時価総額
2018/05/09～2018/09/28
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 |
| 09/28 | 902 | 906 | 900 | 900 | 0% | 45,400 | 181億8873万 | -5.76% | 20.3 | 2.6 |
| 09/27 | 916 | 916 | 900 | 900 | -2.17% | 81,800 | 181億8873万 | -5.96% | 20.3 | 2.6 |
| 09/26 | 930 | 932 | 919 | 920 | -2.75% | 158,900 | 185億9292万 | -3.97% | 20.75 | 2.66 |
| 09/25 | 941 | 955 | 941 | 946 | +0.64% | 206,500 | 191億1837万 | -1.46% | 21.34 | 2.74 |
| 09/21 | 950 | 950 | 937 | 940 | 0% | 57,700 | 189億9711万 | -2.29% | 21.2 | 2.72 |
| 09/20 | 953 | 961 | 940 | 940 | -0.95% | 70,700 | 189億9711万 | -2.39% | 21.2 | 2.72 |
| 09/19 | 944 | 956 | 944 | 949 | +0.53% | 67,900 | 191億7900万 | -1.66% | 21.4 | 2.75 |
| 09/18 | 938 | 944 | 932 | 944 | +0.64% | 52,900 | 190億7795万 | -2.38% | 21.29 | 2.73 |
| 09/14 | 931 | 939 | 921 | 938 | -0.32% | 119,500 | 189億5669万 | -3.3% | 21.16 | 2.71 |
| 09/13 | 944 | 960 | 938 | 941 | -0.21% | 38,800 | 190億1732万 | -3.29% | 21.22 | 2.72 |
| 09/12 | 975 | 977 | 942 | 943 | -3.08% | 87,700 | 190億5774万 | -3.38% | 21.27 | 2.73 |
| 09/11 | 971 | 976 | 966 | 973 | +0.52% | 33,600 | 196億6403万 | -0.71% | 21.94 | 2.82 |
| 09/10 | 960 | 968 | 955 | 968 | +1.26% | 14,400 | 195億6298万 | -1.43% | 21.83 | 2.8 |
| 09/07 | 959 | 959 | 947 | 956 | -0.52% | 29,000 | 193億2047万 | -2.85% | 21.56 | 2.77 |
| 09/06 | 967 | 969 | 958 | 961 | -0.83% | 21,000 | 194億2152万 | -2.54% | 21.67 | 2.78 |
| 09/05 | 979 | 979 | 966 | 969 | -1.12% | 20,100 | 195億8319万 | -2.02% | 21.85 | 2.8 |
| 09/04 | 983 | 984 | 978 | 980 | -0.31% | 13,800 | 198億550万 | -1.21% | 22.1 | 2.84 |
| 09/03 | 990 | 991 | 982 | 983 | -0.61% | 19,600 | 198億6613万 | -1.21% | 22.17 | 2.84 |
| 08/31 | 983 | 995 | 979 | 989 | +0.51% | 21,700 | 199億8739万 | -0.8% | 22.31 | 2.86 |
| 08/30 | 985 | 994 | 982 | 984 | +0.1% | 22,500 | 198億8634万 | -1.7% | 22.19 | 2.85 |
| 08/29 | 972 | 995 | 972 | 983 | +1.24% | 19,500 | 198億6613万 | -2.09% | 22.17 | 2.84 |
| 08/28 | 990 | 995 | 968 | 971 | -1.72% | 32,700 | 196億2361万 | -3.57% | 21.9 | 2.81 |
| 08/27 | 974 | 989 | 970 | 988 | +2.6% | 23,500 | 199億6718万 | -2.27% | 22.28 | 2.86 |
| 08/24 | 951 | 971 | 951 | 963 | +1.26% | 19,300 | 194億6194万 | -5.03% | 21.72 | 2.79 |
| 08/23 | 942 | 955 | 942 | 951 | +1.93% | 17,200 | 192億1942万 | -6.58% | 21.45 | 2.75 |
| 08/22 | 934 | 941 | 914 | 933 | -1.06% | 62,900 | 188億5565万 | -8.71% | 21.04 | 2.7 |
| 08/21 | 972 | 972 | 941 | 943 | -2.88% | 29,600 | 190億5774万 | -8.27% | 21.27 | 2.73 |
| 08/20 | 981 | 983 | 970 | 971 | -1.02% | 21,600 | 196億2361万 | -5.91% | 21.9 | 2.81 |
| 08/17 | 976 | 986 | 976 | 981 | +0.51% | 11,900 | 198億2571万 | -5.13% | 22.13 | 2.84 |
| 08/16 | 990 | 993 | 976 | 976 | -1.51% | 27,900 | 197億2466万 | -5.79% | 22.01 | 2.82 |
| 08/15 | 1,000 | 1,002 | 987 | 991 | -1% | 32,100 | 200億2781万 | -4.44% | 22.35 | 2.87 |
| 08/14 | 996 | 1,008 | 994 | 1,001 | 0% | 17,300 | 202億2990万 | -3.56% | 22.58 | 2.9 |
| 08/13 | 1,012 | 1,017 | 997 | 1,001 | -2.63% | 32,600 | 202億2990万 | -3.56% | 22.58 | 2.9 |
| 08/10 | 1,017 | 1,037 | 1,017 | 1,028 | +0.59% | 16,200 | 207億7557万 | -0.96% | 23.19 | 2.97 |
| 08/09 | 1,034 | 1,034 | 1,022 | 1,022 | -0.97% | 8,700 | 206億5431万 | -1.45% | 23.05 | 2.96 |
| 08/08 | 1,022 | 1,034 | 1,019 | 1,032 | +0.98% | 10,800 | 208億5641万 | -0.48% | 23.28 | 2.99 |
| 08/07 | 1,020 | 1,022 | 1,011 | 1,022 | +1.29% | 13,800 | 206億5431万 | -1.45% | 23.05 | 2.96 |
| 08/06 | 1,013 | 1,025 | 1,009 | 1,009 | -0.88% | 12,400 | 203億9158万 | -2.7% | 22.76 | 2.92 |
| 08/03 | 1,026 | 1,032 | 1,000 | 1,018 | -1.93% | 22,500 | 205億7347万 | -2.02% | 22.96 | 2.95 |
| 08/02 | 1,050 | 1,056 | 1,034 | 1,038 | -0.76% | 12,800 | 209億7766万 | -0.29% | 23.41 | 3 |
| 08/01 | 1,054 | 1,061 | 1,044 | 1,046 | -0.1% | 13,600 | 211億3934万 | +0.38% | 23.59 | 3.03 |
| 07/31 | 1,043 | 1,051 | 1,040 | 1,047 | 0% | 17,400 | 211億5955万 | +0.38% | 23.61 | 3.03 |
| 07/30 | 1,062 | 1,062 | 1,036 | 1,047 | -1.87% | 21,800 | 211億5955万 | +0.38% | 23.61 | 3.03 |
| 07/27 | 1,067 | 1,076 | 1,064 | 1,067 | -0.19% | 12,500 | 215億6374万 | +2.11% | 24.06 | 3.09 |
| 07/26 | 1,061 | 1,074 | 1,061 | 1,069 | +0.09% | 11,300 | 216億416万 | +2.2% | 24.11 | 3.09 |
| 07/25 | 1,068 | 1,071 | 1,062 | 1,068 | 0% | 5,800 | 215億8395万 | +2.1% | 24.09 | 3.09 |
| 07/24 | 1,066 | 1,074 | 1,061 | 1,068 | +0.19% | 10,600 | 215億8395万 | +2.1% | 24.09 | 3.09 |
| 07/23 | 1,060 | 1,087 | 1,060 | 1,066 | +0.66% | 15,600 | 215億4354万 | +1.81% | 24.04 | 3.08 |
| 07/20 | 1,060 | 1,068 | 1,042 | 1,059 | +0.47% | 14,200 | 214億207万 | +1.15% | 23.88 | 3.06 |
| 07/19 | 1,064 | 1,069 | 1,048 | 1,054 | -1.13% | 17,300 | 213億102万 | +0.48% | 23.77 | 3.05 |
| 07/18 | 1,060 | 1,075 | 1,052 | 1,066 | +2.01% | 15,700 | 215億4354万 | +1.43% | 24.04 | 3.08 |
| 07/17 | 1,039 | 1,056 | 1,039 | 1,045 | +0.58% | 13,800 | 211億1913万 | -0.67% | 23.57 | 3.02 |
| 07/13 | 1,014 | 1,043 | 1,014 | 1,039 | +2.47% | 21,700 | 209億9787万 | -1.42% | 23.43 | 3.01 |
| 07/12 | 1,009 | 1,025 | 1,009 | 1,014 | +1% | 11,800 | 204億9263万 | -3.98% | 22.87 | 2.93 |
| 07/11 | 1,010 | 1,013 | 1,004 | 1,004 | -0.59% | 15,300 | 202億9053万 | -5.1% | 22.64 | 2.91 |
| 07/10 | 1,019 | 1,019 | 1,009 | 1,010 | +0.3% | 19,300 | 204億1179万 | -4.81% | 22.78 | 2.92 |
| 07/09 | 1,005 | 1,017 | 1,000 | 1,007 | +0.2% | 27,000 | 203億5116万 | -5.36% | 22.71 | 2.91 |
| 07/06 | 1,003 | 1,014 | 999 | 1,005 | +0.2% | 24,300 | 203億1074万 | -5.81% | 22.67 | 2.91 |
| 07/05 | 1,023 | 1,024 | 1,002 | 1,003 | -1.96% | 14,200 | 202億7032万 | -6.17% | 22.62 | 2.9 |
| 07/04 | 1,010 | 1,032 | 1,010 | 1,023 | -0.29% | 16,700 | 206億7452万 | -4.48% | 23.07 | 2.96 |
| 07/03 | 1,035 | 1,048 | 1,012 | 1,026 | -0.77% | 27,700 | 207億3515万 | -4.29% | 23.14 | 2.97 |
| 07/02 | 1,070 | 1,070 | 1,031 | 1,034 | -2.54% | 15,500 | 208億9682万 | -3.72% | 23.32 | 2.99 |
| 06/29 | 1,068 | 1,068 | 1,056 | 1,061 | +0.09% | 7,800 | 214億4249万 | -1.39% | 23.93 | 3.07 |
| 06/28 | 1,074 | 1,076 | 1,053 | 1,060 | -1.12% | 11,700 | 214億2228万 | -1.49% | 23.91 | 3.07 |
| 06/27 | 1,068 | 1,079 | 1,061 | 1,072 | +0.85% | 10,100 | 216億6479万 | -0.46% | 24.18 | 3.1 |
| 06/26 | 1,057 | 1,067 | 1,053 | 1,063 | +0.57% | 14,100 | 214億8291万 | -1.39% | 23.97 | 3.08 |
| 06/25 | 1,062 | 1,083 | 1,057 | 1,057 | -3.03% | 20,000 | 213億6165万 | -2.13% | 23.84 | 3.06 |
| 06/22 | 1,081 | 1,098 | 1,075 | 1,090 | +0.37% | 9,200 | 220億2857万 | +0.83% | 24.58 | 3.15 |
| 06/21 | 1,075 | 1,100 | 1,071 | 1,086 | +1.78% | 12,500 | 219億4773万 | +0.56% | 24.49 | 3.14 |
| 06/20 | 1,071 | 1,077 | 1,052 | 1,067 | -0.19% | 18,700 | 215億6374万 | -1.11% | 24.06 | 3.09 |
| 06/19 | 1,081 | 1,087 | 1,069 | 1,069 | -1.38% | 13,700 | 216億416万 | -0.93% | 24.11 | 3.09 |
| 06/18 | 1,105 | 1,110 | 1,083 | 1,084 | -0.18% | 14,200 | 219億731万 | +0.46% | 24.45 | 3.14 |
| 06/15 | 1,114 | 1,115 | 1,082 | 1,086 | -1.54% | 18,400 | 219億4773万 | +0.65% | 24.49 | 3.14 |
| 06/14 | 1,109 | 1,115 | 1,099 | 1,103 | +0.09% | 10,800 | 222億9129万 | +2.32% | 24.88 | 3.19 |
| 06/13 | 1,095 | 1,113 | 1,087 | 1,102 | +0.82% | 24,100 | 222億7108万 | +2.32% | 24.85 | 3.19 |
| 06/12 | 1,094 | 1,096 | 1,083 | 1,093 | -0.09% | 7,600 | 220億8920万 | +1.58% | 24.65 | 3.16 |
| 06/11 | 1,078 | 1,095 | 1,078 | 1,094 | +1.39% | 14,000 | 221億941万 | +1.67% | 24.67 | 3.17 |
| 06/08 | 1,070 | 1,080 | 1,070 | 1,079 | -0.37% | 13,000 | 218億626万 | +0.09% | 24.34 | 3.12 |
| 06/07 | 1,070 | 1,083 | 1,068 | 1,083 | +0.84% | 12,600 | 218億8710万 | +0.37% | 24.43 | 3.13 |
| 06/06 | 1,078 | 1,084 | 1,070 | 1,074 | -0.37% | 12,800 | 217億521万 | -0.46% | 24.22 | 3.11 |
| 06/05 | 1,077 | 1,081 | 1,070 | 1,078 | -0.09% | 10,900 | 217億8605万 | -0.09% | 24.31 | 3.12 |
| 06/04 | 1,065 | 1,080 | 1,061 | 1,079 | +1.6% | 17,700 | 218億626万 | 0% | 24.34 | 3.12 |
| 06/01 | 1,060 | 1,064 | 1,051 | 1,062 | +0.85% | 9,500 | 214億6270万 | -1.48% | 23.95 | 3.07 |
| 05/31 | 1,063 | 1,063 | 1,053 | 1,053 | +0.29% | 9,000 | 212億8081万 | -2.14% | 23.75 | 3.05 |
| 05/30 | 1,058 | 1,058 | 1,041 | 1,050 | -1.59% | 19,600 | 212億2018万 | -2.42% | 23.68 | 3.04 |
| 05/29 | 1,078 | 1,080 | 1,060 | 1,067 | -1.3% | 13,000 | 215億6374万 | -0.74% | 24.06 | 3.09 |
| 05/28 | 1,086 | 1,090 | 1,077 | 1,081 | +0.37% | 7,100 | 218億4668万 | +0.75% | 24.38 | 3.13 |
| 05/25 | 1,072 | 1,083 | 1,071 | 1,077 | -0.37% | 9,000 | 217億6584万 | +0.56% | 24.29 | 3.12 |
| 05/24 | 1,100 | 1,100 | 1,074 | 1,081 | -1.73% | 17,200 | 218億4668万 | +1.12% | 24.38 | 3.13 |
| 05/23 | 1,097 | 1,108 | 1,086 | 1,100 | +0.64% | 19,900 | 222億3067万 | +3.09% | 24.81 | 3.18 |
| 05/22 | 1,102 | 1,102 | 1,088 | 1,093 | 0% | 14,400 | 220億8920万 | +2.73% | 24.65 | 3.16 |
| 05/21 | 1,080 | 1,095 | 1,078 | 1,093 | +1.67% | 11,900 | 220億8920万 | +2.92% | 24.65 | 3.16 |
| 05/18 | 1,064 | 1,075 | 1,060 | 1,075 | +1.03% | 10,500 | 217億2542万 | +1.32% | 24.25 | 3.11 |
| 05/17 | 1,070 | 1,071 | 1,054 | 1,064 | +0.09% | 12,400 | 215億312万 | +0.38% | 24 | 3.08 |
| 05/16 | 1,070 | 1,074 | 1,060 | 1,063 | -0.65% | 12,100 | 214億8291万 | +0.28% | 23.97 | 3.08 |
| 05/15 | 1,089 | 1,089 | 1,062 | 1,070 | -0.65% | 16,500 | 216億2437万 | +0.94% | 24.13 | 3.1 |
| 05/14 | 1,069 | 1,077 | 1,068 | 1,077 | +0.84% | 15,100 | 217億6584万 | +1.7% | 24.29 | 3.12 |
| 05/11 | 1,076 | 1,078 | 1,062 | 1,068 | -0.09% | 17,200 | 215億8395万 | +0.95% | 24.09 | 3.09 |
| 05/10 | 1,096 | 1,096 | 1,056 | 1,069 | +0.19% | 21,300 | 216億416万 | +1.23% | 24.11 | 3.09 |
| 05/09 | 1,097 | 1,100 | 1,066 | 1,067 | -3.61% | 40,000 | 215億6374万 | +1.14% | 24.06 | 3.09 |
