時価総額
2018/07/17~2018/12/07
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 |
---|
2018 |
12/07 | 815 | 818 | 798 | 806 | -0.98% | 24,500 | 246億4748万 | -4.05% | 6.66 | 0.64 |
12/06 | 817 | 821 | 809 | 814 | -1.45% | 27,900 | 248億9212万 | -3.1% | 6.72 | 0.65 |
12/05 | 820 | 832 | 814 | 826 | +0.12% | 24,500 | 252億5908万 | -1.78% | 6.82 | 0.66 |
12/04 | 856 | 856 | 821 | 825 | -3.62% | 23,000 | 252億2850万 | -1.79% | 6.81 | 0.66 |
12/03 | 860 | 862 | 847 | 856 | +0.35% | 13,200 | 261億7648万 | +2.03% | 7.07 | 0.68 |
11/30 | 849 | 858 | 847 | 853 | +1.07% | 13,600 | 260億8474万 | +2.03% | 7.04 | 0.68 |
11/29 | 850 | 864 | 844 | 844 | -0.12% | 10,600 | 258億952万 | +1.2% | 6.97 | 0.67 |
11/28 | 850 | 860 | 841 | 845 | +0.24% | 26,000 | 258億4010万 | +1.32% | 6.98 | 0.67 |
11/27 | 862 | 862 | 840 | 843 | -0.71% | 21,500 | 257億7894万 | +1.2% | 6.96 | 0.67 |
11/26 | 835 | 856 | 830 | 849 | +1.56% | 22,700 | 259億6242万 | +1.92% | 7.01 | 0.68 |
11/22 | 845 | 845 | 829 | 836 | +0.36% | 28,900 | 255億6488万 | +0.36% | 6.9 | 0.67 |
11/21 | 841 | 843 | 827 | 833 | -2.69% | 18,800 | 254億7314万 | -0.12% | 6.88 | 0.66 |
11/20 | 850 | 856 | 845 | 856 | +0.35% | 12,600 | 261億7648万 | +2.64% | 7.07 | 0.68 |
11/19 | 855 | 864 | 851 | 853 | -0.58% | 9,900 | 260億8474万 | +2.4% | 7.04 | 0.68 |
11/16 | 857 | 872 | 850 | 858 | +0.12% | 36,800 | 262億3764万 | +3.13% | 7.09 | 0.68 |
11/15 | 845 | 858 | 838 | 857 | +0.94% | 42,000 | 262億706万 | +3.13% | 7.08 | 0.68 |
11/14 | 847 | 854 | 835 | 849 | +0.24% | 30,900 | 259億6242万 | +2.17% | 7.01 | 0.68 |
11/13 | 846 | 852 | 832 | 847 | -1.4% | 27,100 | 259億126万 | +1.8% | 6.99 | 0.67 |
11/12 | 845 | 861 | 844 | 859 | +1.42% | 12,700 | 262億6822万 | +3.12% | 7.09 | 0.68 |
11/09 | 848 | 858 | 839 | 847 | -0.35% | 31,900 | 259億126万 | +1.44% | 6.99 | 0.67 |
11/08 | 827 | 860 | 827 | 850 | +4.17% | 56,200 | 259億9300万 | +1.55% | 7.02 | 0.68 |
11/07 | 830 | 832 | 811 | 816 | -1.09% | 19,600 | 249億5328万 | -2.74% | 6.74 | 0.65 |
11/06 | 827 | 840 | 824 | 825 | +0.61% | 20,500 | 252億2850万 | -2.14% | 6.81 | 0.66 |
11/05 | 821 | 827 | 813 | 820 | -0.97% | 26,900 | 250億7560万 | -3.19% | 6.77 | 0.65 |
11/02 | 817 | 832 | 817 | 828 | +1.47% | 28,200 | 253億2024万 | -2.82% | 6.84 | 0.66 |
11/01 | 820 | 830 | 812 | 816 | -1.21% | 23,200 | 249億5328万 | -4.67% | 6.74 | 0.65 |
10/31 | 822 | 836 | 815 | 826 | +1.85% | 29,200 | 252億5908万 | -4.07% | 6.82 | 0.66 |
10/30 | 794 | 825 | 793 | 811 | +2.53% | 38,700 | 248億38万 | -6.35% | 6.7 | 0.65 |
10/29 | 793 | 820 | 789 | 791 | -0.75% | 29,200 | 241億8878万 | -9.18% | 6.53 | 0.63 |
10/26 | 806 | 811 | 787 | 797 | -0.5% | 50,100 | 243億7226万 | -8.91% | 6.58 | 0.63 |
10/25 | 813 | 820 | 800 | 801 | -4.3% | 29,800 | 244億9458万 | -8.87% | 6.61 | 0.64 |
10/24 | 827 | 841 | 816 | 837 | +2.83% | 24,500 | 255億9546万 | -5.21% | 6.91 | 0.67 |
10/23 | 843 | 843 | 811 | 814 | -3.9% | 27,600 | 248億9212万 | -8.02% | 6.72 | 0.65 |
10/22 | 837 | 856 | 835 | 847 | -0.24% | 15,700 | 259億126万 | -4.62% | 6.99 | 0.67 |
10/19 | 853 | 855 | 843 | 849 | -1.85% | 15,000 | 259億6242万 | -4.5% | 7.01 | 0.68 |
10/18 | 847 | 867 | 839 | 865 | +2.73% | 36,900 | 264億5170万 | -2.92% | 7.14 | 0.69 |
10/17 | 832 | 850 | 828 | 842 | +2.56% | 17,000 | 257億4836万 | -5.5% | 6.95 | 0.67 |
10/16 | 823 | 829 | 817 | 821 | -0.24% | 20,400 | 251億618万 | -8.06% | 6.78 | 0.65 |
10/15 | 850 | 850 | 821 | 823 | -2.6% | 41,400 | 251億6734万 | -8.04% | 6.8 | 0.66 |
10/12 | 844 | 851 | 836 | 845 | +0.48% | 33,800 | 258億4010万 | -5.69% | 6.98 | 0.67 |
10/11 | 862 | 867 | 837 | 841 | -4.65% | 34,300 | 257億1778万 | -6.24% | 6.94 | 0.67 |
10/10 | 882 | 892 | 869 | 882 | +0.11% | 20,100 | 269億7156万 | -1.78% | 7.28 | 0.7 |
10/09 | 890 | 898 | 874 | 881 | -2.11% | 21,900 | 269億4098万 | -1.89% | 7.28 | 0.7 |
10/05 | 896 | 907 | 889 | 900 | -0.22% | 22,000 | 275億2200万 | +0.33% | 7.43 | 0.72 |
10/04 | 909 | 910 | 898 | 902 | +1.69% | 21,400 | 275億8316万 | +0.67% | 7.45 | 0.72 |
10/03 | 938 | 941 | 887 | 887 | -5.13% | 13,000 | 271億2446万 | -0.89% | 7.32 | 0.71 |
10/02 | 941 | 949 | 925 | 935 | +0.97% | 24,600 | 285億9230万 | +4.47% | 7.72 | 0.74 |
10/01 | 926 | 934 | 917 | 926 | +0.11% | 12,400 | 283億1708万 | +3.93% | 7.65 | 0.74 |
09/28 | 939 | 946 | 925 | 925 | +0.11% | 23,800 | 282億8650万 | +4.17% | 7.64 | 0.74 |
09/27 | 945 | 946 | 924 | 924 | -3.14% | 21,200 | 282億5592万 | +4.41% | 7.63 | 0.74 |
09/26 | 949 | 954 | 940 | 954 | +0.1% | 23,600 | 291億7332万 | +8.16% | 7.88 | 0.76 |
09/25 | 923 | 953 | 922 | 953 | +2.8% | 49,600 | 291億4274万 | +8.54% | 7.87 | 0.76 |
09/21 | 910 | 927 | 908 | 927 | +2.89% | 34,300 | 283億4766万 | +5.94% | 7.65 | 0.74 |
09/20 | 907 | 907 | 890 | 901 | +0.45% | 22,100 | 275億5258万 | +3.33% | 7.44 | 0.72 |
09/19 | 895 | 904 | 885 | 897 | +0.34% | 48,100 | 274億3026万 | +2.87% | 7.41 | 0.71 |
09/18 | 894 | 906 | 885 | 894 | +1.13% | 75,700 | 273億3852万 | +2.64% | 7.38 | 0.71 |
09/14 | 890 | 895 | 878 | 884 | -0.79% | 50,400 | 270億3272万 | +1.61% | 7.3 | 0.7 |
09/13 | 880 | 894 | 880 | 891 | +1.83% | 15,500 | 272億4678万 | +2.3% | 7.36 | 0.71 |
09/12 | 883 | 883 | 861 | 875 | -1.46% | 19,600 | 267億5750万 | +0.46% | 7.23 | 0.7 |
09/11 | 890 | 893 | 881 | 888 | +0.11% | 19,400 | 271億5504万 | +1.83% | 7.33 | 0.71 |
09/10 | 875 | 892 | 875 | 887 | +0.34% | 21,600 | 271億2446万 | +1.6% | 7.32 | 0.71 |
09/07 | 860 | 888 | 856 | 884 | +2.43% | 26,000 | 270億3272万 | +1.26% | 7.3 | 0.7 |
09/06 | 860 | 878 | 855 | 863 | +0.23% | 16,500 | 263億9054万 | -1.26% | 7.13 | 0.69 |
09/05 | 864 | 872 | 858 | 861 | +0.12% | 23,000 | 263億2938万 | -1.82% | 7.11 | 0.69 |
09/04 | 869 | 869 | 859 | 860 | -0.46% | 11,700 | 262億9880万 | -2.27% | 7.1 | 0.68 |
09/03 | 887 | 890 | 856 | 864 | -3.57% | 20,500 | 264億2112万 | -2.15% | 7.13 | 0.69 |
08/31 | 852 | 896 | 852 | 896 | +4.8% | 54,300 | 273億9968万 | +1.01% | 7.4 | 0.71 |
08/30 | 881 | 882 | 848 | 855 | -2.29% | 55,300 | 261億4590万 | -3.93% | 7.06 | 0.68 |
08/29 | 878 | 880 | 872 | 875 | +0.46% | 9,200 | 267億5750万 | -2.02% | 7.23 | 0.7 |
08/28 | 879 | 881 | 865 | 871 | -0.23% | 13,600 | 266億3518万 | -2.79% | 7.19 | 0.69 |
08/27 | 859 | 873 | 858 | 873 | +1.75% | 20,200 | 266億9634万 | -2.78% | 7.21 | 0.7 |
08/24 | 860 | 863 | 850 | 858 | +1.54% | 9,500 | 262億3764万 | -4.67% | 7.09 | 0.68 |
08/23 | 861 | 862 | 844 | 845 | -0.82% | 11,900 | 258億4010万 | -6.32% | 6.98 | 0.67 |
08/22 | 850 | 856 | 848 | 852 | +0.47% | 13,100 | 260億5416万 | -5.86% | 7.04 | 0.68 |
08/21 | 845 | 853 | 834 | 848 | -0.47% | 24,300 | 259億3184万 | -6.71% | 7 | 0.68 |
08/20 | 865 | 865 | 847 | 852 | -1.62% | 29,000 | 260億5416万 | -6.58% | 7.04 | 0.68 |
08/17 | 867 | 870 | 864 | 866 | -0.35% | 8,800 | 264億8228万 | -5.36% | 7.15 | 0.69 |
08/16 | 877 | 877 | 860 | 869 | -1.36% | 15,000 | 265億7402万 | -5.23% | 7.18 | 0.69 |
08/15 | 904 | 904 | 873 | 881 | -1.56% | 36,900 | 269億4098万 | -4.13% | 7.28 | 0.7 |
08/14 | 874 | 895 | 871 | 895 | +2.99% | 14,900 | 273億6910万 | -2.82% | 7.39 | 0.71 |
08/13 | 881 | 884 | 862 | 869 | -2.58% | 22,400 | 265億7402万 | -5.75% | 7.18 | 0.69 |
08/10 | 902 | 904 | 886 | 892 | +0.11% | 99,200 | 272億7736万 | -3.36% | 7.37 | 0.71 |
08/09 | 907 | 909 | 847 | 891 | -2.41% | 116,900 | 272億4678万 | -3.47% | 7.36 | 0.71 |
08/08 | 905 | 923 | 905 | 913 | +0.55% | 20,800 | 279億1954万 | -1.08% | 7.54 | 0.73 |
08/07 | 895 | 912 | 893 | 908 | +1.68% | 15,200 | 277億6664万 | -1.63% | 7.5 | 0.72 |
08/06 | 905 | 918 | 892 | 893 | -1.54% | 13,000 | 273億794万 | -3.25% | 7.37 | 0.71 |
08/03 | 925 | 937 | 892 | 907 | -1.73% | 24,600 | 277億3606万 | -1.95% | 7.49 | 0.72 |
08/02 | 931 | 943 | 922 | 923 | -1.7% | 13,800 | 282億2534万 | -0.54% | 7.62 | 0.74 |
08/01 | 949 | 954 | 935 | 939 | -1.26% | 17,300 | 287億1462万 | +1.08% | 7.75 | 0.75 |
07/31 | 950 | 954 | 936 | 951 | -0.94% | 22,200 | 290億8158万 | +2.37% | 7.85 | 0.76 |
07/30 | 957 | 960 | 951 | 960 | +0.31% | 20,400 | 293億5680万 | +3.45% | 7.93 | 0.76 |
07/27 | 947 | 960 | 944 | 957 | +1.38% | 38,600 | 292億6506万 | +3.01% | 7.9 | 0.76 |
07/26 | 940 | 947 | 927 | 944 | +1.29% | 14,900 | 288億6752万 | +1.83% | 7.8 | 0.75 |
07/25 | 934 | 938 | 915 | 932 | +0.65% | 21,200 | 285億56万 | +0.43% | 7.7 | 0.74 |
07/24 | 927 | 937 | 919 | 926 | +0.43% | 15,000 | 283億1708万 | -0.22% | 7.65 | 0.74 |
07/23 | 920 | 938 | 915 | 922 | +0.88% | 17,600 | 281億9476万 | -0.75% | 7.61 | 0.73 |
07/20 | 933 | 933 | 912 | 914 | -1.83% | 15,300 | 279億5012万 | -1.72% | 7.55 | 0.73 |
07/19 | 944 | 944 | 926 | 931 | -0.53% | 17,100 | 284億6998万 | -0.11% | 7.69 | 0.74 |
07/18 | 949 | 953 | 927 | 936 | -0.32% | 24,400 | 286億2288万 | +0.32% | 7.73 | 0.75 |
07/17 | 939 | 948 | 927 | 939 | +1.62% | 50,200 | 287億1462万 | +0.64% | 7.75 | 0.75 |