時価総額
2018/02/13~2018/07/06
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 |
07/06 | 864 | 873 | 844 | 873 | +1.28% | 30,700 | 241億3382万 | -2.02% | 10.61 | 0.66 |
07/05 | 867 | 867 | 854 | 862 | -0.23% | 46,900 | 238億2973万 | -3.25% | 10.48 | 0.65 |
07/04 | 835 | 867 | 835 | 864 | +0.7% | 22,000 | 238億8501万 | -3.03% | 10.5 | 0.65 |
07/03 | 870 | 870 | 847 | 858 | -1.38% | 26,300 | 237億1915万 | -3.7% | 10.43 | 0.64 |
07/02 | 885 | 886 | 855 | 870 | -1.58% | 45,300 | 240億5088万 | -2.58% | 10.57 | 0.65 |
06/29 | 875 | 887 | 870 | 884 | +0.91% | 31,500 | 244億3791万 | -1.01% | 10.74 | 0.66 |
06/28 | 886 | 900 | 876 | 876 | -2.12% | 28,700 | 242億1675万 | -1.79% | 10.65 | 0.66 |
06/27 | 899 | 900 | 895 | 895 | -0.44% | 3,800 | 247億4200万 | +0.34% | 10.88 | 0.67 |
06/26 | 895 | 899 | 885 | 899 | -0.77% | 4,300 | 248億5258万 | +0.78% | 10.93 | 0.68 |
06/25 | 935 | 935 | 906 | 906 | -2.05% | 30,900 | 250億4609万 | +1.68% | 11.01 | 0.68 |
06/22 | 905 | 925 | 905 | 925 | +0.54% | 48,700 | 255億7134万 | +3.82% | 11.24 | 0.69 |
06/21 | 891 | 922 | 891 | 920 | +2% | 88,800 | 254億3312万 | +3.37% | 11.18 | 0.69 |
06/20 | 897 | 904 | 887 | 902 | -0.22% | 29,200 | 249億3551万 | +1.58% | 10.96 | 0.68 |
06/19 | 900 | 910 | 886 | 904 | -1.2% | 22,800 | 249億9080万 | +1.92% | 10.99 | 0.68 |
06/18 | 902 | 915 | 900 | 915 | +1.33% | 31,800 | 252億9489万 | +3.27% | 11.12 | 0.69 |
06/15 | 904 | 909 | 897 | 903 | -0.11% | 20,600 | 249億6316万 | +2.03% | 10.98 | 0.68 |
06/14 | 900 | 917 | 900 | 904 | 0% | 53,700 | 249億9080万 | +2.15% | 10.99 | 0.68 |
06/13 | 896 | 907 | 890 | 904 | +0.89% | 45,300 | 249億9080万 | +2.26% | 10.99 | 0.68 |
06/12 | 887 | 896 | 886 | 896 | +0.9% | 37,300 | 247億6965万 | +2.17% | 10.89 | 0.67 |
06/11 | 884 | 890 | 882 | 888 | +0.34% | 31,000 | 245億4849万 | +2.42% | 10.79 | 0.67 |
06/08 | 884 | 885 | 880 | 885 | 0% | 4,900 | 244億6555万 | +3.03% | 10.76 | 0.66 |
06/07 | 888 | 888 | 881 | 885 | +0.68% | 26,100 | 244億6555万 | +4% | 10.76 | 0.66 |
06/06 | 879 | 883 | 876 | 879 | +0.23% | 34,700 | 242億9969万 | +4.39% | 10.68 | 0.66 |
06/05 | 885 | 894 | 876 | 877 | -1.57% | 28,700 | 242億4440万 | +5.16% | 10.66 | 0.66 |
06/04 | 876 | 893 | 870 | 891 | +2.06% | 63,400 | 246億3142万 | +8% | 10.83 | 0.67 |
06/01 | 865 | 873 | 864 | 873 | +0.81% | 28,200 | 241億3382万 | +6.99% | 10.61 | 0.66 |
05/31 | 862 | 869 | 860 | 866 | -1.48% | 24,300 | 239億4030万 | +7.31% | 10.53 | 0.65 |
05/30 | 880 | 890 | 863 | 879 | -1.24% | 25,000 | 242億9969万 | +10.01% | 10.68 | 0.66 |
05/29 | 874 | 890 | 874 | 890 | +1.48% | 41,400 | 246億378万 | +12.66% | 10.82 | 0.67 |
05/28 | 867 | 880 | 867 | 877 | +0.57% | 28,800 | 242億4440万 | +12.44% | 10.66 | 0.66 |
05/25 | 873 | 873 | 842 | 872 | 0% | 29,000 | 241億617万 | +13.1% | 10.6 | 0.65 |
05/24 | 876 | 885 | 870 | 872 | -0.57% | 12,700 | 241億617万 | +14.44% | 10.6 | 0.65 |
05/23 | 883 | 891 | 876 | 877 | -1.46% | 9,500 | 242億4440万 | +16.62% | 10.66 | 0.66 |
05/22 | 891 | 895 | 885 | 890 | -0.56% | 47,500 | 246億378万 | +19.78% | 10.82 | 0.67 |
05/21 | 895 | 895 | 887 | 895 | 0% | 42,700 | 247億4200万 | +22.1% | 10.88 | 0.67 |
05/18 | 884 | 895 | 879 | 895 | +0.56% | 78,100 | 247億4200万 | +23.96% | 10.88 | 0.67 |
05/17 | 876 | 890 | 875 | 890 | +1.14% | 134,500 | 246億378万 | +25% | 10.82 | 0.67 |
05/16 | 870 | 881 | 860 | 880 | +0.8% | 59,800 | 243億2733万 | +25.36% | 10.7 | 0.66 |
05/15 | 887 | 888 | 870 | 873 | -2.02% | 90,300 | 241億3382万 | +26.16% | 10.61 | 0.66 |
05/14 | 880 | 896 | 880 | 891 | +0.34% | 274,500 | 246億3142万 | +30.45% | 10.83 | 0.67 |
05/11 | 870 | 890 | 858 | 888 | +1.02% | 411,600 | 245億4849万 | +31.95% | 10.79 | 0.67 |
05/10 | 879 | 879 | 858 | 879 | +20.58% | 572,800 | 242億9969万 | +32.38% | 10.68 | 0.66 |
05/09 | 679 | 731 | 679 | 729 | +10.12% | 94,800 | 201億5298万 | +11.3% | 8.86 | 0.55 |
05/08 | 678 | 678 | 662 | 662 | -1.19% | 900 | 183億79万 | +1.53% | 8.05 | 0.5 |
05/07 | 678 | 678 | 657 | 670 | -1.9% | 15,700 | 185億2194万 | +2.92% | 8.14 | 0.5 |
05/02 | 680 | 684 | 680 | 683 | -0.15% | 3,000 | 188億8132万 | +5.08% | 8.3 | 0.51 |
05/01 | 695 | 695 | 679 | 684 | +2.86% | 11,300 | 189億897万 | +5.23% | 8.31 | 0.51 |
04/27 | 663 | 666 | 663 | 665 | +0.45% | 3,000 | 183億8372万 | +2.47% | 8.08 | 0.5 |
04/26 | 659 | 685 | 659 | 662 | +0.76% | 13,000 | 183億79万 | +1.85% | 8.05 | 0.5 |
04/25 | 657 | 660 | 657 | 657 | +0.15% | 7,200 | 181億6256万 | +1.08% | 7.99 | 0.49 |
04/24 | 656 | 656 | 652 | 656 | +0.15% | 2,700 | 181億3492万 | +0.77% | 7.97 | 0.49 |
04/23 | 650 | 660 | 650 | 655 | +0.77% | 6,200 | 181億727万 | +0.46% | 7.96 | 0.49 |
04/20 | 651 | 652 | 648 | 650 | +0.31% | 10,800 | 179億6905万 | -0.46% | 7.9 | 0.49 |
04/19 | 649 | 651 | 648 | 648 | -0.15% | 7,900 | 179億1376万 | -0.92% | 7.88 | 0.49 |
04/18 | 647 | 649 | 645 | 649 | +1.25% | 6,600 | 179億4140万 | -0.92% | 7.89 | 0.49 |
04/17 | 644 | 646 | 640 | 641 | -0.16% | 17,100 | 177億2025万 | -2.29% | 7.79 | 0.48 |
04/16 | 636 | 646 | 630 | 642 | +0.94% | 12,000 | 177億4789万 | -2.28% | 7.8 | 0.48 |
04/13 | 636 | 636 | 636 | 636 | 0% | 300 | 175億8202万 | -3.49% | 7.73 | 0.48 |
04/12 | 637 | 644 | 635 | 636 | +0.79% | 4,500 | 175億8202万 | -3.64% | 7.73 | 0.48 |
04/11 | 644 | 645 | 621 | 631 | -2.02% | 14,200 | 174億4380万 | -4.68% | 7.67 | 0.47 |
04/10 | 640 | 644 | 640 | 644 | +0.63% | 4,500 | 178億318万 | -2.87% | 7.83 | 0.48 |
04/09 | 635 | 645 | 634 | 640 | +0.16% | 3,700 | 176億9260万 | -3.61% | 7.78 | 0.48 |
04/06 | 636 | 648 | 636 | 639 | -0.47% | 7,800 | 176億6496万 | -4.05% | 7.77 | 0.48 |
04/05 | 646 | 649 | 630 | 642 | -1.08% | 28,300 | 177億4789万 | -3.89% | 7.8 | 0.48 |
04/04 | 652 | 652 | 649 | 649 | 0% | 3,700 | 179億4140万 | -2.99% | 7.89 | 0.49 |
04/03 | 646 | 652 | 646 | 649 | +0.15% | 3,600 | 179億4140万 | -3.28% | 7.89 | 0.49 |
04/02 | 658 | 658 | 647 | 648 | -0.31% | 2,300 | 179億1376万 | -3.57% | 7.88 | 0.49 |
03/30 | 647 | 652 | 646 | 650 | +0.15% | 7,900 | 179億6905万 | -3.56% | 7.9 | 0.49 |
03/29 | 650 | 660 | 645 | 649 | -0.15% | 13,800 | 179億4140万 | -3.85% | 7.89 | 0.49 |
03/28 | 651 | 660 | 650 | 650 | -3.42% | 8,400 | 179億6905万 | -3.85% | 7.9 | 0.49 |
03/27 | 668 | 675 | 656 | 673 | +0.6% | 27,900 | 186億488万 | -0.44% | 8.18 | 0.5 |
03/26 | 664 | 670 | 663 | 669 | -0.89% | 3,600 | 184億9430万 | -1.18% | 8.13 | 0.5 |
03/23 | 680 | 680 | 665 | 675 | -0.74% | 29,100 | 186億6017万 | -0.3% | 8.2 | 0.51 |
03/22 | 671 | 681 | 670 | 680 | +0.74% | 13,100 | 187億9839万 | +0.59% | 8.26 | 0.51 |
03/20 | 673 | 679 | 671 | 675 | -0.74% | 2,700 | 186億6017万 | 0% | 8.2 | 0.51 |
03/19 | 680 | 686 | 672 | 680 | 0% | 8,900 | 187億9839万 | +0.89% | 8.26 | 0.51 |
03/16 | 681 | 684 | 678 | 680 | +0.29% | 9,500 | 187億9839万 | +1.04% | 8.26 | 0.51 |
03/15 | 672 | 678 | 672 | 678 | +0.74% | 1,400 | 187億4310万 | +1.04% | 8.24 | 0.51 |
03/14 | 674 | 677 | 672 | 673 | -0.15% | 4,300 | 186億488万 | +0.45% | 8.18 | 0.5 |
03/13 | 675 | 677 | 674 | 674 | +0.15% | 2,300 | 186億3252万 | +0.6% | 8.19 | 0.51 |
03/12 | 672 | 675 | 672 | 673 | 0% | 8,100 | 186億488万 | +0.3% | 8.18 | 0.5 |
03/09 | 672 | 675 | 672 | 673 | +0.15% | 7,300 | 186億488万 | +0.15% | 8.18 | 0.5 |
03/08 | 673 | 674 | 668 | 672 | -0.44% | 6,600 | 185億7723万 | -0.15% | 8.17 | 0.5 |
03/07 | 682 | 682 | 672 | 675 | +0.45% | 3,400 | 186億6017万 | +0.15% | 8.2 | 0.51 |
03/06 | 670 | 685 | 670 | 672 | +0.3% | 6,900 | 185億7723万 | -0.59% | 8.17 | 0.5 |
03/05 | 677 | 678 | 660 | 670 | -1.03% | 8,400 | 185億2194万 | -1.03% | 8.14 | 0.5 |
03/02 | 680 | 681 | 675 | 677 | -1.46% | 3,700 | 187億1546万 | -0.15% | 8.23 | 0.51 |
03/01 | 680 | 687 | 680 | 687 | +0.29% | 3,600 | 189億9190万 | +1.03% | 8.35 | 0.52 |
02/28 | 692 | 695 | 680 | 685 | -0.29% | 16,900 | 189億3661万 | +0.59% | 8.33 | 0.51 |
02/27 | 684 | 689 | 684 | 687 | +0.44% | 4,400 | 189億9190万 | +0.88% | 8.35 | 0.52 |
02/26 | 681 | 688 | 681 | 684 | +0.59% | 8,900 | 189億897万 | +0.29% | 8.31 | 0.51 |
02/23 | 681 | 685 | 678 | 680 | +0.44% | 4,500 | 187億9839万 | -0.29% | 8.26 | 0.51 |
02/22 | 674 | 685 | 674 | 677 | +0.74% | 4,400 | 187億1546万 | -0.88% | 8.23 | 0.51 |
02/21 | 668 | 672 | 668 | 672 | +0.6% | 1,900 | 185億7723万 | -1.75% | 8.17 | 0.5 |
02/20 | 668 | 679 | 668 | 668 | -1.62% | 2,500 | 184億6665万 | -2.62% | 8.12 | 0.5 |
02/19 | 673 | 679 | 654 | 679 | +1.8% | 8,500 | 187億7075万 | -1.31% | 8.25 | 0.51 |
02/16 | 666 | 668 | 660 | 667 | +1.68% | 3,900 | 184億3901万 | -3.19% | 8.11 | 0.5 |
02/15 | 652 | 665 | 652 | 656 | +0.92% | 3,200 | 181億3492万 | -5.07% | 7.97 | 0.49 |
02/14 | 669 | 669 | 646 | 650 | -1.96% | 7,700 | 179億6905万 | -6.2% | 7.9 | 0.49 |
02/13 | 643 | 670 | 643 | 663 | +2.79% | 13,100 | 183億2843万 | -4.6% | 8.06 | 0.5 |