時価総額
2018/04/25~2018/09/21
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 |
09/21 | 2,445 | 2,454 | 2,445 | 2,446 | +0.04% | 1,000 | 88億7898万 | -0.2% | 55.17 | 6.24 |
09/20 | 2,438 | 2,450 | 2,438 | 2,445 | +0.25% | 2,800 | 88億7535万 | -0.29% | 55.15 | 6.24 |
09/19 | 2,440 | 2,445 | 2,439 | 2,439 | +0.04% | 800 | 88億5357万 | -0.57% | 55.01 | 6.22 |
09/18 | 2,438 | 2,450 | 2,438 | 2,438 | -0.16% | 2,000 | 88億4994万 | -0.65% | 54.99 | 6.22 |
09/14 | 2,442 | 2,443 | 2,442 | 2,442 | -0.33% | 400 | 88億6446万 | -0.53% | 55.08 | 6.23 |
09/13 | 2,435 | 2,450 | 2,435 | 2,450 | 0% | 500 | 88億9350万 | -0.2% | 55.26 | 6.25 |
09/12 | 2,433 | 2,452 | 2,432 | 2,450 | +0.7% | 2,400 | 88億9350万 | -0.24% | 55.26 | 6.25 |
09/11 | 2,433 | 2,446 | 2,433 | 2,433 | -0.69% | 300 | 88億3179万 | -0.94% | 54.88 | 6.21 |
09/10 | 2,450 | 2,450 | 2,438 | 2,450 | +0.04% | 2,000 | 88億9350万 | -0.33% | 55.26 | 6.25 |
09/07 | 2,449 | 2,449 | 2,440 | 2,449 | -0.04% | 900 | 88億8987万 | -0.37% | 55.24 | 6.25 |
09/05 | 2,441 | 2,450 | 2,434 | 2,450 | +0.08% | 3,500 | 88億9350万 | -0.37% | 55.26 | 6.25 |
09/04 | 2,448 | 2,448 | 2,444 | 2,448 | 0% | 1,000 | 88億8624万 | -0.49% | 55.21 | 6.25 |
09/03 | 2,450 | 2,450 | 2,448 | 2,448 | -0.16% | 1,600 | 88億8624万 | -0.49% | 55.21 | 6.25 |
08/31 | 2,455 | 2,456 | 2,451 | 2,452 | -0.12% | 700 | 89億76万 | -0.37% | 55.3 | 6.26 |
08/30 | 2,450 | 2,455 | 2,450 | 2,455 | -0.04% | 600 | 89億1165万 | -0.28% | 55.37 | 6.27 |
08/29 | 2,455 | 2,460 | 2,451 | 2,456 | -0.28% | 2,300 | 89億1528万 | -0.24% | 55.39 | 6.27 |
08/28 | 2,463 | 2,463 | 2,460 | 2,463 | +0.12% | 300 | 89億4069万 | +0.04% | 55.55 | 6.29 |
08/27 | 2,462 | 2,463 | 2,460 | 2,460 | 0% | 500 | 89億2980万 | -0.12% | 55.48 | 6.28 |
08/24 | 2,465 | 2,465 | 2,460 | 2,460 | -0.12% | 700 | 89億2980万 | -0.12% | 55.48 | 6.28 |
08/23 | 2,455 | 2,463 | 2,455 | 2,463 | +0.33% | 200 | 89億4069万 | -0.04% | 55.55 | 6.29 |
08/22 | 2,452 | 2,466 | 2,452 | 2,455 | -0.45% | 600 | 89億1165万 | -0.37% | 55.37 | 6.27 |
08/21 | 2,466 | 2,466 | 2,451 | 2,466 | +0.61% | 1,500 | 89億5158万 | +0.08% | 55.62 | 6.29 |
08/20 | 2,462 | 2,462 | 2,451 | 2,451 | 0% | 700 | 88億9713万 | -0.57% | 55.28 | 6.26 |
08/17 | 2,467 | 2,467 | 2,451 | 2,451 | -0.65% | 1,100 | 88億9713万 | -0.57% | 55.28 | 6.26 |
08/16 | 2,452 | 2,467 | 2,450 | 2,467 | 0% | 2,600 | 89億5521万 | +0.04% | 55.64 | 6.3 |
08/15 | 2,458 | 2,467 | 2,454 | 2,467 | +0.37% | 1,100 | 89億5521万 | +0.04% | 55.64 | 6.3 |
08/14 | 2,460 | 2,460 | 2,458 | 2,458 | -0.08% | 1,800 | 89億2254万 | -0.36% | 55.44 | 6.27 |
08/13 | 2,462 | 2,462 | 2,460 | 2,460 | -0.04% | 1,600 | 89億2980万 | -0.28% | 55.48 | 6.28 |
08/10 | 2,464 | 2,464 | 2,461 | 2,461 | -0.12% | 1,700 | 89億3343万 | -0.24% | 55.51 | 6.28 |
08/09 | 2,462 | 2,464 | 2,462 | 2,464 | +0.08% | 400 | 89億4432万 | -0.16% | 55.57 | 6.29 |
08/08 | 2,462 | 2,462 | 2,462 | 2,462 | 0% | 500 | 89億3706万 | -0.24% | 55.53 | 6.28 |
08/07 | 2,468 | 2,468 | 2,462 | 2,462 | 0% | 300 | 89億3706万 | -0.28% | 55.53 | 6.28 |
08/06 | 2,462 | 2,463 | 2,462 | 2,462 | -0.12% | 400 | 89億3706万 | -0.28% | 55.53 | 6.28 |
08/03 | 2,463 | 2,469 | 2,461 | 2,465 | 0% | 1,700 | 89億4795万 | -0.16% | 55.6 | 6.29 |
08/02 | 2,465 | 2,465 | 2,465 | 2,465 | -0.2% | 100 | 89億4795万 | -0.2% | 55.6 | 6.29 |
08/01 | 2,462 | 2,470 | 2,462 | 2,470 | +0.28% | 1,600 | 89億6610万 | 0% | 55.71 | 6.3 |
07/31 | 2,464 | 2,464 | 2,462 | 2,463 | 0% | 500 | 89億4069万 | -0.28% | 55.55 | 6.29 |
07/30 | 2,463 | 2,463 | 2,463 | 2,463 | -0.28% | 1,000 | 89億4069万 | -0.28% | 55.55 | 6.29 |
07/27 | 2,470 | 2,470 | 2,466 | 2,470 | 0% | 400 | 89億6610万 | 0% | 55.71 | 6.3 |
07/26 | 2,463 | 2,470 | 2,463 | 2,470 | +0.28% | 500 | 89億6610万 | 0% | 55.71 | 6.3 |
07/25 | 2,479 | 2,479 | 2,463 | 2,463 | -0.57% | 900 | 89億4069万 | -0.28% | 55.55 | 6.29 |
07/24 | 2,463 | 2,477 | 2,463 | 2,477 | +0.49% | 300 | 89億9151万 | +0.28% | 55.87 | 6.32 |
07/23 | 2,476 | 2,477 | 2,465 | 2,465 | -0.44% | 600 | 89億4795万 | -0.2% | 55.6 | 6.29 |
07/19 | 2,462 | 2,476 | 2,462 | 2,476 | +0.45% | 1,300 | 89億8788万 | +0.24% | 55.85 | 6.32 |
07/18 | 2,465 | 2,482 | 2,465 | 2,465 | -0.12% | 600 | 89億4795万 | -0.2% | 55.6 | 6.29 |
07/17 | 2,482 | 2,482 | 2,466 | 2,468 | -0.4% | 1,000 | 89億5884万 | -0.08% | 55.66 | 6.3 |
07/13 | 2,467 | 2,478 | 2,465 | 2,478 | +0.53% | 600 | 89億9514万 | +0.32% | 55.89 | 6.32 |
07/12 | 2,470 | 2,479 | 2,465 | 2,465 | -0.16% | 1,400 | 89億4795万 | -0.16% | 55.6 | 6.29 |
07/11 | 2,468 | 2,469 | 2,468 | 2,469 | +0.04% | 400 | 89億6247万 | 0% | 55.69 | 6.3 |
07/10 | 2,467 | 2,477 | 2,467 | 2,468 | -0.44% | 500 | 89億5884万 | -0.04% | 55.66 | 6.3 |
07/09 | 2,465 | 2,479 | 2,465 | 2,479 | +0.61% | 900 | 89億9877万 | +0.45% | 55.91 | 6.33 |
07/06 | 2,470 | 2,470 | 2,464 | 2,464 | -0.24% | 500 | 89億4432万 | -0.16% | 55.57 | 6.29 |
07/05 | 2,481 | 2,481 | 2,470 | 2,470 | -0.52% | 400 | 89億6610万 | +0.04% | 55.71 | 6.3 |
07/04 | 2,470 | 2,483 | 2,470 | 2,483 | +0.53% | 200 | 90億1329万 | +0.53% | 56 | 6.34 |
07/03 | 2,466 | 2,486 | 2,466 | 2,470 | 0% | 1,000 | 89億6610万 | 0% | 55.71 | 6.3 |
07/02 | 2,467 | 2,470 | 2,467 | 2,470 | +0.16% | 1,500 | 89億6610万 | 0% | 55.71 | 6.3 |
06/29 | 2,466 | 2,466 | 2,466 | 2,466 | -0.24% | 500 | 89億5158万 | -0.16% | 55.62 | 6.29 |
06/28 | 2,470 | 2,499 | 2,470 | 2,472 | +0.04% | 1,500 | 89億7336万 | +0.08% | 55.75 | 6.31 |
06/26 | 2,471 | 2,472 | 2,471 | 2,471 | +0.04% | 1,100 | 89億6973万 | +0.04% | 55.73 | 6.31 |
06/25 | 2,466 | 2,470 | 2,461 | 2,470 | +0.16% | 1,500 | 89億6610万 | 0% | 55.71 | 6.3 |
06/22 | 2,466 | 2,471 | 2,466 | 2,466 | -0.04% | 600 | 89億5158万 | -0.2% | 55.62 | 6.29 |
06/21 | 2,471 | 2,471 | 2,467 | 2,467 | 0% | 200 | 89億5521万 | -0.16% | 55.64 | 6.3 |
06/20 | 2,471 | 2,480 | 2,467 | 2,467 | -0.16% | 900 | 89億5521万 | -0.16% | 55.64 | 6.3 |
06/19 | 2,471 | 2,471 | 2,471 | 2,471 | +0.12% | 400 | 89億6973万 | 0% | 55.73 | 6.31 |
06/18 | 2,478 | 2,480 | 2,468 | 2,468 | +0.08% | 800 | 89億5884万 | -0.12% | 55.66 | 6.3 |
06/15 | 2,470 | 2,475 | 2,466 | 2,466 | -0.24% | 1,100 | 89億5158万 | -0.2% | 55.62 | 6.29 |
06/14 | 2,466 | 2,472 | 2,466 | 2,472 | -0.32% | 1,100 | 89億7336万 | 0% | 55.75 | 6.31 |
06/13 | 2,461 | 2,480 | 2,461 | 2,480 | +0.77% | 1,300 | 90億240万 | +0.32% | 55.94 | 6.33 |
06/12 | 2,461 | 2,465 | 2,461 | 2,461 | 0% | 900 | 89億3343万 | -0.44% | 55.51 | 6.28 |
06/11 | 2,475 | 2,475 | 2,461 | 2,461 | -0.16% | 1,800 | 89億3343万 | -0.49% | 55.51 | 6.28 |
06/08 | 2,472 | 2,472 | 2,461 | 2,465 | +0.08% | 1,300 | 89億4795万 | -0.36% | 55.6 | 6.29 |
06/07 | 2,463 | 2,465 | 2,463 | 2,463 | 0% | 400 | 89億4069万 | -0.44% | 55.55 | 6.29 |
06/06 | 2,472 | 2,481 | 2,463 | 2,463 | 0% | 800 | 89億4069万 | -0.44% | 55.55 | 6.29 |
06/05 | 2,464 | 2,464 | 2,463 | 2,463 | -0.04% | 400 | 89億4069万 | -0.44% | 55.55 | 6.29 |
06/04 | 2,484 | 2,487 | 2,461 | 2,464 | -0.28% | 2,000 | 89億4432万 | -0.36% | 55.57 | 6.29 |
06/01 | 2,488 | 2,488 | 2,470 | 2,471 | -0.8% | 800 | 89億6973万 | -0.08% | 55.73 | 6.31 |
05/31 | 2,484 | 2,491 | 2,463 | 2,491 | -0.04% | 700 | 90億4233万 | +0.77% | 56.18 | 6.36 |
05/30 | 2,470 | 2,498 | 2,462 | 2,492 | +0.89% | 3,200 | 90億4596万 | +0.85% | 56.21 | 6.36 |
05/29 | 2,470 | 2,475 | 2,470 | 2,470 | -0.04% | 1,100 | 89億6610万 | +0.04% | 55.71 | 6.3 |
05/28 | 2,470 | 2,471 | 2,470 | 2,471 | -0.2% | 1,600 | 89億6973万 | +0.12% | 55.73 | 6.31 |
05/25 | 2,475 | 2,494 | 2,475 | 2,476 | +0.16% | 900 | 89億8788万 | +0.32% | 55.85 | 6.32 |
05/24 | 2,470 | 2,472 | 2,470 | 2,472 | -0.12% | 500 | 89億7336万 | +0.2% | 55.75 | 6.31 |
05/23 | 2,497 | 2,497 | 2,475 | 2,475 | -0.08% | 600 | 89億8425万 | +0.36% | 55.82 | 6.32 |
05/22 | 2,476 | 2,477 | 2,476 | 2,477 | 0% | 200 | 89億9151万 | +0.49% | 55.87 | 6.32 |
05/21 | 2,475 | 2,477 | 2,475 | 2,477 | +0.32% | 800 | 89億9151万 | +0.53% | 55.87 | 6.32 |
05/18 | 2,461 | 2,469 | 2,460 | 2,469 | +0.12% | 1,500 | 89億6247万 | +0.2% | 55.69 | 6.3 |
05/17 | 2,461 | 2,466 | 2,461 | 2,466 | +0.2% | 400 | 89億5158万 | +0.12% | 55.62 | 6.29 |
05/16 | 2,478 | 2,478 | 2,461 | 2,461 | -0.69% | 1,800 | 89億3343万 | -0.04% | 55.51 | 6.28 |
05/15 | 2,479 | 2,479 | 2,478 | 2,478 | -0.08% | 1,000 | 89億9514万 | +0.65% | 55.89 | 6.32 |
05/14 | 2,482 | 2,482 | 2,480 | 2,480 | -0.12% | 2,400 | 90億240万 | +0.73% | 55.94 | 6.33 |
05/11 | 2,495 | 2,495 | 2,483 | 2,483 | +0.12% | 1,900 | 90億1329万 | +0.89% | 56 | 6.34 |
05/10 | 2,488 | 2,488 | 2,480 | 2,480 | -0.12% | 1,100 | 90億240万 | +0.81% | 55.94 | 6.33 |
05/09 | 2,487 | 2,490 | 2,481 | 2,483 | +0.32% | 500 | 90億1329万 | +0.89% | 56 | 6.34 |
05/08 | 2,479 | 2,480 | 2,473 | 2,475 | -0.2% | 1,000 | 89億8425万 | +0.61% | 55.82 | 6.32 |
05/07 | 2,475 | 2,480 | 2,462 | 2,480 | +0.2% | 900 | 90億240万 | +0.85% | 55.94 | 6.33 |
05/02 | 2,460 | 2,475 | 2,459 | 2,475 | +0.61% | 1,300 | 89億8425万 | +0.73% | 55.82 | 6.32 |
05/01 | 2,460 | 2,460 | 2,460 | 2,460 | +0.33% | 1,500 | 89億2980万 | -0.2% | 55.48 | 6.28 |
04/27 | 2,453 | 2,453 | 2,452 | 2,452 | -0.08% | 700 | 89億76万 | -0.85% | 55.3 | 6.26 |
04/26 | 2,454 | 2,455 | 2,454 | 2,454 | -0.12% | 400 | 89億802万 | -1.09% | 55.35 | 6.26 |
04/25 | 2,451 | 2,457 | 2,451 | 2,457 | +0.24% | 700 | 89億1891万 | -1.33% | 55.42 | 6.27 |