時価総額
2018/07/31~2018/12/21
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 |
12/21 | 771 | 785 | 770 | 780 | 0% | 10,600 | 42億1824万 | -1.52% | - | 2.42 |
12/20 | 783 | 789 | 776 | 780 | -0.13% | 8,800 | 42億1824万 | -1.64% | - | 2.42 |
12/19 | 787 | 793 | 781 | 781 | -1.01% | 6,800 | 42億2364万 | -1.64% | - | 2.43 |
12/18 | 784 | 790 | 782 | 789 | +0.38% | 6,800 | 42億6691万 | -0.75% | - | 2.45 |
12/17 | 790 | 793 | 786 | 786 | -0.51% | 5,400 | 42億5068万 | -1.26% | - | 2.44 |
12/14 | 793 | 793 | 781 | 790 | +0.25% | 9,600 | 42億7232万 | -0.88% | - | 2.45 |
12/13 | 790 | 790 | 768 | 788 | -0.25% | 6,000 | 42億6150万 | -1.25% | - | 2.45 |
12/12 | 774 | 791 | 774 | 790 | +2.46% | 3,600 | 42億7232万 | -1.13% | - | 2.45 |
12/11 | 776 | 777 | 771 | 771 | -0.13% | 4,500 | 41億6956万 | -3.63% | - | 2.4 |
12/10 | 770 | 775 | 763 | 772 | -0.13% | 9,500 | 41億7497万 | -3.62% | - | 2.4 |
12/07 | 777 | 785 | 773 | 773 | -0.51% | 6,500 | 41億8038万 | -3.62% | - | 2.4 |
12/06 | 787 | 787 | 775 | 777 | -1.4% | 9,200 | 42億201万 | -3.36% | - | 2.41 |
12/05 | 784 | 794 | 784 | 788 | 0% | 4,400 | 42億6150万 | -2.11% | - | 2.45 |
12/04 | 797 | 835 | 778 | 788 | -1.13% | 59,600 | 42億6150万 | -2.11% | - | 2.45 |
12/03 | 797 | 799 | 793 | 797 | +0.13% | 10,500 | 43億1017万 | -1.24% | - | 2.48 |
11/30 | 800 | 800 | 796 | 796 | -0.5% | 5,200 | 43億476万 | -1.49% | - | 2.47 |
11/29 | 807 | 807 | 796 | 800 | -0.62% | 8,400 | 43億2640万 | -0.99% | - | 2.49 |
11/28 | 805 | 808 | 800 | 805 | +0.63% | 4,400 | 43億5344万 | -0.49% | - | 2.5 |
11/27 | 800 | 805 | 800 | 800 | -0.62% | 4,200 | 43億2640万 | -1.23% | - | 2.49 |
11/26 | 805 | 805 | 799 | 805 | 0% | 10,400 | 43億5344万 | -0.74% | - | 2.5 |
11/22 | 810 | 810 | 805 | 805 | -0.74% | 2,400 | 43億5344万 | -0.86% | - | 2.5 |
11/21 | 805 | 811 | 803 | 811 | +0.5% | 3,100 | 43億8588万 | -0.37% | - | 2.52 |
11/20 | 811 | 815 | 807 | 807 | -0.49% | 4,200 | 43億6425万 | -0.86% | - | 2.51 |
11/19 | 812 | 816 | 810 | 811 | 0% | 2,900 | 43億8588万 | -0.37% | - | 2.52 |
11/16 | 810 | 812 | 809 | 811 | +0.12% | 1,700 | 43億8588万 | -0.25% | - | 2.52 |
11/15 | 806 | 811 | 803 | 810 | +0.12% | 4,300 | 43億8048万 | -0.37% | - | 2.52 |
11/14 | 806 | 810 | 804 | 809 | +0.5% | 2,600 | 43億7507万 | -0.49% | - | 2.51 |
11/13 | 803 | 808 | 802 | 805 | -0.49% | 3,500 | 43億5344万 | -0.98% | - | 2.5 |
11/12 | 810 | 810 | 804 | 809 | -0.49% | 4,200 | 43億7507万 | -0.49% | - | 2.51 |
11/09 | 810 | 814 | 803 | 813 | +0.12% | 10,500 | 43億9670万 | 0% | - | 2.53 |
11/08 | 812 | 816 | 806 | 812 | 0% | 2,900 | 43億9129万 | -0.12% | - | 2.52 |
11/07 | 809 | 813 | 805 | 812 | +1.25% | 1,800 | 43億9129万 | -0.25% | - | 2.52 |
11/06 | 805 | 815 | 802 | 802 | -0.12% | 4,700 | 43億3721万 | -1.6% | - | 2.49 |
11/05 | 808 | 810 | 803 | 803 | -0.62% | 3,800 | 43億4262万 | -1.71% | - | 2.5 |
11/02 | 805 | 808 | 800 | 808 | +0.37% | 4,400 | 43億6966万 | -1.22% | - | 2.51 |
11/01 | 804 | 813 | 804 | 805 | +0.12% | 2,400 | 43億5344万 | -1.71% | - | 2.5 |
10/31 | 805 | 810 | 804 | 804 | +0.12% | 3,800 | 43億4803万 | -1.83% | - | 2.5 |
10/30 | 803 | 815 | 803 | 803 | -2.31% | 5,800 | 43億4262万 | -1.95% | - | 2.5 |
10/29 | 812 | 822 | 810 | 822 | -0.48% | 5,500 | 44億4537万 | +0.37% | - | 2.55 |
10/26 | 822 | 826 | 811 | 826 | +3.25% | 8,100 | 44億6700万 | +0.98% | - | 2.57 |
10/25 | 834 | 840 | 800 | 800 | -3.5% | 19,600 | 43億2640万 | -2.08% | - | 2.49 |
10/24 | 834 | 835 | 824 | 829 | +0.61% | 2,900 | 44億8323万 | +1.59% | - | 2.58 |
10/23 | 826 | 828 | 823 | 824 | -0.48% | 4,400 | 44億5619万 | +1.23% | - | 2.56 |
10/22 | 843 | 843 | 822 | 828 | -1.66% | 4,700 | 44億7782万 | +1.97% | - | 2.57 |
10/19 | 839 | 848 | 832 | 842 | +0.48% | 5,900 | 45億5353万 | +3.95% | - | 2.62 |
10/18 | 820 | 838 | 813 | 838 | +2.32% | 3,600 | 45億3190万 | +3.71% | - | 2.6 |
10/17 | 805 | 819 | 804 | 819 | +1.99% | 4,600 | 44億2915万 | +1.74% | - | 2.54 |
10/16 | 807 | 807 | 800 | 803 | +0.5% | 2,300 | 43億4262万 | 0% | - | 2.5 |
10/15 | 809 | 813 | 799 | 799 | -1.24% | 4,000 | 43億2099万 | -0.37% | - | 2.48 |
10/12 | 795 | 809 | 795 | 809 | +1.13% | 3,300 | 43億7507万 | +1.13% | - | 2.51 |
10/11 | 800 | 810 | 800 | 800 | -0.62% | 16,900 | 43億2640万 | +0.25% | - | 2.49 |
10/10 | 815 | 815 | 805 | 805 | -1.59% | 5,700 | 43億5344万 | +1% | - | 2.5 |
10/09 | 810 | 818 | 808 | 818 | +1.49% | 2,900 | 44億2374万 | +2.89% | - | 2.54 |
10/05 | 811 | 814 | 803 | 806 | -0.62% | 5,300 | 43億5884万 | +1.77% | - | 2.5 |
10/04 | 838 | 845 | 811 | 811 | -3.45% | 12,900 | 43億8588万 | +2.66% | - | 2.52 |
10/03 | 837 | 845 | 835 | 840 | +0.36% | 2,600 | 45億4272万 | +6.6% | - | 2.61 |
10/02 | 842 | 849 | 836 | 837 | -0.48% | 4,300 | 45億2649万 | +6.62% | - | 2.6 |
10/01 | 833 | 841 | 833 | 841 | +0.96% | 3,800 | 45億4812万 | +7.68% | - | 2.61 |
09/28 | 825 | 833 | 824 | 833 | +1.09% | 6,500 | 45億486万 | +7.21% | - | 2.59 |
09/27 | 822 | 825 | 811 | 824 | +1.6% | 6,900 | 44億5619万 | +6.6% | - | 2.56 |
09/26 | 813 | 821 | 810 | 811 | +0.37% | 7,200 | 43億8588万 | +5.32% | - | 2.52 |
09/25 | 801 | 810 | 801 | 808 | +0.87% | 4,300 | 43億6966万 | +5.48% | - | 2.51 |
09/21 | 797 | 808 | 794 | 801 | +1.01% | 7,500 | 43億3180万 | +4.84% | - | 2.49 |
09/20 | 795 | 795 | 793 | 793 | -0.38% | 1,900 | 42億8854万 | +4.07% | - | 2.46 |
09/19 | 788 | 796 | 785 | 796 | +1.02% | 4,300 | 43億476万 | +4.74% | - | 2.47 |
09/18 | 785 | 788 | 780 | 788 | +1.16% | 3,400 | 42億6150万 | +3.68% | - | 2.45 |
09/14 | 792 | 792 | 777 | 779 | -0.38% | 11,400 | 42億1283万 | +2.64% | - | 2.42 |
09/13 | 779 | 783 | 771 | 782 | +0.77% | 4,300 | 42億2905万 | +3.03% | - | 2.43 |
09/12 | 782 | 784 | 776 | 776 | -0.26% | 2,300 | 41億9660万 | +2.11% | - | 2.41 |
09/11 | 782 | 788 | 777 | 778 | +0.13% | 3,900 | 42億742万 | +2.23% | - | 2.42 |
09/10 | 768 | 777 | 763 | 777 | +1.97% | 1,600 | 42億201万 | +1.97% | - | 2.41 |
09/07 | 761 | 768 | 761 | 762 | -0.65% | 1,000 | 41億2089万 | -0.26% | - | 2.37 |
09/06 | 761 | 767 | 760 | 767 | +0.66% | 900 | 41億4793万 | +0.26% | - | 2.38 |
09/05 | 768 | 770 | 762 | 762 | -0.65% | 1,400 | 41億2089万 | -0.65% | - | 2.37 |
09/04 | 764 | 768 | 764 | 767 | +0.66% | 3,200 | 41億4793万 | -0.26% | - | 2.38 |
09/03 | 761 | 762 | 750 | 762 | +1.6% | 2,500 | 41億2089万 | -1.17% | - | 2.37 |
08/31 | 755 | 763 | 750 | 750 | -0.66% | 5,000 | 40億5600万 | -2.98% | - | 2.33 |
08/30 | 764 | 764 | 750 | 755 | +0.13% | 2,800 | 40億8304万 | -2.58% | - | 2.35 |
08/29 | 756 | 759 | 753 | 754 | -0.13% | 2,600 | 40億7763万 | -3.08% | - | 2.34 |
08/28 | 758 | 762 | 755 | 755 | -0.26% | 2,900 | 40億8304万 | -3.33% | - | 2.35 |
08/27 | 755 | 760 | 751 | 757 | +0.53% | 9,500 | 40億9385万 | -3.32% | - | 2.35 |
08/24 | 749 | 754 | 747 | 753 | +1.62% | 1,600 | 40億7222万 | -4.2% | - | 2.34 |
08/23 | 747 | 747 | 739 | 741 | +0.27% | 1,800 | 40億732万 | -6.08% | - | 2.3 |
08/22 | 727 | 739 | 716 | 739 | +0.82% | 9,000 | 39億9651万 | -6.81% | - | 2.3 |
08/21 | 727 | 734 | 727 | 733 | +0.83% | 3,700 | 39億6406万 | -7.91% | - | 2.28 |
08/20 | 741 | 741 | 725 | 727 | -1.89% | 5,500 | 39億3161万 | -9.13% | - | 2.26 |
08/17 | 745 | 757 | 740 | 741 | -1.07% | 9,900 | 40億732万 | -7.95% | - | 2.3 |
08/16 | 755 | 760 | 745 | 749 | -1.58% | 7,900 | 40億5059万 | -7.3% | - | 2.33 |
08/15 | 778 | 780 | 757 | 761 | -2.06% | 6,500 | 41億1548万 | -6.17% | - | 2.36 |
08/14 | 773 | 778 | 772 | 777 | +0.65% | 2,000 | 42億201万 | -4.43% | - | 2.41 |
08/13 | 786 | 787 | 772 | 772 | -1.91% | 3,300 | 41億7497万 | -5.28% | - | 2.4 |
08/10 | 792 | 795 | 786 | 787 | -1.99% | 9,100 | 42億5609万 | -3.67% | - | 2.45 |
08/09 | 803 | 804 | 792 | 803 | -0.12% | 8,800 | 43億4262万 | -1.95% | - | 2.5 |
08/08 | 801 | 806 | 801 | 804 | +0.12% | 1,800 | 43億4803万 | -1.95% | - | 2.5 |
08/07 | 808 | 812 | 802 | 803 | -0.62% | 3,500 | 43億4262万 | -2.07% | - | 2.5 |
08/06 | 816 | 816 | 804 | 808 | 0% | 1,700 | 43億6966万 | -1.46% | - | 2.51 |
08/03 | 804 | 808 | 804 | 808 | -0.49% | 1,000 | 43億6966万 | -1.7% | - | 2.51 |
08/02 | 803 | 820 | 803 | 812 | +1.12% | 3,400 | 43億9129万 | -0.98% | - | 2.52 |
08/01 | 814 | 814 | 797 | 803 | -1.35% | 8,200 | 43億4262万 | -1.71% | - | 2.5 |
07/31 | 815 | 817 | 811 | 814 | +0.25% | 1,500 | 44億211万 | -0.12% | - | 2.53 |