時価総額
2018/02/26~2018/08/23
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 |
08/23 | 667 | 667 | 667 | 667 | 0% | 6,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/21 | 667 | 667 | 667 | 667 | 0% | 6,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/20 | 667 | 667 | 667 | 667 | 0% | 2,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/17 | 667 | 667 | 667 | 667 | 0% | 9,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/16 | 667 | 667 | 667 | 667 | 0% | 9,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/10 | 667 | 670 | 667 | 667 | 0% | 7,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/09 | 665 | 668 | 665 | 667 | +0.45% | 11,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/07 | 663 | 664 | 663 | 664 | 0% | 30,000 | 66億4000万 | -0.6% | 14.84 | 1.04 |
08/06 | 665 | 665 | 664 | 664 | 0% | 4,000 | 66億4000万 | -0.75% | 14.84 | 1.04 |
08/03 | 665 | 665 | 663 | 664 | -0.75% | 4,000 | 66億4000万 | -0.75% | 14.84 | 1.04 |
08/02 | 669 | 669 | 669 | 669 | 0% | 5,000 | 66億9000万 | 0% | 14.95 | 1.05 |
08/01 | 669 | 669 | 669 | 669 | 0% | 1,000 | 66億9000万 | 0% | 14.95 | 1.05 |
07/31 | 669 | 669 | 669 | 669 | 0% | 9,000 | 66億9000万 | +0.15% | 14.95 | 1.05 |
07/30 | 669 | 669 | 669 | 669 | 0% | 1,000 | 66億9000万 | +0.9% | 14.95 | 1.05 |
07/27 | 669 | 670 | 669 | 669 | 0% | 95,000 | 66億9000万 | +1.67% | 14.95 | 1.05 |
07/26 | 669 | 669 | 669 | 669 | 0% | 39,000 | 66億9000万 | +2.45% | 14.95 | 1.05 |
07/25 | 669 | 669 | 669 | 669 | 0% | 2,000 | 66億9000万 | +3.24% | 14.95 | 1.05 |
07/24 | 669 | 669 | 669 | 669 | -0.15% | 13,000 | 66億9000万 | +4.04% | 14.95 | 1.05 |
07/23 | 669 | 670 | 669 | 670 | +0.15% | 10,000 | 67億 | +5.18% | 14.97 | 1.05 |
07/20 | 669 | 670 | 669 | 669 | 0% | 7,000 | 66億9000万 | +5.85% | 14.95 | 1.05 |
07/19 | 669 | 669 | 669 | 669 | 0% | 8,000 | 66億9000万 | +6.87% | 14.95 | 1.05 |
07/18 | 669 | 669 | 669 | 669 | 0% | 12,000 | 66億9000万 | +7.73% | 14.95 | 1.05 |
07/17 | 669 | 669 | 669 | 669 | 0% | 22,000 | 66億9000万 | +8.6% | 14.95 | 1.05 |
07/13 | 669 | 669 | 669 | 669 | 0% | 8,000 | 66億9000万 | +9.67% | 14.95 | 1.05 |
07/12 | 669 | 669 | 669 | 669 | 0% | 9,000 | 66億9000万 | +10.76% | 14.95 | 1.05 |
07/11 | 669 | 669 | 669 | 669 | 0% | 15,000 | 66億9000万 | +12.06% | 14.95 | 1.05 |
07/10 | 669 | 669 | 669 | 669 | 0% | 20,000 | 66億9000万 | +13.2% | 14.95 | 1.05 |
07/09 | 669 | 670 | 669 | 669 | 0% | 45,000 | 66億9000万 | +14.55% | 14.95 | 1.05 |
07/06 | 669 | 669 | 669 | 669 | 0% | 8,000 | 66億9000万 | +15.74% | 14.95 | 1.05 |
07/05 | 669 | 669 | 669 | 669 | 0% | 22,000 | 66億9000万 | +16.75% | 14.95 | 1.05 |
07/04 | 669 | 669 | 669 | 669 | 0% | 12,000 | 66億9000万 | +17.78% | 14.95 | 1.05 |
07/03 | 669 | 670 | 668 | 669 | +0.15% | 228,000 | 66億9000万 | +18.83% | 14.95 | 1.05 |
07/02 | 668 | 669 | 668 | 668 | 0% | 118,000 | 66億8000万 | +19.5% | 14.93 | 1.05 |
06/29 | 669 | 669 | 668 | 668 | -0.15% | 43,000 | 66億8000万 | +20.58% | 14.93 | 1.05 |
06/28 | 669 | 669 | 669 | 669 | 0% | 133,000 | 66億9000万 | +21.86% | 14.95 | 1.05 |
06/27 | 669 | 672 | 668 | 669 | +2.92% | 169,000 | 66億9000万 | +22.75% | 14.95 | 1.05 |
06/26 | 650 | 650 | 650 | 650 | +18.18% | 11,000 | 65億 | +20.37% | 14.53 | 1.02 |
06/25 | 553 | 553 | 548 | 550 | +3.19% | 12,000 | 55億 | +2.42% | 12.29 | 0.86 |
06/22 | 536 | 536 | 533 | 533 | -2.38% | 7,000 | 53億3000万 | -0.74% | 11.91 | 0.84 |
06/21 | 544 | 546 | 544 | 546 | +1.49% | 9,000 | 54億6000万 | +1.49% | 12.2 | 0.86 |
06/20 | 535 | 538 | 535 | 538 | -0.92% | 3,000 | 53億8000万 | 0% | 12.02 | 0.84 |
06/19 | 535 | 543 | 535 | 543 | +1.5% | 5,000 | 54億3000万 | +0.74% | 12.14 | 0.85 |
06/18 | 534 | 535 | 534 | 535 | +0.56% | 2,000 | 53億5000万 | -0.74% | 11.96 | 0.84 |
06/15 | 532 | 533 | 532 | 532 | +0.19% | 20,000 | 53億2000万 | -1.3% | 11.89 | 0.84 |
06/14 | 533 | 533 | 531 | 531 | -1.67% | 3,000 | 53億1000万 | -1.67% | 11.87 | 0.83 |
06/13 | 541 | 541 | 540 | 540 | -0.18% | 3,000 | 54億 | 0% | 12.07 | 0.85 |
06/11 | 530 | 541 | 530 | 541 | +4.04% | 8,000 | 54億1000万 | +0.19% | 12.09 | 0.85 |
06/08 | 505 | 520 | 505 | 520 | +2.97% | 5,000 | 52億 | -3.7% | 11.62 | 0.82 |
06/07 | 504 | 505 | 504 | 505 | 0% | 2,000 | 50億5000万 | -6.65% | 11.29 | 0.79 |
06/06 | 505 | 505 | 505 | 505 | -1.94% | 2,000 | 50億5000万 | -6.83% | 11.29 | 0.79 |
06/05 | 487 | 515 | 485 | 515 | +4.04% | 15,000 | 51億5000万 | -5.33% | 11.51 | 0.81 |
06/04 | 524 | 524 | 483 | 495 | -5.89% | 55,000 | 49億5000万 | -9.01% | 11.06 | 0.78 |
06/01 | 553 | 553 | 526 | 526 | -3.66% | 18,000 | 52億6000万 | -3.66% | 11.76 | 0.83 |
05/31 | 546 | 546 | 546 | 546 | 0% | 3,000 | 54億6000万 | 0% | 12.2 | 0.86 |
05/29 | 546 | 546 | 546 | 546 | 0% | 2,000 | 54億6000万 | +0.18% | 12.2 | 0.86 |
05/28 | 547 | 547 | 546 | 546 | 0% | 5,000 | 54億6000万 | +0.37% | 12.2 | 0.86 |
05/25 | 555 | 555 | 546 | 546 | -1.27% | 15,000 | 54億6000万 | +0.55% | 12.2 | 0.86 |
05/24 | 556 | 556 | 553 | 553 | -0.36% | 19,000 | 55億3000万 | +2.03% | 12.36 | 0.87 |
05/23 | 556 | 557 | 555 | 555 | +0.18% | 10,000 | 55億5000万 | +2.59% | 12.4 | 0.87 |
05/22 | 554 | 554 | 553 | 554 | -0.18% | 11,000 | 55億4000万 | +2.78% | 12.38 | 0.87 |
05/21 | 555 | 555 | 555 | 555 | -0.54% | 2,000 | 55億5000万 | +3.16% | 12.4 | 0.87 |
05/18 | 551 | 558 | 550 | 558 | 0% | 7,000 | 55億8000万 | +3.91% | 12.47 | 0.88 |
05/17 | 550 | 558 | 548 | 558 | +0.9% | 13,000 | 55億8000万 | +4.3% | 12.47 | 0.88 |
05/16 | 560 | 560 | 553 | 553 | -0.72% | 14,000 | 55億3000万 | +3.56% | 12.36 | 0.87 |
05/15 | 557 | 563 | 557 | 557 | +0.36% | 7,000 | 55億7000万 | +4.7% | 12.45 | 0.87 |
05/14 | 555 | 555 | 555 | 555 | +2.59% | 3,000 | 55億5000万 | +4.72% | 12.4 | 0.87 |
05/11 | 543 | 543 | 541 | 541 | -1.46% | 4,000 | 54億1000万 | +2.27% | 12.09 | 0.85 |
05/10 | 549 | 549 | 549 | 549 | +0.92% | 7,000 | 54億9000万 | +4.17% | 12.27 | 0.86 |
05/09 | 542 | 548 | 541 | 544 | 0% | 4,000 | 54億4000万 | +3.62% | 12.16 | 0.85 |
05/08 | 542 | 548 | 542 | 544 | +0.37% | 5,000 | 54億4000万 | +3.82% | 12.16 | 0.85 |
05/07 | 545 | 545 | 539 | 542 | +0.18% | 9,000 | 54億2000万 | +3.83% | 12.11 | 0.85 |
04/27 | 541 | 541 | 541 | 541 | +0.56% | 1,000 | 54億1000万 | +4.04% | 12.09 | 0.85 |
04/26 | 538 | 538 | 538 | 538 | +1.51% | 1,000 | 53億8000万 | +3.86% | 12.02 | 0.84 |
04/25 | 530 | 530 | 530 | 530 | -3.64% | 1,000 | 53億 | +2.91% | 11.85 | 0.83 |
04/23 | 530 | 555 | 530 | 550 | +3.97% | 10,000 | 55億 | +7.21% | 12.29 | 0.86 |
04/19 | 513 | 529 | 513 | 529 | -0.19% | 4,000 | 52億9000万 | +3.73% | 11.82 | 0.83 |
04/11 | 511 | 530 | 511 | 530 | +0.19% | 3,000 | 53億 | +4.33% | 11.85 | 0.83 |
04/10 | 529 | 529 | 529 | 529 | +1.54% | 5,000 | 52億9000万 | +4.75% | 11.82 | 0.83 |
04/09 | 511 | 521 | 511 | 521 | -1.7% | 3,000 | 52億1000万 | +3.78% | 11.64 | 0.82 |
04/05 | 516 | 530 | 516 | 530 | +1.73% | 4,000 | 53億 | +6% | 11.85 | 0.83 |
04/04 | 511 | 521 | 503 | 521 | 0% | 8,000 | 52億1000万 | +4.62% | 11.64 | 0.82 |
04/03 | 511 | 521 | 511 | 521 | +1.96% | 3,000 | 52億1000万 | +4.83% | 11.64 | 0.82 |
04/02 | 508 | 531 | 500 | 511 | -1.35% | 10,000 | 51億1000万 | +3.23% | 11.42 | 0.8 |
03/30 | 518 | 518 | 518 | 518 | -1.33% | 1,000 | 51億8000万 | +5.07% | 11.58 | 0.81 |
03/29 | 519 | 525 | 518 | 525 | +0.77% | 7,000 | 52億5000万 | +6.71% | 11.73 | 0.82 |
03/28 | 521 | 521 | 521 | 521 | 0% | 1,000 | 52億1000万 | +6.54% | 11.64 | 0.81 |
03/27 | 520 | 521 | 520 | 521 | +0.77% | 2,000 | 52億1000万 | +6.98% | 11.64 | 0.81 |
03/23 | 504 | 517 | 500 | 517 | +0.58% | 10,000 | 51億7000万 | +6.6% | 11.55 | 0.81 |
03/22 | 520 | 520 | 504 | 514 | -1.15% | 4,000 | 51億4000万 | +6.64% | 11.49 | 0.8 |
03/20 | 497 | 520 | 497 | 520 | +0.58% | 10,000 | 52億 | +8.33% | 11.62 | 0.81 |
03/19 | 499 | 517 | 499 | 517 | +4.23% | 4,000 | 51億7000万 | +8.39% | 11.55 | 0.81 |
03/15 | 496 | 496 | 496 | 496 | +0.61% | 1,000 | 49億6000万 | +4.42% | 11.08 | 0.78 |
03/14 | 497 | 509 | 493 | 493 | -4.09% | 10,000 | 49億3000万 | +4.23% | 11.02 | 0.77 |
03/12 | 494 | 516 | 493 | 514 | +4.05% | 27,000 | 51億4000万 | +9.13% | 11.49 | 0.8 |
03/09 | 494 | 510 | 494 | 494 | 0% | 16,000 | 49億4000万 | +5.56% | 11.04 | 0.77 |
03/08 | 486 | 494 | 481 | 494 | 0% | 7,000 | 49億4000万 | +6.24% | 11.04 | 0.77 |
03/07 | 471 | 494 | 469 | 494 | +4.22% | 9,000 | 49億4000万 | +6.47% | 11.04 | 0.77 |
03/05 | 474 | 474 | 474 | 474 | -1.04% | 3,000 | 47億4000万 | +2.38% | 10.59 | 0.74 |
02/28 | 479 | 479 | 479 | 479 | +1.91% | 1,000 | 47億9000万 | +3.46% | 10.7 | 0.75 |
02/26 | 480 | 480 | 470 | 470 | 0% | 8,000 | 47億 | +1.51% | 10.5 | 0.73 |