時価総額
2017/12/14~2018/05/15
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 |
05/15 | 413 | 416 | 393 | 397 | -4.34% | 619,400 | 110億6901万 | +1.53% | 39 | 3.15 |
05/14 | 419 | 445 | 409 | 415 | +1.72% | 1,163,200 | 115億7088万 | +6.41% | 40.77 | 3.3 |
05/11 | 407 | 409 | 398 | 408 | -0.24% | 229,600 | 113億7571万 | +5.15% | 40.08 | 3.24 |
05/10 | 402 | 417 | 402 | 409 | +2% | 334,400 | 114億359万 | +5.68% | 40.18 | 3.25 |
05/09 | 396 | 403 | 391 | 401 | +0.5% | 136,100 | 111億8054万 | +3.89% | 39.4 | 3.18 |
05/08 | 401 | 402 | 395 | 399 | -0.75% | 116,300 | 111億2478万 | +3.64% | 39.2 | 3.17 |
05/07 | 393 | 405 | 388 | 402 | +3.61% | 205,600 | 112億842万 | +4.42% | 39.49 | 3.19 |
05/02 | 389 | 392 | 387 | 388 | -0.26% | 110,200 | 108億1808万 | +1.04% | 38.12 | 3.08 |
05/01 | 395 | 395 | 384 | 389 | +0.26% | 165,500 | 108億4596万 | +1.3% | 38.22 | 3.09 |
04/27 | 391 | 395 | 386 | 388 | +0.26% | 190,400 | 108億1808万 | +0.78% | 38.12 | 3.08 |
04/26 | 400 | 401 | 382 | 387 | -2.76% | 501,300 | 107億9020万 | +0.52% | 38.02 | 3.07 |
04/25 | 402 | 409 | 394 | 398 | -2.93% | 361,800 | 110億9689万 | +3.11% | 39.1 | 3.16 |
04/24 | 388 | 413 | 385 | 410 | +5.13% | 665,100 | 114億3147万 | +5.94% | 40.28 | 3.26 |
04/23 | 386 | 404 | 377 | 390 | +0.52% | 1,329,700 | 108億7384万 | +0.78% | 38.32 | 3.1 |
04/20 | 411 | 428 | 387 | 388 | -7.18% | 1,911,500 | 108億1808万 | -0.26% | 38.12 | 3.08 |
04/19 | 435 | 459 | 416 | 418 | -2.79% | 3,347,000 | 116億5453万 | +6.91% | 41.07 | 3.32 |
04/18 | 378 | 456 | 378 | 430 | +14.36% | 6,018,100 | 119億8911万 | +9.69% | 42.24 | 3.41 |
04/17 | 397 | 407 | 373 | 376 | +1.9% | 497,200 | 104億8350万 | -4.08% | 36.94 | 2.99 |
04/16 | 368 | 370 | 366 | 369 | +0.27% | 66,600 | 102億8833万 | -6.58% | 36.25 | 2.93 |
04/13 | 375 | 376 | 368 | 368 | -1.08% | 46,200 | 102億6044万 | -7.3% | 36.15 | 2.92 |
04/12 | 370 | 377 | 367 | 372 | +0.81% | 46,000 | 103億7197万 | -6.77% | 36.55 | 2.95 |
04/11 | 375 | 378 | 364 | 369 | -0.27% | 88,400 | 102億8833万 | -7.98% | 36.25 | 2.93 |
04/10 | 370 | 388 | 367 | 370 | +0.82% | 224,100 | 103億1621万 | -8.19% | 36.35 | 2.94 |
04/09 | 372 | 425 | 367 | 367 | -1.08% | 776,500 | 102億3256万 | -9.16% | 36.06 | 2.91 |
04/06 | 368 | 372 | 367 | 371 | +0.27% | 68,100 | 103億4409万 | -8.4% | 36.45 | 2.95 |
04/05 | 375 | 376 | 368 | 370 | -0.8% | 117,900 | 103億1621万 | -9.09% | 36.35 | 2.94 |
04/04 | 379 | 386 | 372 | 373 | -1.32% | 58,600 | 103億9985万 | -8.8% | 36.64 | 2.96 |
04/03 | 370 | 385 | 370 | 378 | +2.16% | 105,000 | 105億3926万 | -7.8% | 37.14 | 3 |
04/02 | 390 | 390 | 370 | 370 | -5.13% | 103,400 | 103億1621万 | -9.98% | 36.35 | 2.94 |
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 |