時価総額
2018/07/19~2018/12/11
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 |
12/11 | 1,271 | 1,276 | 1,250 | 1,254 | -2.45% | 60,800 | 247億2278万 | -3.2% | 15.34 | 1.68 |
12/10 | 1,286 | 1,293 | 1,275 | 1,285 | -0.12% | 27,200 | 253億4405万 | -0.7% | 15.72 | 1.73 |
12/07 | 1,289 | 1,293 | 1,265 | 1,287 | -0.19% | 36,400 | 253億7363万 | -0.27% | 15.74 | 1.73 |
12/06 | 1,315 | 1,321 | 1,281 | 1,289 | -1.64% | 41,800 | 254億2294万 | +0.31% | 15.77 | 1.73 |
12/05 | 1,324 | 1,340 | 1,294 | 1,311 | -1.21% | 36,800 | 258億4699万 | +2.22% | 16.03 | 1.76 |
12/04 | 1,365 | 1,365 | 1,322 | 1,327 | -2.68% | 40,800 | 261億6255万 | +3.71% | 16.23 | 1.78 |
12/03 | 1,375 | 1,375 | 1,343 | 1,363 | +0.33% | 27,400 | 268億8244万 | +7.07% | 16.68 | 1.83 |
11/30 | 1,320 | 1,359 | 1,320 | 1,359 | +2.99% | 32,600 | 267億9369万 | +7.31% | 16.62 | 1.83 |
11/29 | 1,336 | 1,344 | 1,316 | 1,319 | -0.3% | 23,200 | 260億1463万 | +4.77% | 16.14 | 1.77 |
11/28 | 1,308 | 1,337 | 1,308 | 1,323 | +0.08% | 20,600 | 260億9352万 | +5.42% | 16.19 | 1.78 |
11/27 | 1,348 | 1,348 | 1,303 | 1,322 | +0.53% | 22,200 | 260億7380万 | +5.68% | 16.17 | 1.78 |
11/26 | 1,329 | 1,329 | 1,295 | 1,315 | +1% | 46,600 | 259億3574万 | +5.37% | 16.09 | 1.77 |
11/22 | 1,272 | 1,309 | 1,263 | 1,302 | +2.97% | 31,000 | 256億7934万 | +4.49% | 15.93 | 1.75 |
11/21 | 1,249 | 1,275 | 1,240 | 1,265 | +0.96% | 22,200 | 249億3973万 | +1.57% | 15.47 | 1.7 |
11/20 | 1,255 | 1,272 | 1,245 | 1,253 | -0.04% | 27,400 | 247億305万 | +0.52% | 15.32 | 1.68 |
11/19 | 1,261 | 1,269 | 1,253 | 1,253 | -0.6% | 22,400 | 247億1291万 | +0.56% | 15.33 | 1.68 |
11/16 | 1,270 | 1,310 | 1,249 | 1,261 | +0.84% | 29,200 | 248億6084万 | +1.08% | 15.42 | 1.69 |
11/15 | 1,263 | 1,268 | 1,235 | 1,250 | -0.99% | 31,600 | 246億5375万 | +0.16% | 15.29 | 1.68 |
11/14 | 1,293 | 1,335 | 1,263 | 1,263 | -2.32% | 45,400 | 249億28万 | +0.92% | 15.45 | 1.7 |
11/13 | 1,369 | 1,398 | 1,289 | 1,293 | -7.58% | 73,000 | 254億9197万 | +2.91% | 15.81 | 1.74 |
11/12 | 1,262 | 1,405 | 1,262 | 1,399 | +10.95% | 140,000 | 275億8261万 | +11.08% | 17.11 | 1.88 |
11/09 | 1,286 | 1,286 | 1,246 | 1,261 | -1.94% | 46,400 | 248億6084万 | +0.2% | 15.42 | 1.69 |
11/08 | 1,252 | 1,301 | 1,252 | 1,286 | +3.46% | 34,400 | 253億5391万 | +1.7% | 15.73 | 1.73 |
11/07 | 1,299 | 1,315 | 1,239 | 1,243 | -3.53% | 46,400 | 245億582万 | -2.17% | 15.2 | 1.67 |
11/06 | 1,255 | 1,315 | 1,255 | 1,288 | +3.83% | 58,400 | 254億322万 | +0.78% | 15.76 | 1.73 |
11/05 | 1,199 | 1,256 | 1,199 | 1,241 | +4.03% | 61,200 | 244億6638万 | -3.46% | 15.18 | 1.67 |
11/02 | 1,160 | 1,199 | 1,146 | 1,193 | +3.34% | 55,600 | 235億1967万 | -7.84% | 14.59 | 1.6 |
11/01 | 1,211 | 1,211 | 1,148 | 1,154 | -4.79% | 57,600 | 227億6034万 | -11.5% | 14.12 | 1.55 |
10/31 | 1,279 | 1,279 | 1,209 | 1,212 | -1.38% | 80,000 | 239億427万 | -8.18% | 14.83 | 1.63 |
10/30 | 1,192 | 1,232 | 1,172 | 1,229 | +3.98% | 54,200 | 242億3956万 | -7.87% | 15.04 | 1.65 |
10/29 | 1,195 | 1,246 | 1,179 | 1,182 | -0.92% | 27,600 | 233億1258万 | -12.25% | 14.46 | 1.59 |
10/26 | 1,254 | 1,255 | 1,174 | 1,193 | +1.19% | 66,200 | 235億2953万 | -12.28% | 14.6 | 1.6 |
10/25 | 1,191 | 1,216 | 1,177 | 1,179 | -3.6% | 40,000 | 232億5341万 | -14.07% | 14.43 | 1.58 |
10/24 | 1,228 | 1,236 | 1,206 | 1,223 | -0.2% | 26,200 | 241億2122万 | -11.51% | 14.96 | 1.64 |
10/23 | 1,251 | 1,251 | 1,226 | 1,226 | -2.12% | 25,600 | 241億7053万 | -11.71% | 14.99 | 1.65 |
10/22 | 1,269 | 1,275 | 1,251 | 1,252 | -0.91% | 25,200 | 246億9319万 | -10.06% | 15.32 | 1.68 |
10/19 | 1,258 | 1,274 | 1,242 | 1,264 | +0.08% | 21,000 | 249億2001万 | -9.43% | 15.46 | 1.7 |
10/18 | 1,294 | 1,294 | 1,263 | 1,263 | -2.13% | 28,000 | 249億28万 | -9.69% | 15.45 | 1.7 |
10/17 | 1,276 | 1,294 | 1,276 | 1,290 | +2.18% | 21,600 | 254億4267万 | -7.99% | 15.78 | 1.73 |
10/16 | 1,266 | 1,278 | 1,259 | 1,263 | -0.28% | 28,600 | 249億28万 | -10.08% | 15.45 | 1.7 |
10/15 | 1,297 | 1,298 | 1,258 | 1,266 | -2.31% | 43,800 | 249億6931万 | -10.02% | 15.49 | 1.7 |
10/12 | 1,300 | 1,321 | 1,289 | 1,296 | -1.89% | 48,200 | 255億6100万 | -8.15% | 15.86 | 1.74 |
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 |