時価総額
2018/02/23～2018/07/19
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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2018 |
| 07/19 | 1,560 | 1,560 | 1,520 | 1,520 | -2.72% | 25,000 | 299億7896万 | -4.4% | 18.6 | 2.04 |
| 07/18 | 1,523 | 1,570 | 1,523 | 1,563 | +2.29% | 49,400 | 308億1718万 | -2.16% | 19.12 | 2.1 |
| 07/17 | 1,503 | 1,540 | 1,503 | 1,528 | +1.16% | 21,200 | 301億2688万 | -4.77% | 18.69 | 2.05 |
| 07/13 | 1,535 | 1,535 | 1,503 | 1,510 | -1.63% | 61,200 | 297億8173万 | -6.33% | 18.47 | 2.03 |
| 07/12 | 1,520 | 1,550 | 1,510 | 1,535 | +2.16% | 27,800 | 302億7480万 | -5.25% | 18.78 | 2.06 |
| 07/11 | 1,510 | 1,538 | 1,483 | 1,503 | -1.15% | 66,800 | 296億3380万 | -7.71% | 18.38 | 2.02 |
| 07/10 | 1,548 | 1,565 | 1,520 | 1,520 | -0.49% | 48,600 | 299億7896万 | -7.09% | 18.6 | 2.04 |
| 07/09 | 1,508 | 1,535 | 1,500 | 1,528 | +0.66% | 27,600 | 301億2688万 | -7.03% | 18.69 | 2.05 |
| 07/06 | 1,488 | 1,533 | 1,488 | 1,518 | +2.46% | 48,400 | 299億2965万 | -8.09% | 18.57 | 2.04 |
| 07/05 | 1,548 | 1,555 | 1,474 | 1,481 | -4.3% | 83,200 | 292億976万 | -10.78% | 18.12 | 1.99 |
| 07/04 | 1,540 | 1,568 | 1,538 | 1,548 | 0% | 57,000 | 305億2134万 | -7.34% | 18.93 | 2.08 |
| 07/03 | 1,578 | 1,588 | 1,520 | 1,548 | -1.28% | 104,800 | 305億2134万 | -7.61% | 18.93 | 2.08 |
| 07/02 | 1,655 | 1,655 | 1,563 | 1,568 | -5.43% | 75,400 | 309億1580万 | -6.75% | 19.18 | 2.11 |
| 06/29 | 1,665 | 1,670 | 1,605 | 1,658 | +0.91% | 57,600 | 326億9087万 | -1.81% | 20.28 | 2.23 |
| 06/28 | 1,628 | 1,650 | 1,598 | 1,643 | +0.46% | 64,200 | 323億9502万 | -2.98% | 20.1 | 2.21 |
| 06/27 | 1,598 | 1,638 | 1,590 | 1,635 | +2.19% | 41,200 | 322億4710万 | -3.71% | 20 | 2.2 |
| 06/26 | 1,600 | 1,613 | 1,580 | 1,600 | -1.84% | 83,200 | 315億5680万 | -6.21% | 19.58 | 2.15 |
| 06/25 | 1,668 | 1,673 | 1,620 | 1,630 | -0.76% | 87,800 | 321億4849万 | -5.01% | 19.94 | 2.19 |
| 06/22 | 1,615 | 1,648 | 1,615 | 1,643 | +1.7% | 58,000 | 323億9502万 | -4.78% | 20.1 | 2.21 |
| 06/21 | 1,683 | 1,698 | 1,600 | 1,615 | -2.42% | 85,400 | 318億5264万 | -6.81% | 19.76 | 2.17 |
| 06/20 | 1,663 | 1,665 | 1,595 | 1,655 | -1.34% | 91,000 | 326億4156万 | -5.1% | 20.25 | 2.22 |
| 06/19 | 1,725 | 1,730 | 1,653 | 1,678 | -2.61% | 69,800 | 330億8533万 | -4.2% | 20.52 | 2.25 |
| 06/18 | 1,745 | 1,773 | 1,708 | 1,723 | -0.58% | 102,800 | 339億7286万 | -2.08% | 21.07 | 2.31 |
| 06/15 | 1,688 | 1,780 | 1,688 | 1,733 | +4.05% | 132,400 | 341億7009万 | -2.06% | 21.2 | 2.33 |
| 06/14 | 1,690 | 1,703 | 1,653 | 1,665 | -2.63% | 63,600 | 328億3879万 | -6.41% | 20.37 | 2.24 |
| 06/13 | 1,715 | 1,748 | 1,698 | 1,710 | -1.01% | 46,800 | 337億2633万 | -4.52% | 20.92 | 2.3 |
| 06/12 | 1,710 | 1,733 | 1,688 | 1,728 | +0.14% | 28,800 | 340億7148万 | -4.03% | 21.14 | 2.32 |
| 06/11 | 1,718 | 1,738 | 1,703 | 1,725 | 0% | 36,800 | 340億2217万 | -4.7% | 21.11 | 2.32 |
| 06/08 | 1,713 | 1,730 | 1,695 | 1,725 | -0.14% | 50,400 | 340億2217万 | -5.22% | 21.11 | 2.32 |
| 06/07 | 1,700 | 1,738 | 1,678 | 1,728 | +1.77% | 42,400 | 340億7148万 | -5.55% | 21.14 | 2.32 |
| 06/06 | 1,695 | 1,703 | 1,658 | 1,698 | -0.73% | 73,400 | 334億7979万 | -7.59% | 20.77 | 2.28 |
| 06/05 | 1,710 | 1,720 | 1,660 | 1,710 | -0.44% | 72,000 | 337億2633万 | -7.42% | 20.92 | 2.3 |
| 06/04 | 1,725 | 1,758 | 1,700 | 1,718 | -0.87% | 78,800 | 338億7425万 | -7.51% | 21.01 | 2.31 |
| 06/01 | 1,740 | 1,760 | 1,710 | 1,733 | -0.57% | 70,800 | 341億7009万 | -7.2% | 21.2 | 2.33 |
| 05/31 | 1,670 | 1,763 | 1,670 | 1,743 | +4.97% | 108,800 | 343億6732万 | -7.07% | 21.32 | 2.34 |
| 05/30 | 1,683 | 1,703 | 1,650 | 1,660 | -3.35% | 77,800 | 327億4018万 | -11.8% | 20.31 | 2.23 |
| 05/29 | 1,735 | 1,740 | 1,675 | 1,718 | -1.43% | 73,600 | 338億7425万 | -9.27% | 21.01 | 2.31 |
| 05/28 | 1,763 | 1,763 | 1,720 | 1,743 | -0.99% | 54,000 | 343億6732万 | -8.34% | 21.32 | 2.34 |
| 05/25 | 1,785 | 1,790 | 1,738 | 1,760 | -1.26% | 80,200 | 347億1248万 | -7.81% | 21.53 | 2.36 |
| 05/24 | 1,833 | 1,835 | 1,770 | 1,783 | -2.99% | 77,400 | 351億5624万 | -6.97% | 21.81 | 2.4 |
| 05/23 | 1,825 | 1,860 | 1,793 | 1,838 | 0% | 70,600 | 362億4101万 | -4.55% | 22.48 | 2.47 |
| 05/22 | 1,860 | 1,865 | 1,828 | 1,838 | -1.21% | 38,600 | 362億4101万 | -4.99% | 22.48 | 2.47 |
| 05/21 | 1,840 | 1,870 | 1,840 | 1,860 | +0.54% | 31,200 | 366億8478万 | -4.12% | 22.76 | 2.5 |
| 05/18 | 1,870 | 1,870 | 1,823 | 1,850 | -1.2% | 34,600 | 364億8755万 | -4.88% | 22.63 | 2.49 |
| 05/17 | 1,843 | 1,873 | 1,833 | 1,873 | +2.04% | 34,800 | 369億3131万 | -4.32% | 22.91 | 2.52 |
| 05/16 | 1,883 | 1,883 | 1,813 | 1,835 | -2.26% | 70,200 | 361億9170万 | -6.66% | 22.45 | 2.47 |
| 05/15 | 1,968 | 1,968 | 1,870 | 1,878 | -4.7% | 66,600 | 370億2993万 | -4.98% | 22.97 | 2.52 |
| 05/14 | 2,005 | 2,025 | 1,910 | 1,970 | -1.25% | 76,400 | 388億5431万 | -0.81% | 24.1 | 2.65 |
| 05/11 | 1,963 | 1,995 | 1,948 | 1,995 | +1.66% | 31,600 | 393億4738万 | +0.2% | 24.41 | 2.68 |
| 05/10 | 1,960 | 1,978 | 1,940 | 1,963 | +0.9% | 34,600 | 387億638万 | -1.63% | 24.01 | 2.64 |
| 05/09 | 1,953 | 1,958 | 1,905 | 1,945 | -0.77% | 56,400 | 383億6123万 | -2.85% | 23.8 | 2.61 |
| 05/08 | 1,968 | 1,993 | 1,948 | 1,960 | -0.63% | 43,000 | 386億5708万 | -2.34% | 23.98 | 2.63 |
| 05/07 | 1,950 | 1,975 | 1,935 | 1,973 | +1.28% | 27,600 | 389億361万 | -1.82% | 24.13 | 2.65 |
| 05/02 | 1,943 | 1,953 | 1,930 | 1,948 | +0.26% | 15,400 | 384億1054万 | -3.3% | 23.83 | 2.62 |
| 05/01 | 1,950 | 1,955 | 1,918 | 1,943 | +0.26% | 29,800 | 383億1192万 | -3.69% | 23.77 | 2.61 |
| 04/27 | 1,960 | 1,960 | 1,925 | 1,938 | -1.52% | 25,800 | 382億1331万 | -3.94% | 23.71 | 2.6 |
| 04/26 | 1,963 | 1,980 | 1,915 | 1,968 | +0.38% | 48,200 | 388億500万 | -2.45% | 24.07 | 2.64 |
| 04/25 | 1,910 | 1,968 | 1,910 | 1,960 | +1.55% | 42,000 | 386億5708万 | -2.97% | 23.98 | 2.63 |
| 04/24 | 1,923 | 1,938 | 1,908 | 1,930 | +0.39% | 30,400 | 380億6539万 | -4.69% | 23.61 | 2.59 |
| 04/23 | 1,920 | 1,930 | 1,888 | 1,923 | -0.52% | 40,800 | 379億1746万 | -5.3% | 23.52 | 2.58 |
| 04/20 | 1,903 | 1,948 | 1,903 | 1,933 | +0.78% | 18,600 | 381億1469万 | -5.18% | 23.64 | 2.6 |
| 04/19 | 1,948 | 1,953 | 1,898 | 1,918 | -1.03% | 44,600 | 378億1885万 | -6.14% | 23.46 | 2.58 |
| 04/18 | 1,955 | 1,980 | 1,905 | 1,938 | -0.9% | 56,200 | 382億1331万 | -5.53% | 23.71 | 2.6 |
| 04/17 | 1,983 | 1,983 | 1,908 | 1,955 | -2.49% | 119,800 | 385億5846万 | -4.63% | 23.92 | 2.63 |
| 04/16 | 2,035 | 2,070 | 2,000 | 2,005 | -2.2% | 42,000 | 395億4461万 | -2.2% | 24.53 | 2.69 |
| 04/13 | 2,005 | 2,080 | 2,005 | 2,050 | +3.27% | 62,000 | 404億3215万 | +0.39% | 25.08 | 2.75 |
| 04/12 | 2,023 | 2,043 | 1,978 | 1,985 | -0.75% | 52,600 | 391億5015万 | -2.41% | 24.29 | 2.67 |
| 04/11 | 2,140 | 2,140 | 1,995 | 2,000 | -6.65% | 117,800 | 394億4600万 | -1.33% | 24.47 | 2.69 |
| 04/10 | 2,098 | 2,200 | 2,060 | 2,143 | +2.51% | 124,200 | 422億5652万 | +5.91% | 26.21 | 2.88 |
| 04/09 | 2,105 | 2,118 | 2,063 | 2,090 | -0.71% | 34,800 | 412億2107万 | +4.03% | 25.57 | 2.81 |
| 04/06 | 2,093 | 2,135 | 2,085 | 2,105 | -0.36% | 57,000 | 415億1691万 | +5.04% | 25.75 | 2.83 |
| 04/05 | 2,100 | 2,140 | 2,058 | 2,113 | +0.96% | 56,200 | 416億6483万 | +5.78% | 25.85 | 2.84 |
| 04/04 | 2,130 | 2,130 | 2,068 | 2,093 | -0.24% | 36,400 | 412億7037万 | +5.26% | 25.6 | 2.81 |
| 04/03 | 2,100 | 2,123 | 2,063 | 2,098 | -2.21% | 61,600 | 413億6899万 | +5.88% | 25.66 | 2.82 |
| 04/02 | 2,098 | 2,168 | 2,095 | 2,145 | +4% | 98,600 | 423億583万 | +8.61% | 26.24 | 2.88 |
| 03/30 | 2,050 | 2,078 | 2,003 | 2,063 | +1.98% | 52,000 | 406億7868万 | +4.96% | 27.42 | 3.03 |
| 03/29 | 2,095 | 2,095 | 2,003 | 2,023 | -2.88% | 38,600 | 398億8976万 | +3.19% | 26.88 | 2.97 |
| 03/28 | 2,035 | 2,095 | 2,015 | 2,083 | +2.71% | 113,800 | 410億7314万 | +6.41% | 27.68 | 3.06 |
| 03/27 | 1,975 | 2,030 | 1,960 | 2,028 | +4.11% | 61,400 | 399億8838万 | +3.87% | 26.95 | 2.98 |
| 03/26 | 1,933 | 1,948 | 1,863 | 1,948 | +0.26% | 59,200 | 384億1054万 | -0.13% | 25.89 | 2.86 |
| 03/23 | 2,008 | 2,038 | 1,938 | 1,943 | -5.01% | 80,800 | 383億1192万 | -0.18% | 25.82 | 2.85 |
| 03/22 | 2,050 | 2,108 | 2,045 | 2,045 | -1.33% | 48,200 | 403億3353万 | +5.36% | 27.18 | 3 |
| 03/20 | 2,073 | 2,155 | 2,045 | 2,073 | +0.48% | 127,800 | 408億7591万 | +7.22% | 27.55 | 3.04 |
| 03/19 | 2,148 | 2,148 | 2,035 | 2,063 | -2.02% | 98,600 | 406億7868万 | +7.09% | 27.42 | 3.03 |
| 03/16 | 2,075 | 2,148 | 2,040 | 2,105 | +1.2% | 99,400 | 415億1691万 | +9.64% | 27.98 | 3.09 |
| 03/15 | 2,110 | 2,128 | 2,053 | 2,080 | -1.42% | 116,200 | 410億2384万 | +8.67% | 27.65 | 3.05 |
| 03/14 | 1,963 | 2,128 | 1,955 | 2,110 | +10.47% | 344,600 | 416億1553万 | +10.24% | 28.05 | 3.1 |
| 03/13 | 1,933 | 1,933 | 1,885 | 1,910 | -1.67% | 59,600 | 376億7093万 | -0.37% | 25.39 | 2.8 |
| 03/12 | 1,835 | 1,970 | 1,835 | 1,943 | +6.29% | 119,400 | 383億1192万 | +0.34% | 25.82 | 2.85 |
| 03/09 | 1,850 | 1,890 | 1,808 | 1,828 | -0.27% | 64,000 | 360億4378万 | -6.47% | 24.29 | 2.68 |
| 03/08 | 1,850 | 1,850 | 1,813 | 1,833 | +0.41% | 37,400 | 361億4239万 | -7.26% | 24.36 | 2.69 |
| 03/07 | 1,898 | 1,898 | 1,815 | 1,825 | -3.82% | 73,800 | 359億9447万 | -8.38% | 24.26 | 2.68 |
| 03/06 | 1,910 | 1,930 | 1,863 | 1,898 | +6.3% | 75,400 | 374億2439万 | -5.31% | 25.22 | 2.78 |
| 03/05 | 1,938 | 1,955 | 1,780 | 1,785 | -9.16% | 112,800 | 352億555万 | -11.37% | 23.73 | 2.62 |
| 03/02 | 1,910 | 1,975 | 1,910 | 1,965 | +1.29% | 68,000 | 387億5569万 | -3.01% | 26.12 | 2.88 |
| 03/01 | 1,923 | 1,990 | 1,895 | 1,940 | +2.78% | 132,200 | 382億6262万 | -4.39% | 25.79 | 2.85 |
| 02/28 | 1,905 | 1,925 | 1,880 | 1,888 | -1.56% | 53,600 | 372億2716万 | -7.07% | 25.09 | 2.77 |
| 02/27 | 2,000 | 2,000 | 1,910 | 1,918 | -1.41% | 52,800 | 378億1885万 | -6% | 25.49 | 2.81 |
| 02/26 | 1,940 | 1,978 | 1,928 | 1,945 | +2.64% | 113,600 | 383億6123万 | -4.84% | 25.85 | 2.85 |
| 02/23 | 1,915 | 1,918 | 1,883 | 1,895 | -2.07% | 53,000 | 373億7508万 | -7.38% | 25.19 | 2.78 |
