時価総額
2018/04/16~2018/09/06
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 |
09/06 | 978 | 979 | 978 | 978 | 0% | 92,000 | 648億9519万 | +0.93% | 16.62 | 1.28 |
09/05 | 978 | 979 | 978 | 978 | 0% | 66,000 | 648億9519万 | +1.77% | 16.62 | 1.28 |
09/04 | 978 | 979 | 978 | 978 | 0% | 84,000 | 648億9519万 | +2.62% | 16.62 | 1.28 |
09/03 | 978 | 979 | 978 | 978 | 0% | 56,000 | 648億9519万 | +3.49% | 16.62 | 1.28 |
08/31 | 978 | 979 | 978 | 978 | 0% | 69,000 | 648億9519万 | +4.6% | 16.62 | 1.28 |
08/30 | 979 | 979 | 978 | 978 | 0% | 111,000 | 648億9519万 | +5.84% | 16.62 | 1.28 |
08/29 | 978 | 980 | 978 | 978 | 0% | 364,000 | 648億9519万 | +7.24% | 16.62 | 1.28 |
08/28 | 978 | 979 | 978 | 978 | -0.2% | 268,000 | 648億9519万 | +8.79% | 16.62 | 1.28 |
08/27 | 978 | 980 | 978 | 980 | +0.1% | 156,000 | 650億2790万 | +10.61% | 16.65 | 1.29 |
08/24 | 978 | 979 | 978 | 979 | -0.1% | 75,000 | 649億6154万 | +12.27% | 16.64 | 1.29 |
08/23 | 979 | 980 | 979 | 980 | 0% | 123,000 | 650億2790万 | +14.09% | 16.65 | 1.29 |
08/22 | 978 | 980 | 978 | 980 | +0.1% | 131,000 | 650億2790万 | +15.7% | 16.65 | 1.29 |
08/21 | 978 | 979 | 978 | 979 | -0.1% | 136,000 | 649億6154万 | +17.39% | 16.64 | 1.29 |
08/20 | 979 | 980 | 979 | 980 | +0.1% | 372,000 | 650億2790万 | +19.22% | 16.65 | 1.29 |
08/17 | 979 | 980 | 979 | 979 | -0.1% | 399,000 | 649億6154万 | +21.01% | 16.64 | 1.29 |
08/16 | 979 | 980 | 979 | 980 | +0.1% | 484,000 | 650億2790万 | +22.96% | 16.65 | 1.29 |
08/15 | 979 | 980 | 979 | 979 | -0.1% | 265,000 | 649億6154万 | +24.87% | 16.64 | 1.29 |
08/14 | 980 | 981 | 979 | 980 | +0.1% | 280,000 | 650億2790万 | +26.94% | 16.65 | 1.29 |
08/13 | 980 | 980 | 979 | 979 | 0% | 177,000 | 649億6154万 | +28.82% | 16.64 | 1.29 |
08/10 | 980 | 981 | 979 | 979 | 0% | 213,000 | 649億6154万 | +31.06% | 16.64 | 1.29 |
08/09 | 980 | 981 | 979 | 979 | -0.1% | 378,000 | 649億6154万 | +33.2% | 16.64 | 1.29 |
08/08 | 979 | 981 | 979 | 980 | +0.1% | 929,000 | 650億2790万 | +35.73% | 16.65 | 1.29 |
08/07 | 979 | 981 | 978 | 979 | +5.04% | 2,364,000 | 649億6154万 | +37.89% | 16.64 | 1.29 |
08/06 | 932 | 932 | 932 | 932 | +19.18% | 23,000 | 618億4286万 | +33.72% | 15.84 | 1.22 |
08/03 | 768 | 798 | 768 | 782 | -0.13% | 200,000 | 518億8961万 | +13.83% | 13.29 | 1.03 |
08/02 | 759 | 795 | 759 | 783 | +1.69% | 332,000 | 519億5596万 | +14.64% | 13.31 | 1.03 |
08/01 | 772 | 785 | 762 | 770 | -0.52% | 228,000 | 510億9335万 | +13.4% | 13.08 | 1.01 |
07/31 | 733 | 781 | 733 | 774 | +5.88% | 371,000 | 513億5877万 | +14.5% | 13.15 | 1.02 |
07/30 | 690 | 776 | 688 | 731 | +3.69% | 213,000 | 485億550万 | +8.62% | 12.42 | 0.96 |
07/27 | 678 | 708 | 677 | 705 | +5.22% | 75,000 | 467億8027万 | +5.07% | 11.98 | 0.93 |
07/26 | 651 | 670 | 651 | 670 | +3.24% | 51,000 | 444億5785万 | -0.3% | 11.39 | 0.88 |
07/25 | 656 | 656 | 649 | 649 | -0.76% | 49,000 | 430億6439万 | -3.57% | 11.03 | 0.85 |
07/24 | 644 | 654 | 644 | 654 | +1.55% | 39,000 | 433億9617万 | -3.11% | 11.11 | 0.86 |
07/23 | 654 | 658 | 640 | 644 | -2.42% | 70,000 | 427億3262万 | -4.87% | 10.94 | 0.85 |
07/20 | 667 | 667 | 656 | 660 | -1.05% | 23,000 | 437億9430万 | -2.94% | 11.22 | 0.87 |
07/19 | 670 | 678 | 667 | 667 | -0.15% | 18,000 | 442億5878万 | -2.2% | 11.33 | 0.88 |
07/18 | 664 | 680 | 664 | 668 | +0.6% | 25,000 | 443億2514万 | -2.34% | 11.35 | 0.88 |
07/17 | 665 | 669 | 661 | 664 | +0.61% | 19,000 | 440億5972万 | -3.21% | 11.28 | 0.87 |
07/13 | 666 | 666 | 658 | 660 | -0.75% | 16,000 | 437億9430万 | -4.07% | 11.22 | 0.87 |
07/12 | 681 | 681 | 665 | 665 | -1.04% | 21,000 | 441億2607万 | -3.62% | 11.3 | 0.87 |
07/11 | 680 | 680 | 669 | 672 | -1.18% | 21,000 | 445億9056万 | -3.03% | 11.42 | 0.88 |
07/10 | 677 | 688 | 676 | 680 | +1.34% | 34,000 | 451億2140万 | -2.16% | 11.56 | 0.89 |
07/09 | 672 | 672 | 667 | 671 | +0.45% | 23,000 | 445億2420万 | -3.59% | 11.4 | 0.88 |
07/06 | 671 | 671 | 667 | 668 | +0.3% | 24,000 | 443億2514万 | -4.43% | 11.35 | 0.88 |
07/05 | 668 | 671 | 662 | 666 | 0% | 25,000 | 441億9243万 | -4.99% | 11.32 | 0.87 |
07/04 | 662 | 677 | 660 | 666 | +0.3% | 35,000 | 441億9243万 | -5.4% | 11.32 | 0.87 |
07/03 | 663 | 670 | 662 | 664 | +0.3% | 29,000 | 440億5972万 | -5.95% | 11.28 | 0.87 |
07/02 | 672 | 678 | 660 | 662 | -0.9% | 50,000 | 439億2701万 | -6.5% | 11.25 | 0.87 |
06/29 | 674 | 691 | 663 | 668 | -2.2% | 29,000 | 443億2514万 | -6.05% | 11.35 | 0.88 |
06/28 | 688 | 688 | 671 | 683 | -1.16% | 55,000 | 453億2046万 | -4.21% | 11.61 | 0.9 |
06/27 | 702 | 702 | 689 | 691 | -1.43% | 17,000 | 458億5130万 | -3.36% | 11.74 | 0.91 |
06/26 | 683 | 701 | 681 | 701 | +1.45% | 25,000 | 465億1485万 | -2.23% | 11.91 | 0.92 |
06/25 | 689 | 697 | 682 | 691 | +0.44% | 38,000 | 458億5130万 | -3.63% | 11.74 | 0.91 |
06/22 | 715 | 715 | 688 | 688 | -3.91% | 40,000 | 456億5224万 | -4.31% | 11.69 | 0.9 |
06/21 | 709 | 719 | 708 | 716 | +1.56% | 22,000 | 475億1018万 | -0.69% | 12.17 | 0.94 |
06/20 | 702 | 709 | 700 | 705 | +0.43% | 17,000 | 467億8027万 | -2.35% | 11.98 | 0.93 |
06/19 | 710 | 710 | 701 | 702 | -1.13% | 18,000 | 465億8121万 | -2.9% | 11.93 | 0.92 |
06/18 | 718 | 718 | 707 | 710 | -0.42% | 13,000 | 471億1205万 | -1.93% | 12.06 | 0.93 |
06/15 | 714 | 718 | 713 | 713 | -0.14% | 14,000 | 473億1111万 | -1.79% | 12.12 | 0.94 |
06/14 | 712 | 714 | 711 | 714 | -0.42% | 12,000 | 473億7747万 | -1.79% | 12.13 | 0.94 |
06/13 | 709 | 720 | 709 | 717 | +0.7% | 17,000 | 475億7653万 | -1.51% | 12.18 | 0.94 |
06/12 | 714 | 717 | 707 | 712 | -0.56% | 19,000 | 472億4476万 | -2.47% | 12.1 | 0.93 |
06/11 | 717 | 718 | 712 | 716 | -0.28% | 25,000 | 475億1018万 | -2.05% | 12.17 | 0.94 |
06/08 | 715 | 725 | 715 | 718 | -1.64% | 69,000 | 476億4289万 | -1.64% | 12.2 | 0.94 |
06/07 | 715 | 730 | 715 | 730 | +1.81% | 25,000 | 484億3915万 | +0.14% | 12.4 | 0.96 |
06/06 | 715 | 724 | 710 | 717 | -0.42% | 20,000 | 475億7653万 | -1.65% | 12.18 | 0.94 |
06/05 | 721 | 722 | 718 | 720 | -0.69% | 15,000 | 477億7560万 | -1.23% | 12.23 | 0.95 |
06/04 | 733 | 733 | 719 | 725 | +0.14% | 45,000 | 481億737万 | -0.55% | 12.32 | 0.95 |
06/01 | 727 | 727 | 720 | 724 | -1.5% | 22,000 | 480億4102万 | -0.69% | 12.3 | 0.95 |
05/31 | 724 | 735 | 721 | 735 | +2.37% | 36,000 | 487億7092万 | +0.82% | 12.49 | 0.96 |
05/30 | 720 | 720 | 717 | 718 | -0.55% | 11,000 | 476億4289万 | -1.51% | 12.2 | 0.94 |
05/29 | 729 | 729 | 721 | 722 | -0.96% | 15,000 | 479億831万 | -0.96% | 12.27 | 0.95 |
05/28 | 731 | 731 | 723 | 729 | -0.27% | 12,000 | 483億7279万 | 0% | 12.39 | 0.96 |
05/25 | 734 | 735 | 726 | 731 | -0.27% | 20,000 | 485億550万 | +0.27% | 12.42 | 0.96 |
05/24 | 729 | 742 | 724 | 733 | +0.69% | 33,000 | 486億3821万 | +0.83% | 12.46 | 0.96 |
05/23 | 712 | 730 | 712 | 728 | +1.11% | 21,000 | 483億644万 | +0.14% | 12.37 | 0.96 |
05/22 | 728 | 728 | 718 | 720 | -1.23% | 16,000 | 477億7560万 | -0.69% | 12.23 | 0.95 |
05/21 | 739 | 739 | 726 | 729 | -2.02% | 34,000 | 483億7279万 | +0.69% | 12.39 | 0.96 |
05/18 | 737 | 744 | 728 | 744 | +1.64% | 23,000 | 493億6812万 | +3.05% | 12.64 | 0.98 |
05/17 | 730 | 732 | 716 | 732 | -0.14% | 26,000 | 485億7186万 | +1.81% | 12.44 | 0.96 |
05/16 | 729 | 733 | 718 | 733 | -0.14% | 16,000 | 486億3821万 | +2.23% | 12.46 | 0.96 |
05/15 | 743 | 743 | 724 | 734 | -2.26% | 25,000 | 487億457万 | +2.66% | 12.47 | 0.96 |
05/14 | 744 | 755 | 740 | 751 | +0.94% | 34,000 | 498億3260万 | +5.33% | 12.76 | 0.99 |
05/11 | 739 | 751 | 737 | 744 | -0.8% | 30,000 | 493億6812万 | +4.79% | 12.64 | 0.98 |
05/10 | 748 | 753 | 741 | 750 | -1.7% | 46,000 | 497億6625万 | +6.08% | 12.74 | 0.98 |
05/09 | 725 | 767 | 725 | 763 | +6.12% | 121,000 | 506億2886万 | +8.53% | 12.97 | 1 |
05/08 | 692 | 724 | 682 | 719 | +2.42% | 53,000 | 477億924万 | +2.71% | 12.22 | 0.94 |
05/07 | 704 | 710 | 697 | 702 | -0.28% | 41,000 | 465億8121万 | +0.57% | 11.93 | 0.92 |
05/02 | 704 | 706 | 702 | 704 | -0.56% | 15,000 | 467億1392万 | +1% | 11.96 | 0.92 |
05/01 | 716 | 716 | 703 | 708 | -2.75% | 73,000 | 469億7934万 | +1.72% | 12.03 | 0.93 |
04/27 | 722 | 728 | 714 | 728 | +0.28% | 54,000 | 483億644万 | +4.9% | 12.37 | 0.96 |
04/26 | 720 | 728 | 715 | 726 | +0.83% | 32,000 | 481億7373万 | +5.07% | 12.34 | 0.95 |
04/25 | 715 | 725 | 712 | 720 | -1.37% | 47,000 | 477億7560万 | +4.35% | 12.23 | 0.95 |
04/24 | 727 | 731 | 727 | 730 | +0.41% | 29,000 | 484億3915万 | +6.1% | 12.4 | 0.96 |
04/23 | 718 | 730 | 711 | 727 | 0% | 31,000 | 482億4008万 | +6.13% | 12.35 | 0.95 |
04/20 | 711 | 727 | 711 | 727 | +1.11% | 17,000 | 482億4008万 | +6.44% | 12.35 | 0.95 |
04/19 | 711 | 719 | 709 | 719 | +0.7% | 23,000 | 477億924万 | +5.58% | 12.22 | 0.94 |
04/18 | 702 | 714 | 694 | 714 | +1.71% | 19,000 | 473億7747万 | +5.15% | 12.13 | 0.94 |
04/17 | 718 | 718 | 691 | 702 | -1.68% | 39,000 | 465億8121万 | +3.54% | 11.93 | 0.92 |
04/16 | 699 | 720 | 699 | 714 | +3.63% | 63,000 | 473億7747万 | +5.47% | 12.13 | 0.94 |