時価総額
2018/05/21~2018/10/11
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 |
10/11 | 1,325 | 1,338 | 1,298 | 1,321 | -4.34% | 52,000 | 260億5408万 | -6.64% | 16.16 | 1.78 |
10/10 | 1,368 | 1,399 | 1,368 | 1,381 | +1.36% | 18,000 | 272億3746万 | -2.61% | 16.9 | 1.86 |
10/09 | 1,361 | 1,379 | 1,339 | 1,363 | -1.55% | 25,000 | 268億7258万 | -3.91% | 16.67 | 1.83 |
10/05 | 1,410 | 1,410 | 1,375 | 1,384 | -2.16% | 17,200 | 272億9663万 | -2.6% | 16.93 | 1.86 |
10/04 | 1,427 | 1,434 | 1,397 | 1,415 | -0.81% | 34,800 | 278億9818万 | -0.53% | 17.31 | 1.9 |
10/03 | 1,458 | 1,458 | 1,426 | 1,426 | -1.96% | 17,200 | 281億2499万 | +0.35% | 17.45 | 1.92 |
10/02 | 1,458 | 1,471 | 1,452 | 1,455 | -0.21% | 19,800 | 286億8710万 | +2.29% | 17.8 | 1.95 |
10/01 | 1,471 | 1,485 | 1,455 | 1,458 | +0.1% | 23,800 | 287億4627万 | +2.71% | 17.83 | 1.96 |
09/28 | 1,461 | 1,485 | 1,449 | 1,456 | -0.34% | 37,600 | 287億1668万 | +2.9% | 17.81 | 1.96 |
09/27 | 1,538 | 1,538 | 1,459 | 1,461 | -6.2% | 69,400 | 288億1530万 | +3.62% | 17.88 | 1.96 |
09/26 | 1,553 | 1,560 | 1,518 | 1,558 | +0.65% | 88,600 | 307億1857万 | +11.01% | 19.06 | 2.09 |
09/25 | 1,545 | 1,550 | 1,518 | 1,548 | -0.32% | 188,000 | 305億2134万 | +11.01% | 18.93 | 2.08 |
09/21 | 1,523 | 1,570 | 1,505 | 1,553 | +1.97% | 76,000 | 306億1995万 | +11.93% | 18.99 | 2.09 |
09/20 | 1,495 | 1,523 | 1,475 | 1,523 | +2.53% | 51,400 | 300億2826万 | +10.41% | 18.63 | 2.05 |
09/19 | 1,426 | 1,489 | 1,426 | 1,485 | +4.32% | 100,000 | 292億8865万 | +8.16% | 18.17 | 2 |
09/18 | 1,372 | 1,433 | 1,372 | 1,424 | +4.4% | 66,800 | 280億7569万 | +3.91% | 17.42 | 1.91 |
09/14 | 1,346 | 1,370 | 1,346 | 1,364 | +1.87% | 82,600 | 268億9231万 | -0.47% | 16.68 | 1.83 |
09/13 | 1,324 | 1,352 | 1,324 | 1,339 | +1.13% | 29,600 | 263億9923万 | -2.58% | 16.38 | 1.8 |
09/12 | 1,345 | 1,350 | 1,313 | 1,324 | -1.56% | 28,000 | 261億339万 | -3.96% | 16.19 | 1.78 |
09/11 | 1,384 | 1,390 | 1,338 | 1,345 | -1.03% | 26,000 | 265億1757万 | -2.78% | 16.45 | 1.81 |
09/10 | 1,329 | 1,363 | 1,329 | 1,359 | +2.22% | 68,000 | 267億9369万 | -1.98% | 16.62 | 1.83 |
09/07 | 1,361 | 1,361 | 1,326 | 1,329 | -1.01% | 80,400 | 262億1186万 | -4.32% | 16.26 | 1.79 |
09/06 | 1,375 | 1,375 | 1,335 | 1,343 | -2.61% | 36,000 | 264億7812万 | -3.63% | 16.43 | 1.8 |
09/05 | 1,391 | 1,394 | 1,376 | 1,379 | -0.86% | 21,800 | 271億8815万 | -1.47% | 16.87 | 1.85 |
09/04 | 1,385 | 1,399 | 1,376 | 1,391 | -0.04% | 22,200 | 274億2483万 | -0.96% | 17.01 | 1.87 |
09/03 | 1,398 | 1,398 | 1,368 | 1,391 | +0.36% | 35,600 | 274億3469万 | -1.28% | 17.02 | 1.87 |
08/31 | 1,425 | 1,425 | 1,373 | 1,386 | -2.7% | 82,800 | 273億3607万 | -1.98% | 16.96 | 1.86 |
08/30 | 1,419 | 1,433 | 1,408 | 1,425 | +0.99% | 26,000 | 280億9541万 | +0.25% | 17.43 | 1.91 |
08/29 | 1,410 | 1,417 | 1,404 | 1,411 | +0.39% | 19,000 | 278億1929万 | -1.23% | 17.26 | 1.9 |
08/28 | 1,455 | 1,455 | 1,395 | 1,405 | -2.09% | 36,000 | 277億1081万 | -2.02% | 17.19 | 1.89 |
08/27 | 1,413 | 1,468 | 1,413 | 1,435 | +3.42% | 66,400 | 283億250万 | -0.28% | 17.56 | 1.93 |
08/24 | 1,371 | 1,395 | 1,371 | 1,388 | +1.72% | 41,000 | 273億6566万 | -3.85% | 16.98 | 1.86 |
08/23 | 1,347 | 1,386 | 1,345 | 1,364 | +3.18% | 50,600 | 269億217万 | -5.74% | 16.69 | 1.83 |
08/22 | 1,300 | 1,338 | 1,270 | 1,322 | +1.81% | 86,200 | 260億7380万 | -9.08% | 16.17 | 1.78 |
08/21 | 1,336 | 1,336 | 1,290 | 1,299 | -2.88% | 55,400 | 256億1031万 | -11.24% | 15.89 | 1.74 |
08/20 | 1,365 | 1,378 | 1,337 | 1,337 | -1.91% | 25,000 | 263億6965万 | -9.17% | 16.36 | 1.8 |
08/17 | 1,352 | 1,375 | 1,352 | 1,363 | +0.81% | 12,400 | 268億8244万 | -7.84% | 16.68 | 1.83 |
08/16 | 1,383 | 1,383 | 1,352 | 1,352 | -2.24% | 54,600 | 266億6549万 | -9.02% | 16.54 | 1.82 |
08/15 | 1,400 | 1,418 | 1,379 | 1,383 | -1.14% | 30,000 | 272億7690万 | -7.31% | 16.92 | 1.86 |
08/14 | 1,418 | 1,418 | 1,392 | 1,399 | -1.03% | 130,000 | 275億9247万 | -6.61% | 17.12 | 1.88 |
08/13 | 1,472 | 1,472 | 1,411 | 1,414 | -3.38% | 39,000 | 278億7846万 | -5.95% | 17.29 | 1.9 |
08/10 | 1,453 | 1,474 | 1,447 | 1,463 | +1.67% | 50,000 | 288億5474万 | -2.92% | 17.9 | 1.97 |
08/09 | 1,447 | 1,450 | 1,436 | 1,439 | -0.52% | 20,000 | 283億8139万 | -4.58% | 17.61 | 1.93 |
08/08 | 1,430 | 1,453 | 1,430 | 1,447 | +1.22% | 26,400 | 285億2931万 | -4.33% | 17.7 | 1.94 |
08/07 | 1,425 | 1,446 | 1,401 | 1,429 | +0.25% | 48,200 | 281億8416万 | -5.74% | 17.48 | 1.92 |
08/06 | 1,451 | 1,459 | 1,413 | 1,426 | -1.66% | 52,200 | 281億1513万 | -6.34% | 17.44 | 1.92 |
08/03 | 1,481 | 1,490 | 1,443 | 1,450 | -2.09% | 39,800 | 285億8848万 | -5.32% | 17.73 | 1.95 |
08/02 | 1,500 | 1,535 | 1,477 | 1,481 | -1.23% | 51,000 | 291億9990万 | -3.8% | 18.11 | 1.99 |
08/01 | 1,548 | 1,548 | 1,498 | 1,499 | -2.03% | 59,400 | 295億6477万 | -2.98% | 18.34 | 2.01 |
07/31 | 1,580 | 1,610 | 1,525 | 1,530 | +1.32% | 97,400 | 301億7619万 | -1.23% | 18.72 | 2.06 |
07/30 | 1,568 | 1,573 | 1,510 | 1,510 | -3.51% | 56,200 | 297億8173万 | -2.77% | 18.47 | 2.03 |
07/27 | 1,598 | 1,598 | 1,563 | 1,565 | -2.03% | 21,200 | 308億6649万 | +0.45% | 19.15 | 2.1 |
07/26 | 1,590 | 1,618 | 1,583 | 1,598 | +2.4% | 83,400 | 315億749万 | +2.4% | 19.55 | 2.15 |
07/25 | 1,543 | 1,565 | 1,528 | 1,560 | +1.46% | 36,200 | 307億6788万 | -0.19% | 19.09 | 2.1 |
07/24 | 1,525 | 1,555 | 1,523 | 1,538 | +1.65% | 35,600 | 303億2411万 | -1.88% | 18.81 | 2.07 |
07/23 | 1,513 | 1,525 | 1,508 | 1,513 | +0.17% | 31,200 | 298億3103万 | -3.97% | 18.51 | 2.03 |
07/20 | 1,520 | 1,525 | 1,505 | 1,510 | -0.66% | 32,400 | 297億8173万 | -4.61% | 18.47 | 2.03 |
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 |