 | 536 | 521 | 523 | +0.34% | 309,101 | 240億7591万 | +10.82% | 8.11 | 1.36 |
| 07/31 | 522 | 524 | 508 | 521 | -1.01% | 306,566 | 239億9421万 | +11.15% | 8.08 | 1.35 |
| 07/30 | 527 | 541 | 523 | 527 | +0.56% | 461,032 | 242億3932万 | +13.25% | 8.16 | 1.37 |
| 07/27 | 525 | 537 | 517 | 524 | -0.23% | 528,632 | 241億315万 | +13.59% | 8.11 | 1.36 |
| 07/26 | 531 | 536 | 525 | 525 | +0.11% | 291,694 | 241億5762万 | +14.85% | 8.13 | 1.36 |
| 07/25 | 533 | 534 | 517 | 524 | -2.42% | 426,556 | 241億3038万 | +15.48% | 8.12 | 1.36 |
| 07/24 | 504 | 537 | 504 | 537 | +6.57% | 1,085,487 | 247億2956万 | +19.4% | 8.33 | 1.4 |
| 07/23 | 501 | 513 | 496 | 504 | -0.93% | 445,653 | 232億439万 | +13.04% | 7.81 | 1.31 |
| 07/20 | 505 | 512 | 500 | 509 | +0.82% | 555,503 | 234億2227万 | +14.61% | 7.89 | 1.32 |
| 07/19 | 503 | 510 | 495 | 505 | +0.59% | 816,270 | 232億3162万 | +14.19% | 7.82 | 1.31 |
| 07/18 | 472 | 503 | 469 | 502 | +6.4% | 1,150,214 | 230億9544万 | +14.04% | 7.77 | 1.3 |
| 07/17 | 467 | 482 | 463 | 472 | +9.33% | 949,949 | 217億645万 | +7.67% | 7.31 | 1.22 |
| 07/13 | 436 | 440 | 430 | 431 | -0.95% | 182,182 | 198億5446万 | -1.29% | 6.68 | 1.12 |
| 07/12 | 443 | 448 | 435 | 436 | -2.77% | 136,214 | 200億4510万 | -0.57% | 6.75 | 1.13 |
| 07/11 | 443 | 449 | 438 | 448 | +0.53% | 173,394 | 206億1704万 | +2.03% | 6.94 | 1.16 |
| 07/10 | 437 | 449 | 434 | 446 | +3.58% | 135,707 | 205億810万 | +1.49% | 6.9 | 1.16 |
| 07/09 | 431 | 436 | 430 | 430 | 0% | 116,610 | 197億9999万 | -2.23% | 6.67 | 1.12 |
| 07/06 | 422 | 432 | 422 | 430 | +2.25% | 95,485 | 197億9999万 | -2.45% | 6.67 | 1.12 |
| 07/05 | 420 | 421 | 414 | 421 | +0.14% | 162,747 | 193億6422万 | -4.82% | 6.52 | 1.09 |
| 07/04 | 424 | 424 | 419 | 420 | -1.39% | 124,722 | 193億3699万 | -5.38% | 6.51 | 1.09 |
| 07/03 | 432 | 434 | 424 | 426 | -1.77% | 137,228 | 196億934万 | -4.48% | 6.6 | 1.11 |
| 07/02 | 443 | 446 | 431 | 434 | -0.95% | 123,201 | 199億6340万 | -2.97% | 6.72 | 1.13 |
| 06/29 | 437 | 440 | 435 | 438 | +0.14% | 61,009 | 201億5404万 | -2.26% | 6.78 | 1.14 |
| 06/28 | 438 | 440 | 437 | 437 | -1.07% | 105,118 | 201億2681万 | -2.61% | 6.78 | 1.14 |
| 06/27 | 433 | 446 | 433 | 442 | +2.05% | 146,523 | 203億4469万 | -1.78% | 6.85 | 1.15 |
| 06/26 | 434 | 435 | 428 | 433 | +0.27% | 101,738 | 199億3616万 | -3.96% | 6.71 | 1.12 |
| 06/25 | 426 | 438 | 426 | 432 | +2.38% | 131,989 | 198億8169万 | -4.44% | 6.69 | 1.12 |
| 06/22 | 426 | 427 | 422 | 422 | -1.38% | 98,696 | 194億1869万 | -7.07% | 6.54 | 1.1 |
| 06/21 | 431 | 431 | 427 | 428 | -1.23% | 76,219 | 196億9104万 | -6.18% | 6.63 | 1.11 |
| 06/20 | 434 | 436 | 426 | 433 | -0.54% | 137,735 | 199億3616万 | -5.43% | 6.71 | 1.12 |
| 06/19 | 443 | 443 | 433 | 436 | -1.6% | 93,119 | 200億4510万 | -5.12% | 6.75 | 1.13 |
| 06/18 | 450 | 450 | 443 | 443 | -1.45% | 77,402 | 203億7192万 | -3.78% | 6.86 | 1.15 |
| 06/15 | 452 | 452 | 449 | 449 | -0.39% | 94,471 | 206億7151万 | -2.58% | 6.96 | 1.17 |
| 06/14 | 453 | 454 | 451 | 451 | -0.78% | 75,374 | 207億5322万 | -2.41% | 6.99 | 1.17 |
| 06/13 | 457 | 457 | 453 | 454 | -0.52% | 64,051 | 209億1663万 | -1.85% | 7.04 | 1.18 |
| 06/12 | 455 | 459 | 454 | 457 | +0.52% | 61,685 | 210億2557万 | -1.76% | 7.08 | 1.19 |
| 06/11 | 459 | 459 | 451 | 454 | -0.52% | 97,851 | 209億1663万 | -2.48% | 7.04 | 1.18 |
| 06/08 | 457 | 459 | 454 | 457 | +0.26% | 85,007 | 210億2557万 | -2.18% | 7.08 | 1.19 |
| 06/07 | 456 | 458 | 454 | 456 | +0.13% | 76,219 | 209億7110万 | -2.65% | 7.06 | 1.18 |
| 06/06 | 453 | 456 | 453 | 455 | 0% | 41,743 | 209億4386万 | -3.19% | 7.05 | 1.18 |
| 06/05 | 460 | 460 | 453 | 455 | -0.77% | 66,586 | 209億4386万 | -3.19% | 7.05 | 1.18 |
| 06/04 | 458 | 460 | 456 | 459 | +0.52% | 56,446 | 211億728万 | -2.64% | 7.11 | 1.19 |
| 06/01 | 464 | 466 | 455 | 456 | -2.03% | 71,318 | 209億9833万 | -3.14% | 7.07 | 1.18 |
| 05/31 | 473 | 473 | 463 | 466 | -0.51% | 111,371 | 214億3410万 | -1.34% | 7.22 | 1.21 |
| 05/30 | 457 | 469 | 454 | 468 | +1.54% | 158,015 | 215億4304万 | -0.84% | 7.25 | 1.22 |
| 05/29 | 460 | 462 | 453 | 461 | +0.26% | 100,893 | 212億1622万 | -2.13% | 7.14 | 1.2 |
| 05/28 | 462 | 464 | 455 | 460 | -0.64% | 123,708 | 211億6175万 | -2.18% | 7.12 | 1.19 |
| 05/25 | 464 | 467 | 462 | 463 | -0.64% | 64,389 | 212億9792万 | -1.13% | 7.17 | 1.2 |
| 05/24 | 466 | 470 | 465 | 466 | +0.13% | 119,483 | 214億3410万 | -0.07% | 7.22 | 1.21 |
| 05/23 | 464 | 467 | 463 | 465 | -0.38% | 89,570 | 214億686万 | +0.45% | 7.21 | 1.21 |
| 05/22 | 470 | 472 | 464 | 467 | -0.38% | 77,402 | 214億8857万 | +1.27% | 7.23 | 1.21 |
| 05/21 | 472 | 473 | 469 | 469 | -0.5% | 92,274 | 215億7027万 | +2.32% | 7.26 | 1.22 |
| 05/18 | 472 | 474 | 471 | 471 | +0.13% | 87,204 | 216億7921万 | +3.52% | 7.3 | 1.22 |
| 05/17 | 467 | 473 | 464 | 470 | +1.02% | 119,652 | 216億5198万 | +4.07% | 7.29 | 1.22 |
| 05/16 | 470 | 472 | 461 | 466 | -1.63% | 263,471 | 214億3410万 | +3.95% | 7.22 | 1.21 |
| 05/15 | 470 | 480 | 469 | 473 | +0.63% | 126,412 | 217億8816万 | +6.38% | 7.33 | 1.23 |
| 05/14 | 458 | 473 | 457 | 470 | +1.53% | 164,268 | 216億5198万 | +6.43% | 7.29 | 1.22 |
| 05/11 | 479 | 479 | 462 | 463 | -3.93% | 286,286 | 213億2516万 | +5.54% | 7.18 | 1.2 |
| 05/10 | 491 | 493 | 482 | 482 | -1.93% | 181,675 | 221億9668万 | +10.61% | 7.47 | 1.25 |
| 05/09 | 485 | 495 | 482 | 492 | +0.85% | 436,358 | 226億3245万 | +13.82% | 7.62 | 1.28 |
| 05/08 | 485 | 491 | 484 | 488 | -0.6% | 187,759 | 224億4180万 | +13.92% | 7.55 | 1.27 |
| 05/07 | 479 | 491 | 478 | 491 | +1.84% | 405,262 | 225億7798万 | +15.69% | 7.6 | 1.27 |
| 05/02 | 481 | 482 | 473 | 482 | -0.12% | 195,702 | 221億6945万 | +14.68% | 7.46 | 1.25 |
| 05/01 | 475 | 483 | 472 | 482 | +1.62% | 360,815 | 221億9668万 | +15.93% | 7.47 | 1.25 |
| 04/27 | 469 | 475 | 469 | 475 | +1.39% | 180,661 | 218億4263万 | +15.18% | 7.35 | 1.23 |
| 04/26 | 464 | 478 | 464 | 468 | 0% | 422,500 | 215億4304万 | +14.44% | 7.25 | 1.22 |
| 04/25 | 471 | 471 | 465 | 468 | -0.63% | 218,686 | 215億4304万 | +15.28% | 7.25 | 1.22 |
| 04/24 | 470 | 473 | 465 | 471 | +1.4% | 384,306 | 216億7921万 | +16.87% | 7.3 | 1.22 |
| 04/23 | 452 | 467 | 451 | 464 | +2.88% | 486,382 | 213億7963万 | +16.12% | 7.2 | 1.21 |
| 04/20 | 448 | 459 | 439 | 451 | +4.95% | 936,936 | 207億8045万 | +13.72% | 7 | 1.17 |
| 04/19 | 421 | 431 | 421 | 430 | +2.11% | 235,586 | 197億9999万 | +8.91% | 6.67 | 1.12 |
| 04/18 | 405 | 421 | 405 | 421 | +4.71% | 342,056 | 193億9146万 | +6.93% | 6.53 | 1.09 |
| 04/17 | 400 | 404 | 398 | 402 | +0.89% | 89,401 | 185億1993万 | +2.38% | 6.23 | 1.04 |
| 04/16 | 404 | 405 | 396 | 399 | -1.17% | 221,390 | 183億5652万 | +1.48% | 6.18 | 1.04 |
| 04/13 | 390 | 405 | 389 | 404 | +3.65% | 273,780 | 185億7440万 | +2.68% | 6.25 | 1.05 |
| 04/12 | 392 | 392 | 389 | 389 | -0.45% | 110,019 | 179億2076万 | -0.93% | 6.03 | 1.01 |
| 04/11 | 393 | 395 | 391 | 391 | -0.9% | 86,190 | 180億246万 | -0.48% | 6.06 | 1.02 |
| 04/10 | 393 | 395 | 391 | 395 | +0.6% | 97,682 | 181億6587万 | +0.17% | 6.12 | 1.03 |
