時価総額
2017/11/01~2018/03/30
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 |
03/30 | 393 | 393 | 389 | 390 | +0.26% | 29,100 | 108億7384万 | -5.57% | - | 3.35 |
03/29 | 388 | 393 | 387 | 389 | +0.78% | 55,600 | 108億4596万 | -5.81% | - | 3.35 |
03/28 | 378 | 392 | 376 | 386 | -2.28% | 163,400 | 107億6231万 | -6.54% | - | 3.32 |
03/27 | 400 | 402 | 395 | 395 | 0% | 190,800 | 110億1325万 | -4.36% | - | 3.4 |
03/26 | 400 | 405 | 390 | 395 | -2.23% | 241,800 | 110億1325万 | -4.36% | - | 3.4 |
03/23 | 400 | 412 | 400 | 404 | -2.42% | 156,600 | 112億6418万 | -2.18% | - | 3.47 |
03/22 | 416 | 418 | 413 | 414 | 0% | 72,800 | 113億3016万 | +0.49% | - | 3.51 |
03/20 | 407 | 418 | 404 | 414 | +0.49% | 112,400 | 113億3016万 | +0.73% | - | 3.51 |
03/19 | 425 | 426 | 407 | 412 | -3.29% | 186,700 | 112億7543万 | +0.73% | - | 3.49 |
03/16 | 441 | 442 | 420 | 426 | -2.96% | 264,800 | 116億5857万 | +4.41% | - | 3.61 |
03/15 | 445 | 455 | 438 | 439 | -1.79% | 599,000 | 120億1435万 | +8.13% | - | 3.72 |
03/14 | 440 | 449 | 436 | 447 | +1.59% | 212,400 | 122億3329万 | +10.92% | - | 3.79 |
03/13 | 442 | 447 | 438 | 440 | -1.57% | 126,500 | 120億4172万 | +9.73% | - | 3.73 |
03/12 | 430 | 464 | 430 | 447 | +4.2% | 682,500 | 122億3329万 | +12.03% | - | 3.79 |
03/09 | 417 | 431 | 417 | 429 | +2.88% | 384,000 | 117億4068万 | +7.79% | - | 3.64 |
03/08 | 410 | 417 | 408 | 417 | +2.46% | 123,100 | 114億1227万 | +5.04% | - | 3.53 |
03/07 | 411 | 411 | 406 | 407 | -1.45% | 32,700 | 111億3859万 | +2.52% | - | 3.45 |
03/06 | 410 | 420 | 402 | 413 | +3.51% | 125,600 | 113億280万 | +4.03% | - | 3.5 |
03/05 | 407 | 408 | 396 | 399 | -2.44% | 73,200 | 109億1965万 | +0.5% | - | 3.38 |
03/02 | 403 | 409 | 397 | 409 | -0.24% | 45,100 | 111億9333万 | +3.02% | - | 3.47 |
03/01 | 410 | 410 | 406 | 410 | -0.24% | 21,900 | 112億2069万 | +3.02% | - | 3.47 |
02/28 | 408 | 415 | 406 | 411 | +0.74% | 41,500 | 112億4806万 | +3.27% | - | 3.48 |
02/27 | 413 | 415 | 403 | 408 | -1.21% | 46,600 | 111億6596万 | +2.26% | - | 3.46 |
02/26 | 400 | 413 | 400 | 413 | +3.51% | 77,300 | 113億280万 | +3.51% | - | 3.5 |
02/23 | 395 | 399 | 393 | 399 | +1.01% | 16,600 | 109億1965万 | 0% | - | 3.38 |
02/22 | 392 | 397 | 389 | 395 | +1.02% | 44,900 | 108億1018万 | -1.25% | - | 3.35 |
02/21 | 396 | 398 | 390 | 391 | -1.51% | 29,300 | 107億71万 | -2.25% | - | 3.31 |
02/20 | 392 | 400 | 391 | 397 | -0.5% | 35,100 | 108億6491万 | -1% | - | 3.36 |
02/19 | 393 | 400 | 392 | 399 | +3.1% | 31,600 | 109億1965万 | -0.75% | - | 3.38 |
02/16 | 381 | 388 | 379 | 387 | +1.57% | 20,700 | 105億9124万 | -3.97% | - | 3.28 |
02/15 | 378 | 381 | 371 | 381 | +1.87% | 16,300 | 104億2703万 | -5.69% | - | 3.23 |
02/14 | 385 | 385 | 365 | 374 | -2.09% | 64,700 | 102億3546万 | -7.88% | - | 3.17 |
02/13 | 381 | 394 | 380 | 382 | +2.14% | 30,600 | 104億5440万 | -6.37% | - | 3.24 |
02/09 | 366 | 378 | 366 | 374 | -1.84% | 89,700 | 102億3546万 | -8.56% | - | 3.17 |
02/08 | 379 | 384 | 378 | 381 | +1.87% | 46,000 | 104億2703万 | -7.3% | - | 3.23 |
02/07 | 380 | 392 | 374 | 374 | -0.53% | 155,200 | 102億3546万 | -9.22% | - | 3.17 |
02/06 | 384 | 396 | 351 | 376 | -7.16% | 397,800 | 102億9020万 | -8.96% | - | 3.19 |
02/05 | 410 | 411 | 402 | 405 | -1.94% | 104,000 | 110億8386万 | -2.17% | - | 3.43 |
02/02 | 412 | 413 | 409 | 413 | 0% | 43,900 | 113億280万 | -0.24% | - | 3.5 |
02/01 | 408 | 413 | 407 | 413 | +1.47% | 35,100 | 113億280万 | 0% | - | 3.5 |
01/31 | 407 | 413 | 405 | 407 | -0.25% | 58,100 | 111億3859万 | -1.45% | - | 3.45 |
01/30 | 414 | 417 | 407 | 408 | -1.69% | 113,200 | 111億6596万 | -1.21% | - | 3.46 |
01/29 | 420 | 421 | 414 | 415 | +0.48% | 81,300 | 113億5753万 | +0.48% | - | 3.52 |
01/26 | 420 | 420 | 413 | 413 | -1.9% | 77,200 | 113億280万 | 0% | - | 3.5 |
01/25 | 420 | 421 | 417 | 421 | +0.24% | 27,900 | 115億2174万 | +1.94% | - | 3.57 |
01/24 | 419 | 420 | 416 | 420 | +0.48% | 35,400 | 114億9437万 | +1.69% | - | 3.56 |
01/23 | 420 | 421 | 416 | 418 | -0.48% | 50,900 | 114億3963万 | +1.46% | - | 3.54 |
01/22 | 416 | 421 | 412 | 420 | +1.94% | 69,400 | 114億9437万 | +1.94% | - | 3.56 |
01/19 | 414 | 414 | 411 | 412 | -0.48% | 36,200 | 112億7543万 | +0.24% | - | 3.49 |
01/18 | 413 | 416 | 413 | 414 | +0.73% | 93,000 | 113億3016万 | +0.73% | - | 3.51 |
01/17 | 415 | 416 | 410 | 411 | -1.91% | 58,700 | 112億4806万 | 0% | - | 3.48 |
01/16 | 421 | 421 | 416 | 419 | -0.48% | 37,800 | 114億6700万 | +1.95% | - | 3.55 |
01/15 | 418 | 421 | 417 | 421 | +0.72% | 38,100 | 115億2174万 | +2.68% | - | 3.57 |
01/12 | 421 | 423 | 415 | 418 | -0.71% | 71,300 | 114億3963万 | +1.95% | - | 3.54 |
01/11 | 421 | 422 | 419 | 421 | 0% | 72,200 | 115億2174万 | +2.93% | - | 3.57 |
01/10 | 422 | 422 | 417 | 421 | 0% | 71,400 | 115億2174万 | +2.93% | - | 3.57 |
01/09 | 420 | 423 | 416 | 421 | +1.45% | 120,600 | 115億2174万 | +3.19% | - | 3.57 |
01/05 | 416 | 416 | 410 | 415 | +0.48% | 74,700 | 113億5753万 | +1.72% | - | 3.52 |
01/04 | 416 | 416 | 407 | 413 | +1.72% | 79,200 | 113億280万 | +0.98% | - | 3.5 |
2017 |
12/29 | 404 | 407 | 401 | 406 | +0.74% | 41,700 | 111億1122万 | -0.73% | - | 3.44 |
12/28 | 401 | 405 | 400 | 403 | -0.25% | 30,600 | 110億2912万 | -1.47% | - | 3.42 |
12/27 | 397 | 404 | 395 | 404 | +1.76% | 58,600 | 110億5649万 | -1.22% | - | 3.42 |
12/26 | 400 | 401 | 393 | 397 | -0.75% | 124,900 | 108億6491万 | -3.17% | - | 3.36 |
12/25 | 405 | 407 | 400 | 400 | -1.23% | 218,600 | 109億4702万 | -2.44% | - | 3.39 |
12/22 | 410 | 410 | 405 | 405 | -1.94% | 42,500 | 110億8386万 | -1.22% | - | 3.43 |
12/21 | 408 | 415 | 405 | 413 | +1.72% | 36,200 | 113億280万 | +0.73% | - | 3.5 |
12/20 | 415 | 415 | 400 | 406 | -2.4% | 129,500 | 111億1122万 | -0.98% | - | 3.44 |
12/19 | 420 | 420 | 415 | 416 | +0.48% | 41,100 | 113億8490万 | +1.71% | - | 3.53 |
12/18 | 410 | 424 | 409 | 414 | +1.22% | 151,300 | 113億3016万 | +1.72% | - | 3.51 |
12/15 | 410 | 410 | 405 | 409 | -0.73% | 33,800 | 111億9333万 | +0.74% | - | 3.47 |
12/14 | 404 | 417 | 403 | 412 | +1.48% | 59,700 | 112億7543万 | +1.98% | - | 3.49 |
12/13 | 406 | 408 | 402 | 406 | -0.25% | 52,800 | 111億1122万 | +0.74% | - | 3.44 |
12/12 | 413 | 417 | 407 | 407 | -0.73% | 48,400 | 111億3859万 | +1.5% | - | 3.45 |
12/11 | 424 | 425 | 409 | 410 | -1.44% | 83,000 | 112億2069万 | +2.5% | - | 3.47 |
12/08 | 408 | 423 | 408 | 416 | +2.72% | 177,200 | 113億8490万 | +4.26% | - | 3.53 |
12/07 | 398 | 408 | 398 | 405 | +1.76% | 60,000 | 110億8386万 | +1.76% | - | 3.43 |
12/06 | 401 | 403 | 396 | 398 | -1% | 86,300 | 108億9228万 | +0.25% | - | 3.37 |
12/05 | 409 | 411 | 399 | 402 | -1.23% | 97,200 | 110億175万 | +1.52% | - | 3.41 |
12/04 | 414 | 417 | 398 | 407 | -0.25% | 149,300 | 111億3859万 | +3.04% | - | 3.45 |
12/01 | 411 | 412 | 404 | 408 | -0.49% | 57,500 | 111億6596万 | +3.55% | - | 3.46 |
11/30 | 418 | 418 | 410 | 410 | -0.97% | 70,900 | 112億2069万 | +4.33% | - | 3.47 |
11/29 | 430 | 432 | 410 | 414 | -4.39% | 166,400 | 113億3016万 | +5.61% | - | 3.51 |
11/28 | 420 | 437 | 420 | 433 | +3.84% | 217,200 | 118億5015万 | +10.74% | - | 3.67 |
11/27 | 411 | 418 | 411 | 417 | +1.46% | 75,200 | 114億1227万 | +7.2% | - | 3.53 |
11/24 | 409 | 411 | 408 | 411 | +0.24% | 68,300 | 112億4806万 | +5.93% | - | 3.48 |
11/22 | 415 | 415 | 410 | 410 | -0.97% | 68,200 | 112億2069万 | +5.94% | - | 3.47 |
11/21 | 410 | 419 | 410 | 414 | +0.98% | 132,600 | 113億3016万 | +6.98% | - | 3.51 |
11/20 | 410 | 414 | 407 | 410 | +0.99% | 132,100 | 112億2069万 | +5.94% | - | 3.47 |
11/17 | 410 | 412 | 404 | 406 | -0.25% | 138,300 | 111億1122万 | +4.91% | - | 3.44 |
11/16 | 407 | 408 | 401 | 407 | +1.5% | 180,200 | 111億3859万 | +5.17% | - | 3.45 |
11/15 | 420 | 420 | 390 | 401 | +5.53% | 952,500 | 109億7438万 | +3.62% | - | 3.4 |
11/14 | 373 | 385 | 373 | 380 | +2.7% | 101,800 | 103億9967万 | -2.06% | - | 3.22 |
11/13 | 375 | 376 | 369 | 370 | -2.89% | 57,200 | 101億2599万 | -4.88% | - | 3.14 |
11/10 | 370 | 388 | 370 | 381 | +2.97% | 64,600 | 104億2703万 | -2.81% | - | 3.23 |
11/09 | 370 | 374 | 368 | 370 | -0.27% | 54,300 | 101億2599万 | -6.09% | - | 3.14 |
11/08 | 373 | 376 | 371 | 371 | -0.8% | 29,300 | 101億5336万 | -6.55% | - | 3.14 |
11/07 | 380 | 380 | 373 | 374 | -1.32% | 61,900 | 102億3546万 | -6.27% | - | 3.17 |
11/06 | 381 | 383 | 379 | 379 | -1.3% | 48,300 | 103億7230万 | -5.49% | - | 3.21 |
11/02 | 382 | 387 | 381 | 384 | +1.05% | 42,800 | 105億914万 | -4.48% | - | 3.25 |
11/01 | 385 | 385 | 380 | 380 | -0.52% | 24,400 | 103億9967万 | -5.47% | - | 3.22 |