時価総額
2018/05/14~2018/10/03
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 |
10/03 | 379 | 379 | 374 | 378 | -0.53% | 97,500 | 105億3926万 | -1.82% | 37.14 | 3 |
10/02 | 382 | 385 | 376 | 380 | -0.52% | 160,200 | 105億9502万 | -1.3% | 37.33 | 3.02 |
10/01 | 385 | 387 | 378 | 382 | -0.52% | 119,700 | 106億5079万 | -0.78% | 37.53 | 3.03 |
09/28 | 390 | 390 | 382 | 384 | -0.26% | 78,200 | 107億655万 | 0% | 37.73 | 3.05 |
09/27 | 391 | 393 | 385 | 385 | -2.28% | 182,200 | 107億3443万 | +0.26% | 37.82 | 3.06 |
09/26 | 390 | 401 | 388 | 394 | +2.6% | 241,400 | 109億8537万 | +2.87% | 38.71 | 3.13 |
09/25 | 390 | 392 | 384 | 384 | -1.54% | 167,400 | 107億655万 | +0.52% | 37.73 | 3.05 |
09/21 | 388 | 396 | 384 | 390 | +1.56% | 220,400 | 108億7384万 | +2.09% | 38.32 | 3.1 |
09/20 | 385 | 387 | 382 | 384 | +0.26% | 69,100 | 107億655万 | +0.79% | 37.73 | 3.05 |
09/19 | 382 | 385 | 382 | 383 | +0.26% | 79,400 | 106億7867万 | +0.79% | 37.63 | 3.04 |
09/18 | 385 | 386 | 381 | 382 | -0.52% | 109,900 | 106億5079万 | +0.79% | 37.53 | 3.03 |
09/14 | 383 | 386 | 382 | 384 | +0.26% | 75,300 | 107億655万 | +1.59% | 37.73 | 3.05 |
09/13 | 384 | 388 | 383 | 383 | -1.29% | 74,700 | 106億7867万 | +1.32% | 37.63 | 3.04 |
09/12 | 390 | 396 | 384 | 388 | -0.26% | 115,300 | 108億1808万 | +2.92% | 38.12 | 3.08 |
09/11 | 385 | 392 | 384 | 389 | +1.57% | 107,300 | 108億4596万 | +3.46% | 38.22 | 3.09 |
09/10 | 383 | 389 | 379 | 383 | -1.29% | 123,700 | 106億7867万 | +2.13% | 37.63 | 3.04 |
09/07 | 385 | 391 | 379 | 388 | 0% | 121,400 | 108億1808万 | +3.47% | 38.12 | 3.08 |
09/06 | 400 | 407 | 385 | 388 | -4.9% | 334,900 | 108億1808万 | +3.74% | 38.12 | 3.08 |
09/05 | 396 | 412 | 395 | 408 | +3.03% | 429,200 | 113億7571万 | +9.09% | 40.08 | 3.24 |
09/04 | 402 | 405 | 381 | 396 | -0.5% | 637,700 | 110億4113万 | +6.17% | 38.9 | 3.14 |
09/03 | 391 | 399 | 386 | 398 | +2.84% | 333,300 | 110億9689万 | +6.99% | 39.1 | 3.16 |
08/31 | 373 | 395 | 373 | 387 | +2.93% | 221,400 | 107億9020万 | +4.03% | 38.02 | 3.07 |
08/30 | 374 | 377 | 371 | 376 | +1.9% | 46,300 | 104億8350万 | +1.08% | 36.94 | 2.99 |
08/29 | 371 | 373 | 368 | 369 | +0.27% | 48,100 | 102億8833万 | -1.07% | 36.25 | 2.93 |
08/28 | 379 | 379 | 368 | 368 | -2.13% | 73,500 | 102億6044万 | -1.6% | 36.15 | 2.92 |
08/27 | 369 | 381 | 367 | 376 | +1.9% | 117,100 | 104億8350万 | 0% | 36.94 | 2.99 |
08/24 | 369 | 371 | 366 | 369 | 0% | 73,600 | 102億8833万 | -2.12% | 36.25 | 2.93 |
08/23 | 377 | 379 | 365 | 369 | -1.6% | 205,600 | 102億8833万 | -2.38% | 36.25 | 2.93 |
08/22 | 375 | 380 | 373 | 375 | +0.27% | 126,100 | 104億5562万 | -1.32% | 36.84 | 2.98 |
08/21 | 386 | 397 | 372 | 374 | +1.08% | 815,900 | 104億2773万 | -1.84% | 36.74 | 2.97 |
08/20 | 367 | 373 | 367 | 370 | +1.09% | 43,000 | 103億1621万 | -3.14% | 36.35 | 2.94 |
08/17 | 363 | 368 | 363 | 366 | +0.83% | 24,200 | 102億468万 | -4.44% | 35.96 | 2.91 |
08/16 | 363 | 366 | 360 | 363 | -0.27% | 95,900 | 101億2104万 | -5.71% | 35.66 | 2.88 |
08/15 | 371 | 371 | 364 | 364 | -0.82% | 50,100 | 101億4892万 | -5.7% | 35.76 | 2.89 |
08/14 | 363 | 372 | 360 | 367 | +1.38% | 97,000 | 102億3256万 | -5.41% | 36.06 | 2.91 |
08/13 | 367 | 367 | 360 | 362 | -0.28% | 116,800 | 100億9315万 | -6.94% | 35.56 | 2.87 |
08/10 | 371 | 373 | 360 | 363 | -1.36% | 116,500 | 101億2104万 | -6.68% | 35.66 | 2.88 |
08/09 | 375 | 376 | 364 | 368 | -1.34% | 97,100 | 102億6044万 | -5.4% | 36.15 | 2.92 |
08/08 | 361 | 377 | 359 | 373 | +3.04% | 135,500 | 103億9985万 | -4.11% | 36.64 | 2.96 |
08/07 | 364 | 368 | 360 | 362 | -1.9% | 158,000 | 100億9315万 | -6.94% | 35.56 | 2.87 |
08/06 | 375 | 376 | 367 | 369 | -1.6% | 113,400 | 102億8833万 | -5.14% | 36.25 | 2.93 |
08/03 | 383 | 383 | 375 | 375 | -1.83% | 43,500 | 104億5562万 | -3.85% | 36.84 | 2.98 |
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 |