時価総額
2018/02/21~2018/07/17
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 |
07/17 | 855 | 855 | 832 | 832 | 0% | 5,800 | 44億9945万 | +4% | - | 2.59 |
07/13 | 825 | 841 | 825 | 832 | +0.97% | 8,000 | 44億9945万 | +4.26% | - | 2.59 |
07/12 | 827 | 828 | 819 | 824 | +0.61% | 3,500 | 44億5619万 | +3.39% | - | 2.56 |
07/11 | 832 | 832 | 818 | 819 | -0.36% | 6,000 | 44億2915万 | +3.02% | - | 2.54 |
07/10 | 830 | 834 | 822 | 822 | -0.12% | 5,100 | 44億4537万 | +3.53% | - | 2.55 |
07/09 | 827 | 828 | 818 | 823 | -0.96% | 8,800 | 44億5078万 | +3.91% | - | 2.56 |
07/06 | 826 | 840 | 815 | 831 | +0.61% | 25,700 | 44億9404万 | +5.06% | - | 2.58 |
07/05 | 851 | 880 | 820 | 826 | +0.61% | 149,800 | 44億6700万 | +4.69% | - | 2.57 |
07/04 | 810 | 835 | 810 | 821 | +0.86% | 10,200 | 44億3996万 | +4.19% | - | 2.55 |
07/03 | 825 | 825 | 810 | 814 | +0.12% | 26,100 | 44億211万 | +3.43% | - | 2.53 |
07/02 | 830 | 838 | 810 | 813 | -4.35% | 94,300 | 43億9670万 | +3.3% | - | 2.53 |
06/29 | 898 | 898 | 839 | 850 | +13.64% | 485,500 | 45億9680万 | +8.01% | - | 2.64 |
06/28 | 755 | 755 | 748 | 748 | -0.66% | 4,400 | 40億4518万 | -4.83% | - | 2.32 |
06/27 | 753 | 754 | 748 | 753 | +0.27% | 4,000 | 40億7222万 | -4.44% | - | 2.34 |
06/26 | 766 | 766 | 748 | 751 | -2.09% | 10,900 | 40億6140万 | -5.06% | - | 2.33 |
06/25 | 771 | 771 | 767 | 767 | -0.78% | 5,400 | 41億4793万 | -3.28% | - | 2.38 |
06/22 | 783 | 783 | 773 | 773 | -1.78% | 4,700 | 41億8038万 | -2.89% | - | 2.4 |
06/21 | 792 | 794 | 783 | 787 | -0.13% | 2,400 | 42億5609万 | -1.25% | - | 2.45 |
06/20 | 781 | 794 | 780 | 788 | +0.38% | 1,800 | 42億6150万 | -1.25% | - | 2.45 |
06/19 | 793 | 794 | 781 | 785 | -1.01% | 3,200 | 42億4528万 | -1.75% | - | 2.44 |
06/18 | 792 | 793 | 780 | 793 | +0.13% | 5,400 | 42億8854万 | -1% | - | 2.46 |
06/15 | 785 | 796 | 785 | 792 | +0.89% | 900 | 42億8313万 | -1.37% | - | 2.46 |
06/14 | 786 | 795 | 785 | 785 | -0.13% | 3,600 | 42億4528万 | -2.48% | - | 2.44 |
06/13 | 792 | 795 | 786 | 786 | -0.88% | 3,000 | 42億5068万 | -2.6% | - | 2.44 |
06/12 | 783 | 794 | 783 | 793 | +1.28% | 1,600 | 42億8854万 | -1.98% | - | 2.46 |
06/11 | 792 | 797 | 783 | 783 | -0.63% | 4,100 | 42億3446万 | -3.45% | - | 2.43 |
06/08 | 792 | 792 | 785 | 788 | +0.13% | 5,900 | 42億6150万 | -3.08% | - | 2.45 |
06/07 | 786 | 794 | 786 | 787 | +0.25% | 1,200 | 42億5609万 | -3.32% | - | 2.45 |
06/06 | 795 | 796 | 785 | 785 | -0.25% | 3,500 | 42億4528万 | -3.68% | - | 2.44 |
06/05 | 790 | 795 | 787 | 787 | -0.25% | 3,000 | 42億5609万 | -3.55% | - | 2.45 |
06/04 | 799 | 799 | 787 | 789 | +0.38% | 1,800 | 42億6691万 | -3.43% | - | 2.45 |
06/01 | 788 | 796 | 786 | 786 | -0.51% | 5,500 | 42億5068万 | -3.91% | - | 2.44 |
05/31 | 809 | 814 | 790 | 790 | -2.11% | 6,500 | 42億7232万 | -3.54% | - | 2.45 |
05/30 | 806 | 809 | 800 | 807 | -0.25% | 2,400 | 43億6425万 | -1.59% | - | 2.51 |
05/29 | 813 | 813 | 799 | 809 | -0.49% | 3,600 | 43億7507万 | -1.34% | - | 2.51 |
05/28 | 824 | 824 | 812 | 813 | -0.61% | 3,200 | 43億9670万 | -0.85% | - | 2.53 |
05/25 | 810 | 818 | 805 | 818 | +0.74% | 2,900 | 44億2374万 | -0.24% | - | 2.54 |
05/24 | 818 | 819 | 810 | 812 | -0.85% | 1,400 | 43億9129万 | -0.85% | - | 2.52 |
05/23 | 813 | 819 | 812 | 819 | +0.74% | 1,000 | 44億2915万 | 0% | - | 2.54 |
05/22 | 823 | 823 | 811 | 813 | -0.85% | 1,800 | 43億9670万 | -0.61% | - | 2.53 |
05/21 | 810 | 820 | 810 | 820 | +1.49% | 400 | 44億3456万 | +0.24% | - | 2.55 |
05/18 | 804 | 810 | 802 | 808 | -0.37% | 2,200 | 43億6966万 | -1.1% | - | 2.51 |
05/17 | 823 | 823 | 803 | 811 | -1.34% | 5,100 | 43億8588万 | -0.73% | - | 2.52 |
05/16 | 829 | 829 | 821 | 822 | -1.91% | 3,300 | 44億4537万 | +0.61% | - | 2.55 |
05/15 | 837 | 839 | 835 | 838 | -0.12% | 2,200 | 45億3190万 | +2.57% | - | 2.6 |
05/14 | 841 | 841 | 831 | 839 | +0.6% | 5,100 | 45億3731万 | +2.94% | - | 2.61 |
05/11 | 831 | 840 | 830 | 834 | -0.36% | 3,000 | 45億1027万 | +2.46% | - | 2.59 |
05/10 | 840 | 842 | 823 | 837 | -0.12% | 3,100 | 45億2649万 | +3.08% | - | 2.6 |
05/09 | 833 | 839 | 833 | 838 | +0.24% | 1,700 | 45億3190万 | +3.46% | - | 2.6 |
05/08 | 835 | 836 | 821 | 836 | -0.36% | 5,100 | 45億2108万 | +3.34% | - | 2.6 |
05/07 | 817 | 843 | 817 | 839 | +3.33% | 4,700 | 45億3731万 | +4.09% | - | 2.61 |
05/02 | 814 | 817 | 805 | 812 | -0.25% | 4,500 | 43億9129万 | +1% | - | 2.52 |
05/01 | 816 | 816 | 814 | 814 | 0% | 2,700 | 44億211万 | +1.5% | - | 2.53 |
04/27 | 806 | 814 | 806 | 814 | +0.25% | 900 | 44億211万 | +1.75% | - | 2.53 |
04/26 | 813 | 813 | 805 | 812 | +0.25% | 2,800 | 43億9129万 | +1.75% | - | 2.52 |
04/25 | 805 | 810 | 804 | 810 | +0.12% | 1,100 | 43億8048万 | +1.5% | - | 2.52 |
04/24 | 809 | 814 | 808 | 809 | +0.12% | 1,100 | 43億7507万 | +1.51% | - | 2.51 |
04/23 | 810 | 810 | 806 | 808 | +0.25% | 1,100 | 43億6966万 | +1.51% | - | 2.51 |
04/20 | 804 | 816 | 804 | 806 | -1.35% | 2,200 | 43億5884万 | +1.13% | - | 2.5 |
04/19 | 802 | 817 | 801 | 817 | +1.11% | 3,200 | 44億1833万 | +2.51% | - | 2.54 |
04/18 | 801 | 808 | 798 | 808 | +0.87% | 1,700 | 43億6966万 | +1.51% | - | 2.51 |
04/17 | 806 | 809 | 801 | 801 | -1.11% | 1,300 | 43億3180万 | +0.63% | - | 2.49 |
04/16 | 809 | 811 | 797 | 810 | +1.38% | 2,600 | 43億8048万 | +1.63% | - | 2.52 |
04/13 | 813 | 813 | 799 | 799 | 0% | 4,000 | 43億2099万 | +0.25% | - | 2.48 |
04/12 | 805 | 808 | 798 | 799 | -0.75% | 5,500 | 43億2099万 | +0.25% | - | 2.48 |
04/11 | 803 | 806 | 803 | 805 | +0.5% | 800 | 43億5344万 | +0.88% | - | 2.5 |
04/10 | 812 | 812 | 800 | 801 | -2.08% | 4,700 | 43億3180万 | +0.38% | - | 2.49 |
04/09 | 820 | 845 | 815 | 818 | +0.37% | 3,300 | 44億2374万 | +2.51% | - | 2.54 |
04/06 | 812 | 815 | 808 | 815 | +1.24% | 1,700 | 44億752万 | +2.13% | - | 2.53 |
04/05 | 800 | 815 | 800 | 805 | +0.75% | 4,300 | 43億5344万 | +0.75% | - | 2.5 |
04/04 | 787 | 799 | 787 | 799 | +0.76% | 3,800 | 43億2099万 | -0.25% | - | 2.48 |
04/03 | 790 | 793 | 790 | 793 | 0% | 1,100 | 42億8854万 | -1.25% | - | 2.46 |
04/02 | 785 | 793 | 785 | 793 | +0.25% | 1,000 | 42億8854万 | -1.49% | - | 2.46 |
03/30 | 789 | 791 | 782 | 791 | +1.93% | 1,700 | 42億7772万 | -1.98% | - | 2.46 |
03/29 | 775 | 788 | 775 | 776 | +0.26% | 2,100 | 41億9660万 | -4.08% | - | 2.41 |
03/28 | 773 | 774 | 767 | 774 | +0.52% | 1,600 | 41億8579万 | -4.68% | - | 2.4 |
03/27 | 765 | 786 | 765 | 770 | +0.26% | 2,800 | 41億6416万 | -5.52% | - | 2.39 |
03/26 | 774 | 777 | 765 | 768 | -0.9% | 3,200 | 41億5334万 | -6.11% | - | 2.39 |
03/23 | 785 | 785 | 770 | 775 | -2.27% | 5,400 | 41億9120万 | -5.83% | - | 2.41 |
03/22 | 787 | 793 | 786 | 793 | +1.02% | 2,500 | 42億8854万 | -4.23% | - | 2.46 |
03/20 | 800 | 800 | 785 | 785 | -1.88% | 6,600 | 42億4528万 | -5.42% | - | 2.44 |
03/19 | 812 | 815 | 800 | 800 | -1.48% | 4,100 | 43億2640万 | -3.85% | - | 2.49 |
03/16 | 818 | 822 | 812 | 812 | -0.73% | 3,200 | 43億9129万 | -2.64% | - | 2.52 |
03/15 | 803 | 818 | 803 | 818 | +1.74% | 5,800 | 44億2374万 | -2.27% | - | 2.54 |
03/14 | 806 | 808 | 801 | 804 | -0.25% | 5,300 | 43億4803万 | -4.17% | - | 2.5 |
03/13 | 812 | 813 | 806 | 806 | -0.74% | 2,400 | 43億5884万 | -4.28% | - | 2.5 |
03/12 | 813 | 818 | 811 | 812 | -0.12% | 2,500 | 43億9129万 | -4.02% | - | 2.52 |
03/09 | 839 | 839 | 811 | 813 | +0.49% | 5,400 | 43億9670万 | -4.35% | - | 2.53 |
03/08 | 805 | 812 | 803 | 809 | +0.75% | 1,700 | 43億7507万 | -5.38% | - | 2.51 |
03/07 | 810 | 817 | 800 | 803 | -1.83% | 4,500 | 43億4262万 | -6.52% | - | 2.5 |
03/06 | 810 | 823 | 805 | 818 | +0.99% | 2,400 | 44億2374万 | -5.32% | - | 2.54 |
03/05 | 815 | 820 | 800 | 810 | -1.22% | 5,100 | 43億8048万 | -6.57% | - | 2.52 |
03/02 | 835 | 835 | 815 | 820 | -1.91% | 4,900 | 44億3456万 | -5.96% | - | 2.55 |
03/01 | 844 | 844 | 836 | 836 | -0.71% | 2,400 | 45億2108万 | -4.57% | - | 2.6 |
02/28 | 850 | 850 | 841 | 842 | -0.82% | 2,700 | 45億5353万 | -4.21% | - | 2.62 |
02/27 | 859 | 859 | 842 | 849 | +0.24% | 4,700 | 45億9139万 | -3.74% | - | 2.64 |
02/26 | 845 | 850 | 845 | 847 | +0.24% | 1,600 | 45億8057万 | -4.19% | - | 2.63 |
02/23 | 845 | 850 | 842 | 845 | +0.24% | 3,400 | 45億6976万 | -4.63% | - | 2.63 |
02/22 | 845 | 846 | 841 | 843 | -0.82% | 2,700 | 45億5894万 | -5.17% | - | 2.62 |
02/21 | 853 | 853 | 841 | 850 | -0.35% | 3,300 | 45億9680万 | -4.71% | - | 2.64 |