時価総額
2018/01/30～2018/06/25
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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2018 |
| 06/25 | 1,375 | 1,382 | 1,336 | 1,345 | -2.78% | 59,600 | 569億15万 | +2.36% | 16.37 | 1.1 |
| 06/22 | 1,356 | 1,384 | 1,336 | 1,384 | +2.48% | 62,800 | 585億2889万 | +5.29% | 16.84 | 1.13 |
| 06/21 | 1,334 | 1,369 | 1,334 | 1,350 | +1.24% | 33,200 | 571億1167万 | +2.9% | 16.43 | 1.1 |
| 06/20 | 1,350 | 1,350 | 1,321 | 1,334 | +0.15% | 51,400 | 564億1364万 | +1.72% | 16.23 | 1.09 |
| 06/19 | 1,316 | 1,339 | 1,315 | 1,332 | +0.87% | 34,200 | 563億2903万 | +1.56% | 16.21 | 1.09 |
| 06/18 | 1,320 | 1,344 | 1,314 | 1,320 | +0.42% | 24,000 | 558億4252万 | +0.69% | 16.07 | 1.08 |
| 06/15 | 1,331 | 1,331 | 1,303 | 1,315 | -1.13% | 32,800 | 556億985万 | +0.27% | 16 | 1.08 |
| 06/14 | 1,320 | 1,330 | 1,318 | 1,330 | +0.72% | 16,400 | 562億4442万 | +1.49% | 16.18 | 1.09 |
| 06/13 | 1,311 | 1,322 | 1,311 | 1,320 | +0.38% | 13,200 | 558億4252万 | +0.92% | 16.07 | 1.08 |
| 06/12 | 1,323 | 1,328 | 1,309 | 1,315 | -0.49% | 15,000 | 556億3100万 | +0.69% | 16.01 | 1.08 |
| 06/11 | 1,331 | 1,333 | 1,321 | 1,322 | -0.68% | 13,200 | 559億598万 | +1.42% | 16.09 | 1.08 |
| 06/08 | 1,316 | 1,335 | 1,311 | 1,331 | +0.68% | 36,600 | 562億8673万 | +2.35% | 16.19 | 1.09 |
| 06/07 | 1,307 | 1,324 | 1,305 | 1,322 | +1.23% | 13,800 | 559億598万 | +1.89% | 16.09 | 1.08 |
| 06/06 | 1,301 | 1,310 | 1,298 | 1,306 | +0.35% | 19,200 | 552億2910万 | +0.97% | 15.89 | 1.07 |
| 06/05 | 1,290 | 1,302 | 1,283 | 1,301 | -0.31% | 16,200 | 550億3873万 | +0.93% | 15.84 | 1.06 |
| 06/04 | 1,293 | 1,310 | 1,283 | 1,305 | +2.72% | 26,800 | 552億795万 | +1.48% | 15.88 | 1.07 |
| 06/01 | 1,269 | 1,276 | 1,254 | 1,271 | -0.74% | 27,400 | 537億4843万 | -0.9% | 15.46 | 1.04 |
| 05/31 | 1,228 | 1,280 | 1,227 | 1,280 | +4.28% | 35,600 | 541億5033万 | +0.08% | 15.58 | 1.05 |
| 05/30 | 1,261 | 1,261 | 1,224 | 1,228 | -4.29% | 30,600 | 519億2932万 | -3.95% | 14.94 | 1 |
| 05/29 | 1,298 | 1,298 | 1,276 | 1,283 | -1.16% | 11,200 | 542億5609万 | +0.2% | 15.61 | 1.05 |
| 05/28 | 1,293 | 1,298 | 1,285 | 1,298 | +0.35% | 8,200 | 548億9066万 | +1.37% | 15.79 | 1.06 |
| 05/25 | 1,300 | 1,318 | 1,282 | 1,293 | -1.03% | 15,400 | 547億29万 | +1.09% | 15.74 | 1.06 |
| 05/24 | 1,330 | 1,330 | 1,300 | 1,307 | -2.06% | 15,000 | 552億7141万 | +2.31% | 15.9 | 1.07 |
| 05/23 | 1,345 | 1,345 | 1,329 | 1,334 | -0.63% | 12,600 | 564億3479万 | +4.46% | 16.24 | 1.09 |
| 05/22 | 1,345 | 1,345 | 1,335 | 1,343 | +0.34% | 21,000 | 567億9439万 | +5.29% | 16.34 | 1.1 |
| 05/21 | 1,340 | 1,340 | 1,320 | 1,338 | +1.4% | 15,400 | 566億401万 | +5.27% | 16.29 | 1.09 |
| 05/18 | 1,331 | 1,331 | 1,310 | 1,320 | -0.6% | 14,600 | 558億2137万 | +4.06% | 16.06 | 1.08 |
| 05/17 | 1,342 | 1,342 | 1,322 | 1,328 | -1.08% | 20,400 | 561億5981万 | +4.86% | 16.16 | 1.09 |
| 05/16 | 1,339 | 1,344 | 1,333 | 1,342 | +0.71% | 27,600 | 567億7323万 | +6.17% | 16.33 | 1.1 |
| 05/15 | 1,317 | 1,333 | 1,317 | 1,333 | +1.22% | 21,400 | 563億7134万 | +5.67% | 16.22 | 1.09 |
| 05/14 | 1,291 | 1,317 | 1,287 | 1,317 | +2.01% | 19,800 | 556億9446万 | +4.65% | 16.02 | 1.08 |
| 05/11 | 1,281 | 1,296 | 1,279 | 1,291 | +0.78% | 44,200 | 545億9453万 | +2.67% | 15.71 | 1.06 |
| 05/10 | 1,268 | 1,282 | 1,262 | 1,281 | +1.83% | 21,800 | 541億7148万 | +2.03% | 15.59 | 1.05 |
| 05/09 | 1,259 | 1,262 | 1,245 | 1,258 | +0.32% | 51,000 | 531億9846万 | +0.28% | 15.31 | 1.03 |
| 05/08 | 1,251 | 1,260 | 1,243 | 1,254 | +0.12% | 31,200 | 530億2924万 | -0.12% | 15.26 | 1.03 |
| 05/07 | 1,238 | 1,253 | 1,232 | 1,252 | +1.25% | 16,600 | 529億6579万 | -0.32% | 15.24 | 1.02 |
| 05/02 | 1,228 | 1,240 | 1,218 | 1,237 | +0.53% | 58,400 | 523億1006万 | -1.63% | 15.05 | 1.01 |
| 05/01 | 1,215 | 1,238 | 1,214 | 1,230 | +0.82% | 28,400 | 520億3508万 | -2.23% | 14.97 | 1.01 |
| 04/27 | 1,205 | 1,227 | 1,202 | 1,220 | +1.24% | 119,800 | 516億1203万 | -3.17% | 14.85 | 1 |
| 04/26 | 1,211 | 1,223 | 1,202 | 1,205 | -0.86% | 56,400 | 509億7745万 | -4.44% | 14.67 | 0.99 |
| 04/25 | 1,207 | 1,222 | 1,200 | 1,216 | +0.75% | 64,000 | 514億2166万 | -3.84% | 14.79 | 0.99 |
| 04/24 | 1,254 | 1,254 | 1,200 | 1,207 | -3.79% | 80,800 | 510億4091万 | -4.85% | 14.69 | 0.99 |
| 04/23 | 1,259 | 1,265 | 1,245 | 1,254 | -1.3% | 17,400 | 530億5040万 | -1.26% | 15.26 | 1.03 |
| 04/20 | 1,280 | 1,282 | 1,251 | 1,271 | -0.35% | 21,400 | 537億4843万 | -0.12% | 15.46 | 1.04 |
| 04/19 | 1,275 | 1,275 | 1,256 | 1,275 | +0.39% | 14,200 | 539億3880万 | +0.16% | 15.52 | 1.04 |
| 04/18 | 1,259 | 1,275 | 1,254 | 1,270 | +1.28% | 18,600 | 537億2728万 | -0.31% | 15.46 | 1.04 |
| 04/17 | 1,300 | 1,300 | 1,252 | 1,254 | -3.5% | 16,800 | 530億5040万 | -1.65% | 15.26 | 1.03 |
| 04/16 | 1,282 | 1,309 | 1,271 | 1,300 | +1.96% | 24,800 | 549億7527万 | +1.84% | 15.82 | 1.06 |
| 04/13 | 1,269 | 1,276 | 1,267 | 1,275 | +0.91% | 8,000 | 539億1765万 | -0.12% | 15.51 | 1.04 |
| 04/12 | 1,260 | 1,263 | 1,251 | 1,263 | +0.28% | 7,800 | 534億3114万 | -0.94% | 15.37 | 1.03 |
| 04/11 | 1,286 | 1,286 | 1,254 | 1,260 | -0.79% | 13,800 | 532億8307万 | -1.14% | 15.33 | 1.03 |
| 04/10 | 1,270 | 1,273 | 1,256 | 1,270 | -0.12% | 11,200 | 537億612万 | -0.35% | 15.45 | 1.04 |
| 04/09 | 1,264 | 1,274 | 1,243 | 1,271 | -0.43% | 14,600 | 537億6958万 | -0.08% | 15.47 | 1.04 |
| 04/06 | 1,257 | 1,284 | 1,249 | 1,277 | +1.43% | 36,000 | 540億226万 | +0.51% | 15.54 | 1.04 |
| 04/05 | 1,272 | 1,272 | 1,249 | 1,259 | -1.1% | 21,800 | 532億4077万 | -0.75% | 15.32 | 1.03 |
| 04/04 | 1,249 | 1,275 | 1,244 | 1,273 | +2.29% | 17,800 | 538億3304万 | +0.28% | 15.49 | 1.04 |
| 04/03 | 1,249 | 1,259 | 1,230 | 1,244 | -1.54% | 19,200 | 526億2735万 | -1.97% | 15.14 | 1.02 |
| 04/02 | 1,281 | 1,281 | 1,262 | 1,264 | -1.56% | 18,200 | 534億5229万 | -0.51% | 15.38 | 1.03 |
| 03/30 | 1,288 | 1,288 | 1,274 | 1,284 | +0.94% | 9,400 | 542億9839万 | +0.9% | 12.01 | 1.09 |
| 03/29 | 1,278 | 1,295 | 1,250 | 1,272 | 0% | 31,600 | 537億9073万 | -0.04% | 11.9 | 1.08 |
| 03/28 | 1,257 | 1,272 | 1,243 | 1,272 | -0.51% | 23,000 | 537億9073万 | +0.28% | 11.9 | 1.08 |
| 03/27 | 1,265 | 1,282 | 1,249 | 1,278 | +1.03% | 50,800 | 540億6572万 | +1.11% | 11.96 | 1.09 |
| 03/26 | 1,243 | 1,265 | 1,217 | 1,265 | +1.81% | 43,800 | 535億1575万 | +0.48% | 11.84 | 1.08 |
| 03/23 | 1,270 | 1,270 | 1,234 | 1,243 | -4.02% | 42,800 | 525億6389万 | -1% | 11.63 | 1.06 |
| 03/22 | 1,295 | 1,296 | 1,283 | 1,295 | -0.35% | 29,000 | 547億6375万 | +3.39% | 12.11 | 1.1 |
| 03/20 | 1,293 | 1,299 | 1,268 | 1,299 | +1.52% | 43,600 | 549億5412万 | +4.25% | 12.15 | 1.11 |
| 03/19 | 1,298 | 1,298 | 1,271 | 1,280 | -1.43% | 13,800 | 541億2917万 | +3.19% | 11.97 | 1.09 |
| 03/16 | 1,299 | 1,299 | 1,282 | 1,298 | +0.93% | 28,800 | 549億1181万 | +5.19% | 12.15 | 1.11 |
| 03/15 | 1,297 | 1,297 | 1,274 | 1,286 | -0.81% | 20,400 | 544億416万 | +4.64% | 12.03 | 1.1 |
| 03/14 | 1,297 | 1,302 | 1,290 | 1,297 | -0.08% | 29,200 | 548億4836万 | +5.92% | 12.13 | 1.1 |
| 03/13 | 1,291 | 1,303 | 1,278 | 1,298 | +0.97% | 24,000 | 548億9066万 | +6.53% | 12.14 | 1.11 |
| 03/12 | 1,304 | 1,304 | 1,277 | 1,285 | -0.39% | 37,200 | 543億6185万 | +5.59% | 12.02 | 1.1 |
| 03/09 | 1,294 | 1,323 | 1,280 | 1,290 | +2.71% | 88,200 | 545億7338万 | +6% | 12.07 | 1.1 |
| 03/08 | 1,251 | 1,267 | 1,251 | 1,256 | +0.44% | 28,200 | 531億3501万 | +3.2% | 11.75 | 1.07 |
| 03/07 | 1,234 | 1,261 | 1,232 | 1,251 | -0.36% | 36,200 | 529億233万 | +2.5% | 11.7 | 1.07 |
| 03/06 | 1,217 | 1,266 | 1,217 | 1,255 | +3.21% | 27,200 | 530億9270万 | +2.53% | 11.74 | 1.07 |
| 03/05 | 1,221 | 1,236 | 1,210 | 1,216 | -0.37% | 44,200 | 514億4281万 | -0.98% | 11.38 | 1.04 |
| 03/02 | 1,213 | 1,228 | 1,213 | 1,221 | -1.37% | 27,200 | 516億3318万 | -0.93% | 11.42 | 1.04 |
| 03/01 | 1,261 | 1,269 | 1,221 | 1,238 | -2.21% | 58,200 | 523億5237万 | +0.04% | 11.58 | 1.05 |
| 02/28 | 1,278 | 1,294 | 1,265 | 1,266 | -0.98% | 32,800 | 535億3690万 | +1.97% | 11.84 | 1.08 |
| 02/27 | 1,295 | 1,295 | 1,263 | 1,278 | +0.12% | 17,400 | 540億6572万 | +2.65% | 11.96 | 1.09 |
| 02/26 | 1,297 | 1,300 | 1,259 | 1,277 | -1.69% | 44,000 | 540億226万 | +2.28% | 11.94 | 1.09 |
| 02/23 | 1,286 | 1,300 | 1,285 | 1,299 | +1.01% | 91,400 | 549億3297万 | +3.8% | 12.15 | 1.11 |
| 02/22 | 1,190 | 1,288 | 1,180 | 1,286 | +9.08% | 95,000 | 543億8300万 | +2.59% | 12.03 | 1.1 |
| 02/21 | 1,165 | 1,190 | 1,160 | 1,179 | +0.94% | 26,400 | 498億5637万 | -6.17% | 11.03 | 1 |
| 02/20 | 1,169 | 1,175 | 1,157 | 1,168 | -0.04% | 39,000 | 493億9102万 | -7.63% | 10.92 | 1 |
| 02/19 | 1,161 | 1,175 | 1,161 | 1,168 | +1.26% | 15,800 | 494億1217万 | -8.18% | 10.93 | 1 |
| 02/16 | 1,169 | 1,184 | 1,153 | 1,154 | -0.99% | 63,200 | 487億9875万 | -9.88% | 10.79 | 0.98 |
| 02/15 | 1,143 | 1,183 | 1,143 | 1,165 | +2.01% | 41,200 | 492億8526万 | -9.55% | 10.9 | 0.99 |
| 02/14 | 1,132 | 1,151 | 1,125 | 1,142 | -0.22% | 106,600 | 483億1224万 | -11.75% | 10.69 | 0.97 |
| 02/13 | 1,168 | 1,177 | 1,144 | 1,145 | +0.04% | 84,600 | 484億1801万 | -12.03% | 10.71 | 0.98 |
| 02/09 | 1,122 | 1,158 | 1,109 | 1,144 | -1.59% | 63,200 | 483億9685万 | -12.67% | 10.7 | 0.97 |
| 02/08 | 1,159 | 1,185 | 1,159 | 1,163 | +0.56% | 31,800 | 491億7949万 | -11.8% | 10.88 | 0.99 |
| 02/07 | 1,185 | 1,215 | 1,155 | 1,156 | +0.09% | 35,200 | 489億451万 | -12.69% | 10.82 | 0.99 |
| 02/06 | 1,151 | 1,185 | 1,125 | 1,155 | -8.7% | 96,400 | 488億6221万 | -13.16% | 10.81 | 0.98 |
| 02/05 | 1,270 | 1,278 | 1,262 | 1,265 | -3.07% | 39,800 | 535億1575万 | -5.31% | 11.84 | 1.08 |
| 02/02 | 1,276 | 1,319 | 1,276 | 1,305 | +1.79% | 78,000 | 552億795万 | -2.39% | 12.21 | 1.11 |
| 02/01 | 1,356 | 1,356 | 1,271 | 1,282 | -3.68% | 154,400 | 542億3494万 | -4.11% | 12 | 1.09 |
| 01/31 | 1,333 | 1,365 | 1,328 | 1,331 | -1.33% | 83,600 | 563億788万 | -0.6% | 12.45 | 1.13 |
| 01/30 | 1,351 | 1,360 | 1,319 | 1,349 | -0.11% | 63,000 | 570億6937万 | +0.75% | 12.62 | 1.15 |
