時価総額
2018/03/09～2018/08/02
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 |
| 08/02 | 381 | 389 | 380 | 382 | 0% | 77,600 | 106億5079万 | -2.05% | 37.53 | 3.03 |
| 08/01 | 380 | 384 | 375 | 382 | 0% | 78,900 | 106億5079万 | -2.05% | 37.53 | 3.03 |
| 07/31 | 382 | 385 | 378 | 382 | 0% | 67,300 | 106億5079万 | -2.3% | 37.53 | 3.03 |
| 07/30 | 392 | 392 | 381 | 382 | -3.29% | 125,100 | 106億5079万 | -2.3% | 37.53 | 3.03 |
| 07/27 | 399 | 399 | 387 | 395 | -0.5% | 103,200 | 110億1325万 | +1.02% | 38.81 | 3.14 |
| 07/26 | 402 | 402 | 395 | 397 | -1% | 123,600 | 110億6901万 | +1.53% | 39 | 3.15 |
| 07/25 | 403 | 407 | 400 | 401 | -0.25% | 99,200 | 111億8054万 | +2.82% | 39.4 | 3.18 |
| 07/24 | 406 | 410 | 402 | 402 | -1.23% | 71,000 | 112億842万 | +3.34% | 39.49 | 3.19 |
| 07/23 | 400 | 409 | 398 | 407 | +0.74% | 152,500 | 113億4783万 | +4.63% | 39.99 | 3.23 |
| 07/20 | 402 | 410 | 402 | 404 | -0.49% | 102,900 | 112億6418万 | +3.86% | 39.69 | 3.21 |
| 07/19 | 406 | 407 | 401 | 406 | +0.25% | 89,300 | 113億1995万 | +4.37% | 39.89 | 3.22 |
| 07/18 | 407 | 414 | 404 | 405 | 0% | 173,200 | 112億9207万 | +4.11% | 39.79 | 3.22 |
| 07/17 | 403 | 407 | 400 | 405 | +1.5% | 91,500 | 112億9207万 | +4.11% | 39.79 | 3.22 |
| 07/13 | 403 | 405 | 398 | 399 | -0.25% | 103,200 | 111億2478万 | +2.57% | 39.2 | 3.17 |
| 07/12 | 402 | 409 | 399 | 400 | -1.96% | 172,000 | 111億5266万 | +2.83% | 39.3 | 3.18 |
| 07/11 | 390 | 409 | 390 | 408 | +2.77% | 373,700 | 113億7571万 | +4.62% | 40.08 | 3.24 |
| 07/10 | 387 | 397 | 380 | 397 | +1.53% | 288,200 | 110億6901万 | +2.06% | 39 | 3.15 |
| 07/09 | 377 | 395 | 370 | 391 | +3.99% | 291,400 | 109億172万 | +0.26% | 38.41 | 3.11 |
| 07/06 | 361 | 378 | 361 | 376 | +4.74% | 162,900 | 104億8350万 | -3.84% | 36.94 | 2.99 |
| 07/05 | 361 | 366 | 358 | 359 | -0.55% | 245,900 | 100億951万 | -8.42% | 35.27 | 2.85 |
| 07/04 | 368 | 370 | 360 | 361 | -2.96% | 233,000 | 100億6527万 | -8.38% | 35.47 | 2.87 |
| 07/03 | 373 | 378 | 369 | 372 | +0.27% | 115,400 | 103億7197万 | -5.82% | 36.55 | 2.95 |
| 07/02 | 380 | 382 | 370 | 371 | -2.37% | 140,800 | 103億4409万 | -6.55% | 36.45 | 2.95 |
| 06/29 | 382 | 383 | 376 | 380 | 0% | 91,800 | 105億9502万 | -4.52% | 37.33 | 3.02 |
| 06/28 | 387 | 388 | 379 | 380 | -2.81% | 186,000 | 105億9502万 | -4.76% | 37.33 | 3.02 |
| 06/27 | 395 | 396 | 385 | 391 | -1.26% | 124,300 | 109億172万 | -2.25% | 38.41 | 3.11 |
| 06/26 | 381 | 398 | 381 | 396 | +3.66% | 248,900 | 110億4113万 | -1.25% | 38.9 | 3.14 |
| 06/25 | 385 | 389 | 380 | 382 | -1.8% | 119,500 | 106億5079万 | -4.98% | 37.53 | 3.03 |
| 06/22 | 385 | 392 | 382 | 389 | 0% | 83,200 | 108億4596万 | -3.47% | 38.22 | 3.09 |
| 06/21 | 382 | 389 | 378 | 389 | +2.64% | 139,000 | 108億4596万 | -3.47% | 38.22 | 3.09 |
| 06/20 | 383 | 384 | 366 | 379 | -1.04% | 318,600 | 105億6714万 | -6.19% | 37.23 | 3.01 |
| 06/19 | 394 | 395 | 381 | 383 | -3.28% | 379,600 | 106億7867万 | -5.43% | 37.63 | 3.04 |
| 06/18 | 404 | 404 | 391 | 396 | -1.49% | 354,900 | 110億4113万 | -2.46% | 38.9 | 3.14 |
| 06/15 | 405 | 408 | 401 | 402 | -0.74% | 249,800 | 112億842万 | -0.99% | 39.49 | 3.19 |
| 06/14 | 408 | 412 | 405 | 405 | -0.98% | 280,400 | 112億9207万 | -0.49% | 39.79 | 3.22 |
| 06/13 | 414 | 417 | 408 | 409 | -0.73% | 214,200 | 114億359万 | +0.49% | 40.18 | 3.25 |
| 06/12 | 407 | 420 | 405 | 412 | +1.73% | 532,700 | 114億8724万 | +1.48% | 40.48 | 3.27 |
| 06/11 | 405 | 410 | 404 | 405 | +0.25% | 176,400 | 112億9207万 | -0.25% | 39.79 | 3.22 |
| 06/08 | 405 | 413 | 401 | 404 | +0.25% | 363,400 | 112億6418万 | -0.49% | 39.69 | 3.21 |
| 06/07 | 408 | 410 | 401 | 403 | -0.25% | 484,800 | 112億3630万 | -0.49% | 39.59 | 3.2 |
| 06/06 | 418 | 418 | 402 | 404 | -3.35% | 851,100 | 112億6418万 | -0.25% | 39.69 | 3.21 |
| 06/05 | 470 | 480 | 415 | 418 | +3.98% | 6,762,500 | 116億5453万 | +3.47% | 41.07 | 3.32 |
| 06/04 | 403 | 407 | 400 | 402 | 0% | 151,800 | 112億842万 | -0.25% | 39.49 | 3.19 |
| 06/01 | 406 | 411 | 402 | 402 | -1.71% | 159,800 | 112億842万 | -0.25% | 39.49 | 3.19 |
| 05/31 | 405 | 411 | 404 | 409 | +1.24% | 163,300 | 114億359万 | +1.49% | 40.18 | 3.25 |
| 05/30 | 395 | 409 | 393 | 404 | +0.25% | 233,000 | 112億6418万 | +0.5% | 39.69 | 3.21 |
| 05/29 | 405 | 408 | 400 | 403 | -0.74% | 98,500 | 112億3630万 | +0.25% | 39.59 | 3.2 |
| 05/28 | 400 | 416 | 399 | 406 | +1.75% | 325,900 | 113億1995万 | +1% | 39.89 | 3.22 |
| 05/25 | 398 | 402 | 397 | 399 | -0.99% | 223,400 | 111億2478万 | -0.99% | 39.2 | 3.17 |
| 05/24 | 411 | 411 | 401 | 403 | -1.71% | 269,600 | 112億3630万 | +0.25% | 39.59 | 3.2 |
| 05/23 | 423 | 425 | 408 | 410 | -3.76% | 431,500 | 114億3147万 | +2.24% | 40.28 | 3.26 |
| 05/22 | 410 | 432 | 407 | 426 | +3.4% | 601,400 | 118億7758万 | +6.77% | 41.85 | 3.38 |
| 05/21 | 404 | 414 | 401 | 412 | +2.49% | 359,300 | 114億8724万 | +3.78% | 40.48 | 3.27 |
| 05/18 | 403 | 403 | 396 | 402 | +0.25% | 185,000 | 112億842万 | +1.77% | 39.49 | 3.19 |
| 05/17 | 409 | 410 | 400 | 401 | -1.47% | 204,800 | 111億8054万 | +1.78% | 39.4 | 3.18 |
| 05/16 | 397 | 412 | 397 | 407 | +2.52% | 347,900 | 113億4783万 | +3.56% | 39.99 | 3.23 |
| 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 |
