時価総額
2018/02/02~2018/06/29
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 |
06/29 | 469 | 469 | 461 | 464 | 0% | 1,400 | 25億8694万 | -9.9% | 12.29 | 0.76 |
06/28 | 470 | 470 | 464 | 464 | -1.28% | 2,100 | 25億8694万 | -10.42% | 12.29 | 0.76 |
06/27 | 474 | 483 | 464 | 470 | -3.29% | 4,000 | 26億2040万 | -9.79% | 12.45 | 0.77 |
06/26 | 486 | 494 | 482 | 486 | -3.57% | 15,900 | 27億960万 | -7.25% | 12.87 | 0.8 |
06/25 | 502 | 505 | 498 | 504 | -0.2% | 4,200 | 28億996万 | -4.18% | 13.35 | 0.83 |
06/22 | 506 | 509 | 505 | 505 | -1.37% | 2,100 | 28億1553万 | -4.17% | 13.37 | 0.83 |
06/21 | 518 | 522 | 508 | 512 | -0.97% | 6,700 | 28億5456万 | -3.03% | 13.56 | 0.84 |
06/20 | 522 | 522 | 512 | 517 | -1.52% | 4,600 | 28億8244万 | -2.45% | 13.69 | 0.85 |
06/19 | 530 | 530 | 525 | 525 | -1.69% | 1,700 | 29億2704万 | -1.32% | 13.9 | 0.86 |
06/18 | 530 | 534 | 529 | 534 | +1.14% | 2,100 | 29億7722万 | -0.19% | 14.14 | 0.88 |
06/15 | 532 | 536 | 528 | 528 | -2.22% | 4,300 | 29億4376万 | -1.49% | 13.98 | 0.87 |
06/14 | 535 | 540 | 535 | 540 | +0.93% | 3,500 | 30億1067万 | +0.37% | 14.3 | 0.89 |
06/13 | 546 | 546 | 526 | 535 | -1.83% | 5,100 | 29億8279万 | -0.93% | 14.17 | 0.88 |
06/12 | 538 | 549 | 538 | 545 | +2.06% | 1,400 | 30億3854万 | +0.74% | 14.43 | 0.89 |
06/11 | 536 | 564 | 534 | 534 | +1.52% | 17,400 | 29億7722万 | -1.11% | 14.14 | 0.88 |
06/08 | 514 | 526 | 514 | 526 | +1.94% | 2,200 | 29億3261万 | -2.59% | 13.93 | 0.86 |
06/07 | 513 | 517 | 513 | 516 | +0.58% | 2,400 | 28億7686万 | -4.44% | 13.66 | 0.85 |
06/06 | 513 | 514 | 513 | 513 | -0.19% | 3,100 | 28億6013万 | -5% | 13.58 | 0.84 |
06/05 | 523 | 523 | 514 | 514 | -1.34% | 1,200 | 28億6571万 | -4.81% | 13.61 | 0.84 |
06/04 | 524 | 524 | 511 | 521 | +0.39% | 2,400 | 29億474万 | -3.34% | 13.8 | 0.86 |
06/01 | 522 | 522 | 518 | 519 | +0.39% | 2,400 | 28億9359万 | -3.71% | 13.74 | 0.85 |
05/31 | 520 | 525 | 508 | 517 | -1.52% | 10,000 | 28億8244万 | -3.9% | 13.69 | 0.85 |
05/30 | 522 | 528 | 521 | 525 | -0.94% | 3,400 | 29億2704万 | -2.23% | 13.9 | 0.86 |
05/29 | 540 | 541 | 530 | 530 | -1.49% | 7,900 | 29億5491万 | -0.93% | 14.03 | 0.87 |
05/28 | 540 | 555 | 538 | 538 | +0.37% | 4,200 | 29億9952万 | +0.75% | 14.25 | 0.88 |
05/25 | 538 | 541 | 536 | 536 | -1.65% | 2,700 | 29億8837万 | +0.94% | 14.19 | 0.88 |
05/24 | 543 | 580 | 535 | 545 | +0.55% | 8,600 | 30億3854万 | +2.83% | 14.43 | 0.89 |
05/23 | 542 | 542 | 538 | 542 | +1.88% | 3,600 | 30億2182万 | +2.85% | 14.35 | 0.89 |
05/22 | 539 | 539 | 530 | 532 | -0.19% | 3,200 | 29億6607万 | +1.33% | 14.09 | 0.87 |
05/21 | 533 | 541 | 528 | 533 | 0% | 13,000 | 29億7164万 | +1.91% | 14.11 | 0.87 |
05/18 | 554 | 559 | 526 | 533 | -4.82% | 8,100 | 29億7164万 | +2.3% | 14.11 | 0.87 |
05/17 | 567 | 575 | 560 | 560 | -1.06% | 8,500 | 31億2217万 | +7.9% | 14.83 | 0.92 |
05/16 | 581 | 581 | 562 | 566 | -2.58% | 8,100 | 31億5563万 | +9.69% | 14.99 | 0.93 |
05/15 | 587 | 590 | 581 | 581 | +0.17% | 21,200 | 32億3926万 | +13.26% | 15.39 | 0.95 |
05/14 | 598 | 598 | 562 | 580 | 0% | 30,100 | 32億3368万 | +13.73% | 15.36 | 0.95 |
05/11 | 599 | 610 | 569 | 580 | 0% | 42,600 | 32億3368万 | +14.62% | 15.36 | 0.95 |
05/10 | 550 | 589 | 520 | 580 | +5.45% | 47,200 | 32億3368万 | +15.54% | 15.36 | 0.95 |
05/09 | 528 | 555 | 501 | 550 | +3.58% | 15,700 | 30億6642万 | +10.22% | 14.56 | 0.9 |
05/08 | 527 | 533 | 526 | 531 | +1.53% | 2,700 | 29億6049万 | +7.06% | 14.06 | 0.87 |
05/07 | 535 | 571 | 520 | 523 | -1.88% | 24,200 | 29億1589万 | +5.87% | 13.85 | 0.86 |
05/02 | 511 | 534 | 500 | 533 | +4.31% | 6,600 | 29億7164万 | +8.33% | 14.11 | 0.87 |
05/01 | 524 | 524 | 510 | 511 | -0.78% | 7,700 | 28億4898万 | +4.5% | 13.53 | 0.84 |
04/27 | 506 | 515 | 505 | 515 | +2.39% | 5,200 | 28億7128万 | +5.75% | 13.64 | 0.85 |
04/26 | 505 | 510 | 503 | 503 | 0% | 4,900 | 28億438万 | +3.71% | 13.32 | 0.83 |
04/25 | 495 | 504 | 495 | 503 | +1.62% | 2,700 | 28億438万 | +4.14% | 13.32 | 0.83 |
04/24 | 494 | 495 | 489 | 495 | +0.2% | 1,000 | 27億5978万 | +2.7% | 13.11 | 0.81 |
04/23 | 486 | 494 | 486 | 494 | +1.02% | 1,800 | 27億5420万 | +2.7% | 13.08 | 0.81 |
04/20 | 488 | 490 | 481 | 489 | +0.62% | 3,200 | 27億2633万 | +2.09% | 12.95 | 0.8 |
04/19 | 486 | 487 | 485 | 486 | 0% | 700 | 27億960万 | +1.67% | 12.87 | 0.8 |
04/18 | 484 | 486 | 482 | 486 | -0.21% | 1,200 | 27億960万 | +1.89% | 12.87 | 0.8 |
04/17 | 488 | 488 | 480 | 487 | -0.2% | 1,900 | 27億1518万 | +2.1% | 12.9 | 0.8 |
04/16 | 487 | 491 | 487 | 488 | +0.83% | 3,900 | 27億2075万 | +2.74% | 12.92 | 0.8 |
04/13 | 487 | 487 | 477 | 484 | -0.62% | 4,700 | 26億9845万 | +2.11% | 12.82 | 0.79 |
04/12 | 490 | 490 | 485 | 487 | +0.21% | 1,600 | 27億1518万 | +3.18% | 12.9 | 0.8 |
04/11 | 483 | 486 | 483 | 486 | +0.41% | 1,600 | 27億960万 | +3.18% | 12.87 | 0.8 |
04/10 | 486 | 487 | 484 | 484 | 0% | 1,300 | 26億9845万 | +3.2% | 12.82 | 0.79 |
04/09 | 485 | 489 | 484 | 484 | -0.21% | 1,600 | 26億9845万 | +3.64% | 12.82 | 0.79 |
04/06 | 494 | 499 | 483 | 485 | -1.82% | 4,700 | 27億403万 | +4.08% | 12.84 | 0.8 |
04/05 | 494 | 501 | 485 | 494 | -0.4% | 9,700 | 27億5420万 | +6.24% | 13.08 | 0.81 |
04/04 | 486 | 534 | 479 | 496 | +2.69% | 48,300 | 27億6535万 | +7.13% | 13.13 | 0.81 |
04/03 | 485 | 485 | 483 | 483 | -0.82% | 3,000 | 26億9287万 | +4.77% | 12.79 | 0.79 |
04/02 | 485 | 489 | 485 | 487 | +0.41% | 2,700 | 27億1518万 | +5.87% | 12.9 | 0.8 |
03/30 | 481 | 486 | 481 | 485 | +0.83% | 2,500 | 27億403万 | +5.9% | 12.84 | 0.8 |
03/29 | 490 | 491 | 480 | 481 | +1.26% | 16,300 | 26億8172万 | +5.48% | 12.74 | 0.79 |
03/28 | 466 | 475 | 464 | 475 | +1.93% | 1,100 | 26億4827万 | +4.4% | 12.58 | 0.78 |
03/27 | 459 | 466 | 459 | 466 | +2.87% | 1,600 | 25億9809万 | +2.87% | 12.34 | 0.76 |
03/26 | 459 | 465 | 451 | 453 | -1.31% | 3,200 | 25億2561万 | +0.44% | 12 | 0.74 |
03/23 | 467 | 467 | 455 | 459 | -1.71% | 2,800 | 25億5907万 | +2% | 12.15 | 0.75 |
03/22 | 464 | 469 | 464 | 467 | +1.08% | 6,000 | 26億367万 | +4.01% | 12.37 | 0.77 |
03/20 | 459 | 465 | 459 | 462 | -0.65% | 300 | 25億7579万 | +3.36% | 12.23 | 0.76 |
03/19 | 470 | 480 | 465 | 465 | +0.22% | 3,900 | 25億9252万 | +4.26% | 12.31 | 0.76 |
03/16 | 464 | 465 | 459 | 464 | 0% | 1,500 | 25億8694万 | +4.27% | 12.29 | 0.76 |
03/15 | 464 | 464 | 464 | 464 | 0% | 300 | 25億8694万 | +4.74% | 12.29 | 0.76 |
03/14 | 463 | 465 | 463 | 464 | +0.22% | 2,900 | 25億8694万 | +4.98% | 12.29 | 0.76 |
03/13 | 461 | 463 | 461 | 463 | +1.76% | 1,200 | 25億8137万 | +4.99% | 12.26 | 0.76 |
03/12 | 459 | 470 | 452 | 455 | +1.34% | 12,200 | 25億3677万 | +3.17% | 12.05 | 0.75 |
03/09 | 454 | 454 | 449 | 449 | -0.44% | 1,400 | 25億331万 | +1.81% | 11.89 | 0.74 |
03/07 | 441 | 453 | 441 | 451 | +0.45% | 3,000 | 25億1446万 | +2.27% | 11.94 | 0.74 |
03/06 | 449 | 449 | 449 | 449 | +2.75% | 400 | 25億331万 | +1.81% | 11.89 | 0.74 |
03/05 | 444 | 444 | 432 | 437 | -1.58% | 1,500 | 24億3641万 | -1.13% | 11.57 | 0.72 |
03/02 | 443 | 444 | 443 | 444 | -1.55% | 2,600 | 24億7544万 | +0.45% | 11.76 | 0.73 |
03/01 | 450 | 452 | 446 | 451 | -0.88% | 2,300 | 25億1446万 | +2.04% | 11.94 | 0.74 |
02/28 | 457 | 457 | 451 | 455 | -0.44% | 4,100 | 25億3677万 | +3.17% | 12.05 | 0.75 |
02/27 | 455 | 457 | 451 | 457 | +1.33% | 4,800 | 25億4792万 | +3.86% | 12.1 | 0.75 |
02/26 | 450 | 458 | 450 | 451 | +0.45% | 2,800 | 25億1446万 | +2.73% | 11.94 | 0.74 |
02/23 | 445 | 449 | 442 | 449 | +2.75% | 6,100 | 25億331万 | +2.51% | 11.89 | 0.74 |
02/22 | 441 | 441 | 437 | 437 | -0.23% | 1,200 | 24億3641万 | -0.23% | 11.57 | 0.72 |
02/21 | 440 | 440 | 438 | 438 | -0.23% | 900 | 24億4199万 | +0.23% | 11.6 | 0.72 |
02/20 | 432 | 439 | 432 | 439 | +1.62% | 700 | 24億4756万 | +0.46% | 11.63 | 0.72 |
02/19 | 428 | 434 | 428 | 432 | +0.93% | 4,700 | 24億853万 | -1.14% | 11.44 | 0.71 |
02/16 | 425 | 430 | 420 | 428 | +1.18% | 1,800 | 23億8623万 | -2.06% | 11.33 | 0.7 |
02/15 | 425 | 430 | 420 | 423 | -0.47% | 7,800 | 23億5836万 | -3.42% | 11.2 | 0.69 |
02/14 | 425 | 426 | 423 | 425 | 0% | 2,000 | 23億6951万 | -2.97% | 11.25 | 0.7 |
02/13 | 428 | 432 | 425 | 425 | -1.16% | 7,400 | 23億6951万 | -2.97% | 11.25 | 0.7 |
02/09 | 424 | 430 | 423 | 430 | -0.69% | 6,000 | 23億9738万 | -1.83% | 11.39 | 0.71 |
02/08 | 436 | 436 | 433 | 433 | -0.69% | 1,800 | 24億1411万 | -0.92% | 11.47 | 0.71 |
02/07 | 431 | 436 | 431 | 436 | +1.16% | 2,800 | 24億3083万 | -0.23% | 11.55 | 0.72 |
02/06 | 433 | 438 | 425 | 431 | -4.01% | 15,300 | 24億296万 | -1.15% | 11.41 | 0.71 |
02/05 | 447 | 449 | 445 | 449 | -1.32% | 5,900 | 25億331万 | +2.98% | 11.89 | 0.74 |
02/02 | 461 | 461 | 451 | 455 | +0.22% | 1,600 | 25億3677万 | +4.84% | 12.05 | 0.75 |