時価総額
2018/05/07~2018/09/26
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 |
09/26 | 1,340 | 1,380 | 1,336 | 1,378 | +1.14% | 34,200 | 582億9621万 | +11.22% | 16.77 | 1.13 |
09/25 | 1,295 | 1,363 | 1,290 | 1,363 | +5.21% | 69,000 | 576億4048万 | +10.77% | 16.58 | 1.11 |
09/21 | 1,298 | 1,307 | 1,280 | 1,295 | -0.19% | 30,400 | 547億8490万 | +5.97% | 15.76 | 1.06 |
09/20 | 1,323 | 1,323 | 1,283 | 1,298 | -0.08% | 40,600 | 548億9066万 | +6.53% | 15.79 | 1.06 |
09/19 | 1,239 | 1,302 | 1,235 | 1,299 | +5.4% | 27,800 | 549億3297万 | +6.96% | 15.81 | 1.06 |
09/18 | 1,203 | 1,240 | 1,191 | 1,232 | +2.37% | 22,200 | 521億1969万 | +1.57% | 15 | 1.01 |
09/14 | 1,175 | 1,218 | 1,175 | 1,204 | +2.43% | 34,600 | 509億1400万 | -0.78% | 14.65 | 0.98 |
09/13 | 1,184 | 1,195 | 1,170 | 1,175 | -0.55% | 13,200 | 497億831万 | -3.29% | 14.3 | 0.96 |
09/12 | 1,212 | 1,212 | 1,170 | 1,182 | -2.56% | 18,800 | 499億8329万 | -3.08% | 14.38 | 0.97 |
09/11 | 1,221 | 1,221 | 1,191 | 1,213 | -0.74% | 12,200 | 512億9474万 | -0.86% | 14.76 | 0.99 |
09/10 | 1,209 | 1,226 | 1,204 | 1,222 | +1.03% | 14,800 | 516億7549万 | -0.45% | 14.87 | 1 |
09/07 | 1,220 | 1,220 | 1,201 | 1,209 | -1.95% | 14,400 | 511億4667万 | -1.71% | 14.72 | 0.99 |
09/06 | 1,221 | 1,236 | 1,211 | 1,233 | +0.94% | 21,600 | 521億6199万 | 0% | 15.01 | 1.01 |
09/05 | 1,220 | 1,229 | 1,210 | 1,222 | -1.01% | 20,200 | 516億7549万 | -1.09% | 14.87 | 1 |
09/04 | 1,266 | 1,266 | 1,220 | 1,234 | -1.83% | 19,000 | 522億430万 | -0.4% | 15.02 | 1.01 |
09/03 | 1,257 | 1,261 | 1,245 | 1,257 | +0.16% | 26,200 | 531億7731万 | +1.21% | 15.3 | 1.03 |
08/31 | 1,259 | 1,263 | 1,245 | 1,255 | -0.24% | 15,400 | 530億9270万 | +0.8% | 15.28 | 1.03 |
08/30 | 1,278 | 1,278 | 1,252 | 1,258 | -1.87% | 17,800 | 532億1962万 | +0.8% | 15.31 | 1.03 |
08/29 | 1,239 | 1,282 | 1,239 | 1,282 | +3.51% | 23,200 | 542億3494万 | +2.4% | 15.6 | 1.05 |
08/28 | 1,233 | 1,250 | 1,233 | 1,239 | +0.61% | 16,200 | 523億9467万 | -1.39% | 15.07 | 1.01 |
08/27 | 1,200 | 1,236 | 1,200 | 1,231 | +3.19% | 16,400 | 520億7738万 | -2.38% | 14.98 | 1.01 |
08/24 | 1,191 | 1,201 | 1,185 | 1,193 | +1.19% | 14,400 | 504億6980万 | -5.69% | 14.52 | 0.98 |
08/23 | 1,168 | 1,186 | 1,167 | 1,179 | +0.99% | 13,800 | 498億7753万 | -7.24% | 14.35 | 0.96 |
08/22 | 1,155 | 1,169 | 1,155 | 1,168 | +1.7% | 8,600 | 493億9102万 | -8.72% | 14.21 | 0.96 |
08/21 | 1,150 | 1,158 | 1,146 | 1,148 | -0.99% | 20,000 | 485億6607万 | -10.73% | 13.97 | 0.94 |
08/20 | 1,166 | 1,172 | 1,157 | 1,160 | -1.65% | 12,400 | 490億5258万 | -10.46% | 14.11 | 0.95 |
08/17 | 1,181 | 1,196 | 1,175 | 1,179 | +0.08% | 9,800 | 498億7753万 | -9.45% | 14.35 | 0.96 |
08/16 | 1,204 | 1,206 | 1,171 | 1,178 | -2.08% | 21,600 | 498億3522万 | -9.87% | 14.34 | 0.96 |
08/15 | 1,256 | 1,256 | 1,196 | 1,203 | -5.42% | 24,800 | 508億9285万 | -8.38% | 14.64 | 0.98 |
08/14 | 1,235 | 1,279 | 1,235 | 1,272 | +3.08% | 13,600 | 538億1189万 | -3.34% | 15.48 | 1.04 |
08/13 | 1,250 | 1,259 | 1,230 | 1,234 | -1.63% | 21,000 | 522億430万 | -6.3% | 15.02 | 1.01 |
08/10 | 1,271 | 1,281 | 1,255 | 1,255 | -1.26% | 14,200 | 530億7155万 | -4.82% | 15.27 | 1.03 |
08/09 | 1,279 | 1,285 | 1,270 | 1,271 | -0.97% | 14,000 | 537億4843万 | -3.53% | 15.46 | 1.04 |
08/08 | 1,298 | 1,311 | 1,278 | 1,283 | -1.99% | 14,000 | 542億7724万 | -2.66% | 15.62 | 1.05 |
08/07 | 1,280 | 1,313 | 1,280 | 1,309 | +1.47% | 18,400 | 553億7717万 | -0.83% | 15.93 | 1.07 |
08/06 | 1,285 | 1,317 | 1,276 | 1,290 | +0.27% | 11,200 | 545億7338万 | -2.27% | 15.7 | 1.06 |
08/03 | 1,293 | 1,301 | 1,286 | 1,287 | -0.39% | 15,400 | 544億2531万 | -2.61% | 15.66 | 1.05 |
08/02 | 1,312 | 1,321 | 1,292 | 1,292 | -1.56% | 21,800 | 546億3683万 | -2.38% | 15.72 | 1.06 |
08/01 | 1,334 | 1,336 | 1,305 | 1,312 | -0.15% | 26,600 | 555億408万 | -0.98% | 15.97 | 1.07 |
07/31 | 1,329 | 1,329 | 1,296 | 1,314 | -1.13% | 20,800 | 555億8869万 | -0.83% | 15.99 | 1.07 |
07/30 | 1,345 | 1,354 | 1,327 | 1,329 | -1.41% | 27,600 | 562億2327万 | +0.15% | 16.18 | 1.09 |
07/27 | 1,365 | 1,366 | 1,345 | 1,348 | +0.11% | 25,600 | 570億2706万 | +1.43% | 16.41 | 1.1 |
07/26 | 1,380 | 1,380 | 1,305 | 1,347 | -1.79% | 36,000 | 569億6360万 | +1.32% | 16.39 | 1.1 |
07/25 | 1,370 | 1,375 | 1,345 | 1,371 | +0.11% | 26,200 | 580億8万 | +3.24% | 16.69 | 1.12 |
07/24 | 1,356 | 1,370 | 1,351 | 1,370 | +1.94% | 13,000 | 579億3662万 | +3.2% | 16.67 | 1.12 |
07/23 | 1,342 | 1,354 | 1,340 | 1,344 | +0.15% | 11,200 | 568億3669万 | +1.4% | 16.35 | 1.1 |
07/20 | 1,372 | 1,372 | 1,341 | 1,342 | -1.58% | 17,000 | 567億5208万 | +1.32% | 16.33 | 1.1 |
07/19 | 1,363 | 1,378 | 1,359 | 1,363 | +0.78% | 11,600 | 576億6164万 | +3.02% | 16.59 | 1.11 |
07/18 | 1,375 | 1,380 | 1,349 | 1,353 | -1.17% | 31,000 | 572億1743万 | +2.38% | 16.46 | 1.11 |
07/17 | 1,345 | 1,370 | 1,340 | 1,369 | +2.32% | 19,000 | 578億9431万 | +3.67% | 16.66 | 1.12 |
07/13 | 1,315 | 1,348 | 1,312 | 1,338 | +2.29% | 39,000 | 565億8286万 | +1.48% | 16.28 | 1.09 |
07/12 | 1,317 | 1,323 | 1,302 | 1,308 | -0.68% | 13,600 | 553億1371万 | -0.8% | 15.91 | 1.07 |
07/11 | 1,295 | 1,321 | 1,277 | 1,317 | +2.37% | 45,800 | 556億9446万 | -0.11% | 16.02 | 1.08 |
07/10 | 1,315 | 1,315 | 1,286 | 1,286 | -0.35% | 28,200 | 544億416万 | -2.43% | 15.65 | 1.05 |
07/09 | 1,264 | 1,293 | 1,264 | 1,291 | +2.18% | 15,400 | 545億9453万 | -2.09% | 15.71 | 1.06 |
07/06 | 1,243 | 1,268 | 1,243 | 1,263 | +1.73% | 21,200 | 534億3114万 | -4.25% | 15.37 | 1.03 |
07/05 | 1,287 | 1,296 | 1,238 | 1,242 | -3.46% | 24,400 | 525億2159万 | -5.88% | 15.11 | 1.02 |
07/04 | 1,331 | 1,331 | 1,282 | 1,286 | -3.42% | 37,200 | 544億416万 | -2.65% | 15.65 | 1.05 |
07/03 | 1,350 | 1,364 | 1,321 | 1,332 | +0.53% | 36,200 | 563億2903万 | +1.02% | 16.21 | 1.09 |
07/02 | 1,319 | 1,358 | 1,318 | 1,325 | +0.8% | 41,200 | 560億3290万 | +0.57% | 16.12 | 1.08 |
06/29 | 1,330 | 1,335 | 1,311 | 1,314 | -0.68% | 25,400 | 555億8869万 | -0.08% | 15.99 | 1.07 |
06/28 | 1,331 | 1,334 | 1,312 | 1,323 | -0.68% | 25,800 | 559億6944万 | +0.61% | 16.1 | 1.08 |
06/27 | 1,333 | 1,345 | 1,332 | 1,332 | +0.08% | 17,000 | 563億5018万 | +1.37% | 16.21 | 1.09 |
06/26 | 1,326 | 1,335 | 1,319 | 1,331 | -1.04% | 42,000 | 563億788万 | +1.29% | 16.2 | 1.09 |
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 |