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 |
---|
2019 | 6/1, 株式分割 1→2 |
2018 |
12/21 | 956 | 960 | 871 | 871 | -9.22% | 67,400 | 368億4760万 | -18.22% | 10.6 | 0.71 |
12/20 | 1,003 | 1,003 | 959 | 960 | -4.91% | 41,600 | 405億9159万 | -10.74% | 11.68 | 0.78 |
12/19 | 1,012 | 1,027 | 990 | 1,009 | +0.05% | 28,600 | 426億8569万 | -6.75% | 12.28 | 0.83 |
12/18 | 1,040 | 1,040 | 1,006 | 1,009 | -3.4% | 33,000 | 426億6453万 | -7.22% | 12.28 | 0.82 |
12/17 | 1,049 | 1,054 | 1,040 | 1,044 | -0.71% | 21,800 | 441億6636万 | -4.48% | 12.71 | 0.85 |
12/14 | 1,073 | 1,073 | 1,042 | 1,052 | -0.94% | 39,600 | 444億8365万 | -4.23% | 12.8 | 0.86 |
12/13 | 1,044 | 1,084 | 1,042 | 1,062 | +2.21% | 27,200 | 449億670万 | -3.76% | 12.92 | 0.87 |
12/12 | 1,040 | 1,049 | 1,030 | 1,039 | +1.37% | 35,000 | 439億3368万 | -6.1% | 12.64 | 0.85 |
12/11 | 1,009 | 1,030 | 1,007 | 1,025 | +1.64% | 46,200 | 433億4141万 | -7.79% | 12.47 | 0.84 |
12/10 | 1,037 | 1,037 | 1,004 | 1,008 | -3.12% | 68,200 | 426億4338万 | -9.76% | 12.27 | 0.82 |
12/07 | 1,070 | 1,070 | 1,032 | 1,041 | -1.84% | 42,200 | 440億1829万 | -7.43% | 12.66 | 0.85 |
12/06 | 1,081 | 1,085 | 1,049 | 1,060 | -3.2% | 39,600 | 448億4324万 | -6.19% | 12.9 | 0.87 |
12/05 | 1,089 | 1,110 | 1,083 | 1,095 | -1.71% | 34,200 | 463億2391万 | -3.61% | 13.33 | 0.9 |
12/04 | 1,140 | 1,141 | 1,111 | 1,114 | -2.19% | 23,200 | 471億2770万 | -2.19% | 13.56 | 0.91 |
12/03 | 1,139 | 1,153 | 1,132 | 1,139 | +0.75% | 18,400 | 481億8533万 | +0.09% | 13.86 | 0.93 |
11/30 | 1,109 | 1,131 | 1,109 | 1,131 | +1.98% | 11,400 | 478億2574万 | -0.66% | 13.76 | 0.92 |
11/29 | 1,109 | 1,126 | 1,109 | 1,109 | +1.37% | 25,000 | 468億9503万 | -2.59% | 13.49 | 0.91 |
11/28 | 1,096 | 1,098 | 1,082 | 1,094 | +0.78% | 25,800 | 462億6045万 | -4.16% | 13.31 | 0.89 |
11/27 | 1,115 | 1,115 | 1,082 | 1,085 | -1.41% | 39,200 | 459億86万 | -5.16% | 13.21 | 0.89 |
11/26 | 1,101 | 1,109 | 1,092 | 1,101 | -0.81% | 13,000 | 465億5659万 | -4.3% | 13.4 | 0.9 |
11/22 | 1,096 | 1,111 | 1,096 | 1,110 | +1.28% | 12,000 | 469億3733万 | -3.94% | 13.5 | 0.91 |
11/21 | 1,086 | 1,107 | 1,073 | 1,096 | -0.59% | 26,000 | 463億4506万 | -5.56% | 13.33 | 0.9 |
11/20 | 1,109 | 1,115 | 1,095 | 1,102 | -2.09% | 49,200 | 466億2005万 | -5.65% | 13.41 | 0.9 |
11/19 | 1,130 | 1,134 | 1,107 | 1,126 | -1.36% | 23,000 | 476億1421万 | -4.05% | 13.7 | 0.92 |
11/16 | 1,138 | 1,159 | 1,126 | 1,141 | +0.35% | 22,600 | 482億6994万 | -3.06% | 13.89 | 0.93 |
11/15 | 1,130 | 1,138 | 1,112 | 1,137 | +0.57% | 22,800 | 481億72万 | -3.89% | 13.84 | 0.93 |
11/14 | 1,146 | 1,147 | 1,118 | 1,131 | +0.04% | 28,400 | 478億2574万 | -4.92% | 13.76 | 0.92 |
11/13 | 1,124 | 1,137 | 1,112 | 1,130 | -1.65% | 17,800 | 478億458万 | -5.68% | 13.75 | 0.92 |
11/12 | 1,163 | 1,175 | 1,133 | 1,149 | -1.54% | 28,200 | 486億838万 | -4.81% | 13.99 | 0.94 |
11/09 | 1,174 | 1,188 | 1,161 | 1,167 | -0.81% | 10,400 | 493億6987万 | -4.11% | 14.2 | 0.95 |
11/08 | 1,151 | 1,190 | 1,151 | 1,177 | +2.57% | 14,400 | 497億7176万 | -4.04% | 14.32 | 0.96 |
11/07 | 1,189 | 1,189 | 1,141 | 1,147 | -2.17% | 27,200 | 485億2377万 | -7.05% | 13.96 | 0.94 |
11/06 | 1,187 | 1,192 | 1,161 | 1,173 | -0.13% | 21,000 | 496億254万 | -5.6% | 14.27 | 0.96 |
11/05 | 1,183 | 1,192 | 1,166 | 1,174 | -1.01% | 26,000 | 496億6600万 | -6% | 14.29 | 0.96 |
11/02 | 1,183 | 1,197 | 1,167 | 1,186 | +0.55% | 27,800 | 501億7366万 | -5.57% | 14.44 | 0.97 |
11/01 | 1,200 | 1,215 | 1,179 | 1,180 | -2.2% | 30,800 | 498億9868万 | -6.54% | 14.36 | 0.96 |
10/31 | 1,184 | 1,213 | 1,169 | 1,206 | +3.08% | 25,200 | 510億1976万 | -5.04% | 14.68 | 0.99 |
10/30 | 1,202 | 1,202 | 1,133 | 1,170 | +6.22% | 65,000 | 494億9678万 | -8.31% | 14.24 | 0.96 |
10/29 | 1,126 | 1,152 | 1,101 | 1,102 | -1.96% | 30,200 | 465億9889万 | -14.01% | 13.41 | 0.9 |
10/26 | 1,155 | 1,155 | 1,118 | 1,124 | -0.58% | 40,200 | 475億2960万 | -12.84% | 13.68 | 0.92 |
10/25 | 1,168 | 1,181 | 1,124 | 1,130 | -5.24% | 38,800 | 478億458万 | -12.81% | 13.75 | 0.92 |
10/24 | 1,180 | 1,208 | 1,166 | 1,193 | +1.15% | 28,000 | 504億4864万 | -8.27% | 14.52 | 0.98 |
10/23 | 1,215 | 1,215 | 1,174 | 1,179 | -2.92% | 36,600 | 498億7753万 | -9.38% | 14.35 | 0.96 |
10/22 | 1,225 | 1,232 | 1,192 | 1,215 | -0.82% | 20,600 | 513億7935万 | -6.65% | 14.78 | 0.99 |
10/19 | 1,242 | 1,242 | 1,215 | 1,225 | -2.59% | 23,200 | 518億240万 | -5.74% | 14.9 | 1 |
10/18 | 1,287 | 1,289 | 1,255 | 1,257 | -2.33% | 27,400 | 531億7731万 | -3.23% | 15.3 | 1.03 |
10/17 | 1,238 | 1,287 | 1,235 | 1,287 | +5.1% | 25,400 | 544億4646万 | -0.77% | 15.67 | 1.05 |
10/16 | 1,220 | 1,247 | 1,210 | 1,225 | +0.41% | 27,600 | 518億240万 | -5.37% | 14.9 | 1 |
10/15 | 1,278 | 1,278 | 1,217 | 1,220 | -5.47% | 40,200 | 515億9088万 | -5.83% | 14.84 | 1 |
10/12 | 1,290 | 1,309 | 1,283 | 1,290 | +0.04% | 26,600 | 545億7338万 | -0.39% | 15.7 | 1.06 |
10/11 | 1,349 | 1,349 | 1,290 | 1,290 | -4.9% | 40,400 | 545億5222万 | -0.19% | 15.7 | 1.05 |
10/10 | 1,375 | 1,380 | 1,356 | 1,356 | -0.62% | 18,600 | 573億6550万 | +5.03% | 16.51 | 1.11 |
10/09 | 1,366 | 1,397 | 1,362 | 1,365 | -1.27% | 35,400 | 577億2509万 | +6.02% | 16.61 | 1.12 |
10/05 | 1,394 | 1,410 | 1,378 | 1,382 | -2.19% | 27,800 | 584億6543万 | +7.72% | 16.82 | 1.13 |
10/04 | 1,380 | 1,421 | 1,380 | 1,413 | +4.01% | 58,600 | 597億7688万 | +10.48% | 17.2 | 1.16 |
10/03 | 1,357 | 1,380 | 1,353 | 1,359 | +0.15% | 35,200 | 574億7126万 | +6.8% | 16.54 | 1.11 |
10/02 | 1,369 | 1,383 | 1,353 | 1,357 | +0.41% | 34,200 | 573億8665万 | +7.06% | 16.51 | 1.11 |
10/01 | 1,335 | 1,367 | 1,335 | 1,351 | +0.63% | 15,200 | 571億5398万 | +7.22% | 16.44 | 1.11 |
09/28 | 1,350 | 1,352 | 1,325 | 1,343 | +0.07% | 31,400 | 567億9439万 | +7.14% | 16.34 | 1.1 |
09/27 | 1,353 | 1,362 | 1,319 | 1,342 | -2.65% | 31,800 | 567億5208万 | +7.66% | 16.33 | 1.1 |
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 |