時価総額
2018/01/22~2018/06/18
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 |
06/18 | 1,154 | 1,165 | 1,153 | 1,165 | +0.09% | 1,000 | 315億2490万 | +0.43% | 7.17 | 0.59 |
06/15 | 1,171 | 1,178 | 1,150 | 1,164 | -0.94% | 13,600 | 314億9784万 | +0.26% | 7.17 | 0.59 |
06/14 | 1,170 | 1,175 | 1,170 | 1,175 | 0% | 700 | 317億9550万 | +1.29% | 7.24 | 0.6 |
06/13 | 1,175 | 1,175 | 1,161 | 1,175 | 0% | 1,100 | 317億9550万 | +1.29% | 7.24 | 0.6 |
06/12 | 1,175 | 1,175 | 1,175 | 1,175 | +0.34% | 3,500 | 317億9550万 | +1.29% | 7.24 | 0.6 |
06/11 | 1,150 | 1,171 | 1,150 | 1,171 | +0.43% | 5,200 | 316億8726万 | +0.86% | 7.21 | 0.6 |
06/08 | 1,150 | 1,166 | 1,150 | 1,166 | -0.17% | 3,300 | 315億5196万 | +0.26% | 7.18 | 0.59 |
06/07 | 1,168 | 1,168 | 1,156 | 1,168 | +0.52% | 1,200 | 316億608万 | +0.26% | 7.19 | 0.6 |
06/06 | 1,150 | 1,162 | 1,150 | 1,162 | +0.61% | 3,100 | 314億4372万 | -0.43% | 7.16 | 0.59 |
06/05 | 1,160 | 1,160 | 1,155 | 1,155 | +0.26% | 1,000 | 312億5430万 | -1.28% | 7.11 | 0.59 |
06/04 | 1,155 | 1,163 | 1,141 | 1,152 | -1.87% | 4,000 | 311億7312万 | -1.71% | 7.09 | 0.59 |
06/01 | 1,158 | 1,174 | 1,145 | 1,174 | +2.09% | 2,700 | 317億6844万 | +0.09% | 7.23 | 0.6 |
05/31 | 1,140 | 1,160 | 1,140 | 1,150 | +0.88% | 5,900 | 311億1900万 | -1.96% | 7.08 | 0.59 |
05/30 | 1,146 | 1,174 | 1,140 | 1,140 | -2.98% | 2,700 | 308億4840万 | -2.81% | 7.02 | 0.58 |
05/29 | 1,180 | 1,183 | 1,153 | 1,175 | +0.6% | 15,700 | 317億9550万 | +0.09% | 7.24 | 0.6 |
05/28 | 1,134 | 1,169 | 1,134 | 1,168 | +3.27% | 11,500 | 316億608万 | -0.43% | 7.19 | 0.6 |
05/25 | 1,140 | 1,157 | 1,130 | 1,131 | -0.79% | 8,800 | 306億486万 | -3.66% | 6.97 | 0.58 |
05/24 | 1,150 | 1,170 | 1,133 | 1,140 | -0.87% | 9,200 | 308億4840万 | -3.14% | 7.02 | 0.58 |
05/23 | 1,166 | 1,174 | 1,135 | 1,150 | -1.63% | 7,700 | 311億1900万 | -2.38% | 7.08 | 0.59 |
05/22 | 1,159 | 1,169 | 1,140 | 1,169 | +1.21% | 6,500 | 316億3314万 | -0.85% | 7.2 | 0.6 |
05/21 | 1,142 | 1,155 | 1,125 | 1,155 | -0.43% | 7,100 | 312億5430万 | -1.95% | 7.11 | 0.59 |
05/18 | 1,140 | 1,160 | 1,133 | 1,160 | +1.67% | 2,200 | 313億8960万 | -1.61% | 7.14 | 0.59 |
05/17 | 1,140 | 1,155 | 1,130 | 1,141 | -0.78% | 2,400 | 308億7546万 | -3.14% | 7.03 | 0.58 |
05/16 | 1,121 | 1,155 | 1,120 | 1,150 | -2.21% | 9,700 | 311億1900万 | -2.46% | 7.08 | 0.59 |
05/15 | 1,155 | 1,176 | 1,155 | 1,176 | -0.34% | 1,900 | 318億2256万 | -0.17% | 7.24 | 0.6 |
05/14 | 1,144 | 1,180 | 1,131 | 1,180 | +2.79% | 2,100 | 319億3080万 | +0.25% | 7.27 | 0.6 |
05/11 | 1,160 | 1,200 | 1,100 | 1,148 | -1.96% | 38,100 | 310億6488万 | -2.38% | 7.07 | 0.58 |
05/10 | 1,178 | 1,198 | 1,161 | 1,171 | -0.59% | 10,100 | 316億8726万 | -0.34% | 7.21 | 0.6 |
05/09 | 1,190 | 1,190 | 1,163 | 1,178 | -1.51% | 6,300 | 318億7668万 | +0.34% | 7.25 | 0.6 |
05/08 | 1,185 | 1,207 | 1,182 | 1,196 | -1.16% | 3,200 | 323億6376万 | +1.96% | 7.37 | 0.61 |
05/07 | 1,200 | 1,230 | 1,155 | 1,210 | -1.63% | 7,200 | 327億4260万 | +3.42% | 7.45 | 0.62 |
05/02 | 1,225 | 1,230 | 1,225 | 1,230 | +0.82% | 200 | 332億8380万 | +5.58% | 7.57 | 0.63 |
05/01 | 1,250 | 1,250 | 1,190 | 1,220 | -0.81% | 18,200 | 330億1320万 | +4.99% | 7.51 | 0.62 |
04/27 | 1,200 | 1,230 | 1,186 | 1,230 | +2.5% | 4,800 | 332億8380万 | +6.31% | 7.57 | 0.63 |
04/26 | 1,172 | 1,200 | 1,165 | 1,200 | +2.39% | 26,000 | 324億7200万 | +4.26% | 7.39 | 0.61 |
04/25 | 1,175 | 1,175 | 1,157 | 1,172 | -0.42% | 5,200 | 317億1432万 | +2.18% | 7.22 | 0.6 |
04/24 | 1,166 | 1,177 | 1,155 | 1,177 | +1.2% | 4,500 | 318億4962万 | +2.79% | 7.25 | 0.6 |
04/23 | 1,165 | 1,180 | 1,150 | 1,163 | -0.43% | 16,900 | 314億7078万 | +1.75% | 7.16 | 0.59 |
04/20 | 1,149 | 1,168 | 1,149 | 1,168 | +1.48% | 200 | 316億608万 | +2.37% | 7.19 | 0.6 |
04/19 | 1,180 | 1,190 | 1,150 | 1,151 | -3.28% | 8,500 | 311億4606万 | +1.05% | 7.09 | 0.59 |
04/18 | 1,190 | 1,190 | 1,183 | 1,190 | -0.17% | 2,000 | 322億140万 | +4.48% | 7.33 | 0.61 |
04/17 | 1,180 | 1,192 | 1,160 | 1,192 | +2.67% | 4,100 | 322億5552万 | +4.84% | 7.34 | 0.61 |
04/16 | 1,179 | 1,180 | 1,150 | 1,161 | -1.61% | 4,000 | 314億1666万 | +2.38% | 7.15 | 0.59 |
04/13 | 1,159 | 1,189 | 1,142 | 1,180 | +1.81% | 8,200 | 319億3080万 | +4.24% | 7.27 | 0.6 |
04/12 | 1,162 | 1,162 | 1,137 | 1,159 | -0.09% | 700 | 313億6254万 | +2.57% | 7.14 | 0.59 |
04/11 | 1,151 | 1,160 | 1,151 | 1,160 | +0.87% | 800 | 313億8960万 | +2.84% | 7.14 | 0.59 |
04/10 | 1,153 | 1,163 | 1,150 | 1,150 | -0.26% | 1,400 | 311億1900万 | +2.13% | 7.08 | 0.59 |
04/09 | 1,143 | 1,155 | 1,123 | 1,153 | +0.79% | 2,200 | 312億18万 | +2.49% | 7.1 | 0.59 |
04/06 | 1,125 | 1,145 | 1,123 | 1,144 | -0.52% | 2,100 | 309億5664万 | +1.87% | 7.05 | 0.58 |
04/05 | 1,140 | 1,158 | 1,123 | 1,150 | +0.79% | 14,100 | 311億1900万 | +2.4% | 7.08 | 0.59 |
04/04 | 1,130 | 1,141 | 1,130 | 1,141 | +0.26% | 1,000 | 308億7546万 | +1.78% | 7.03 | 0.58 |
04/03 | 1,138 | 1,138 | 1,118 | 1,138 | -0.61% | 300 | 307億9428万 | +1.52% | 7.01 | 0.58 |
04/02 | 1,145 | 1,145 | 1,085 | 1,145 | 0% | 7,100 | 309億8370万 | +2.14% | 7.05 | 0.58 |
03/30 | 1,118 | 1,145 | 1,118 | 1,145 | +2.14% | 1,700 | 309億8370万 | +2.23% | 6.75 | 0.65 |
03/29 | 1,090 | 1,121 | 1,090 | 1,121 | +2.84% | 200 | 303億3426万 | +0.18% | 6.61 | 0.64 |
03/28 | 1,095 | 1,095 | 1,080 | 1,090 | -4.39% | 1,400 | 294億9540万 | -2.59% | 6.43 | 0.62 |
03/27 | 1,100 | 1,145 | 1,070 | 1,140 | +3.64% | 6,600 | 308億4840万 | +1.79% | 6.73 | 0.65 |
03/26 | 1,085 | 1,100 | 1,085 | 1,100 | +1.38% | 9,600 | 297億6600万 | -1.61% | 6.49 | 0.63 |
03/23 | 1,111 | 1,118 | 1,070 | 1,085 | -2.43% | 7,100 | 293億6010万 | -2.86% | 6.4 | 0.62 |
03/22 | 1,112 | 1,112 | 1,112 | 1,112 | 0% | 2,500 | 300億9072万 | -0.45% | 6.56 | 0.63 |
03/20 | 1,101 | 1,112 | 1,011 | 1,112 | -0.09% | 19,000 | 300億9072万 | -0.36% | 6.56 | 0.63 |
03/19 | 1,102 | 1,117 | 1,102 | 1,113 | -0.45% | 1,200 | 301億1778万 | -0.27% | 6.57 | 0.63 |
03/16 | 1,112 | 1,118 | 1,094 | 1,118 | -0.36% | 7,900 | 302億5308万 | +0.09% | 6.6 | 0.64 |
03/15 | 1,125 | 1,144 | 1,091 | 1,122 | -1.92% | 11,900 | 303億6132万 | +0.27% | 6.62 | 0.64 |
03/14 | 1,140 | 1,144 | 1,129 | 1,144 | +0.18% | 700 | 309億5664万 | +2.23% | 6.75 | 0.65 |
03/13 | 1,139 | 1,148 | 1,139 | 1,142 | +2.24% | 3,100 | 309億252万 | +1.87% | 6.74 | 0.65 |
03/12 | 1,115 | 1,140 | 1,111 | 1,117 | +0.36% | 2,900 | 302億2602万 | -0.62% | 6.59 | 0.64 |
03/09 | 1,132 | 1,148 | 1,107 | 1,113 | -2.28% | 2,000 | 301億1778万 | -1.42% | 6.57 | 0.63 |
03/08 | 1,129 | 1,148 | 1,129 | 1,139 | +1.88% | 3,500 | 308億2134万 | +0.53% | 6.72 | 0.65 |
03/06 | 1,139 | 1,140 | 1,105 | 1,118 | +1.18% | 6,600 | 302億5308万 | -1.41% | 6.6 | 0.64 |
03/05 | 1,118 | 1,118 | 1,105 | 1,105 | -1.16% | 600 | 299億130万 | -2.73% | 6.52 | 0.63 |
03/02 | 1,089 | 1,149 | 1,071 | 1,118 | +0.9% | 4,000 | 302億5308万 | -1.67% | 6.6 | 0.64 |
03/01 | 1,135 | 1,135 | 1,091 | 1,108 | -2.64% | 3,200 | 299億8248万 | -2.64% | 6.54 | 0.63 |
02/28 | 1,138 | 1,138 | 1,089 | 1,138 | +2.71% | 5,200 | 307億9428万 | -0.09% | 6.71 | 0.65 |
02/27 | 1,123 | 1,150 | 1,100 | 1,108 | -2.81% | 8,000 | 299億8248万 | -2.55% | 6.54 | 0.63 |
02/26 | 1,140 | 1,147 | 1,106 | 1,140 | 0% | 12,900 | 308億4840万 | +0.35% | 6.73 | 0.65 |
02/23 | 1,134 | 1,145 | 1,131 | 1,140 | +2.43% | 2,100 | 308億4840万 | +0.53% | 6.73 | 0.65 |
02/22 | 1,113 | 1,137 | 1,112 | 1,113 | -1.07% | 1,500 | 301億1778万 | -1.59% | 6.57 | 0.63 |
02/21 | 1,121 | 1,125 | 1,103 | 1,125 | +0.09% | 3,400 | 304億4250万 | -0.35% | 6.64 | 0.64 |
02/20 | 1,092 | 1,125 | 1,077 | 1,124 | +2.37% | 12,100 | 304億1544万 | -0.35% | 6.63 | 0.64 |
02/19 | 1,094 | 1,110 | 1,091 | 1,098 | +0.83% | 6,300 | 297億1188万 | -2.49% | 6.48 | 0.63 |
02/16 | 1,081 | 1,092 | 1,080 | 1,089 | +0.83% | 3,100 | 294億6834万 | -3.37% | 6.42 | 0.62 |
02/15 | 1,092 | 1,092 | 1,080 | 1,080 | -0.28% | 400 | 292億2480万 | -4.26% | 6.37 | 0.62 |
02/14 | 1,087 | 1,090 | 1,062 | 1,083 | -1.46% | 4,000 | 293億598万 | -4.07% | 6.39 | 0.62 |
02/13 | 1,112 | 1,151 | 1,080 | 1,099 | +0.09% | 3,900 | 297億3894万 | -2.83% | 6.48 | 0.63 |
02/09 | 1,111 | 1,111 | 1,030 | 1,098 | -5.02% | 16,100 | 297億1188万 | -2.83% | 6.48 | 0.63 |
02/08 | 1,157 | 1,157 | 1,150 | 1,156 | -0.09% | 3,000 | 312億8136万 | +2.3% | 6.82 | 0.66 |
02/07 | 1,190 | 1,190 | 1,133 | 1,157 | +2.39% | 6,500 | 313億842万 | +2.66% | 6.83 | 0.66 |
02/06 | 1,151 | 1,178 | 1,100 | 1,130 | -4.32% | 12,000 | 305億7780万 | +0.53% | 6.67 | 0.64 |
02/05 | 1,190 | 1,220 | 1,180 | 1,181 | -4.29% | 5,500 | 319億5786万 | +5.26% | 6.97 | 0.67 |
02/02 | 1,215 | 1,234 | 1,195 | 1,234 | +1.15% | 7,200 | 333億9204万 | +10.47% | 7.28 | 0.7 |
02/01 | 1,218 | 1,230 | 1,131 | 1,220 | +0.16% | 14,500 | 330億1320万 | +9.81% | 7.2 | 0.7 |
01/31 | 1,186 | 1,218 | 1,186 | 1,218 | +4.91% | 4,300 | 329億5908万 | +10.13% | 7.19 | 0.69 |
01/30 | 1,190 | 1,215 | 1,141 | 1,161 | -0.77% | 23,300 | 314億1666万 | +5.55% | 6.85 | 0.66 |
01/29 | 1,132 | 1,170 | 1,100 | 1,170 | +3.36% | 16,000 | 316億6020万 | +6.65% | 6.9 | 0.67 |
01/26 | 1,155 | 1,155 | 1,131 | 1,132 | -1.99% | 9,600 | 306億3192万 | +3.57% | 6.68 | 0.65 |
01/25 | 1,119 | 1,158 | 1,100 | 1,155 | +3.31% | 8,300 | 312億5430万 | +5.87% | 6.81 | 0.66 |
01/24 | 1,100 | 1,122 | 1,081 | 1,118 | +1.73% | 30,800 | 302億5308万 | +2.85% | 6.6 | 0.64 |
01/23 | 1,092 | 1,100 | 1,080 | 1,099 | +0.73% | 14,700 | 297億3894万 | +1.29% | 6.48 | 0.63 |
01/22 | 1,072 | 1,093 | 1,065 | 1,091 | +1.49% | 12,300 | 295億2246万 | +0.65% | 6.44 | 0.62 |