時価総額
2017/10/23~2018/03/30
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 |
03/30 | 1,009 | 1,009 | 976 | 989 | -0.5% | 8,400 | 17億6042万 | +12.39% | - | 27.75 |
03/29 | 982 | 1,000 | 950 | 994 | +2.79% | 10,300 | 17億6932万 | +13.6% | - | 27.89 |
03/28 | 999 | 1,058 | 967 | 967 | -7.55% | 47,200 | 17億2126万 | +11.28% | - | 27.13 |
03/27 | 900 | 1,046 | 880 | 1,046 | +16.74% | 82,400 | 18億6188万 | +21.21% | - | 29.35 |
03/26 | 855 | 908 | 846 | 896 | +4.8% | 6,400 | 15億9488万 | +4.8% | - | 25.14 |
03/23 | 855 | 856 | 855 | 855 | +0.47% | 1,300 | 15億2190万 | +0.12% | - | 23.99 |
03/22 | 851 | 851 | 851 | 851 | -0.12% | 200 | 15億1478万 | -0.47% | - | 23.88 |
03/20 | 852 | 852 | 852 | 852 | 0% | 1,200 | 15億1656万 | -0.35% | - | 23.9 |
03/19 | 882 | 882 | 852 | 852 | -1.73% | 400 | 15億1656万 | -0.35% | - | 23.9 |
03/16 | 837 | 867 | 837 | 867 | +4.08% | 1,700 | 15億4326万 | +1.4% | - | 24.32 |
03/13 | 840 | 840 | 833 | 833 | -1.77% | 300 | 14億8274万 | -2.69% | - | 23.37 |
03/12 | 847 | 848 | 847 | 848 | -0.82% | 300 | 15億944万 | -1.17% | - | 23.79 |
03/09 | 878 | 896 | 845 | 855 | -0.81% | 2,000 | 15億2190万 | -0.47% | - | 23.99 |
03/08 | 871 | 871 | 859 | 862 | -3.04% | 300 | 15億3436万 | +0.23% | - | 24.18 |
03/07 | 878 | 892 | 877 | 889 | +1.25% | 2,000 | 15億8242万 | +3.37% | - | 24.94 |
03/06 | 891 | 915 | 847 | 878 | +3.78% | 2,100 | 15億6284万 | +1.97% | - | 24.63 |
03/05 | 822 | 889 | 822 | 846 | +1.93% | 1,600 | 15億588万 | -1.74% | - | 23.74 |
03/02 | 838 | 845 | 815 | 830 | -2.24% | 3,100 | 14億7740万 | -3.71% | - | 23.29 |
03/01 | 879 | 879 | 849 | 849 | -2.41% | 1,400 | 15億1122万 | -1.74% | - | 23.82 |
02/28 | 855 | 870 | 855 | 870 | +4.19% | 800 | 15億4860万 | +0.69% | - | 24.41 |
02/27 | 835 | 840 | 834 | 835 | -2.91% | 1,100 | 14億8630万 | -3.36% | - | 23.43 |
02/23 | 860 | 860 | 860 | 860 | 0% | 1,300 | 15億3080万 | -0.58% | - | 24.13 |
02/22 | 860 | 860 | 860 | 860 | 0% | 1,100 | 15億3080万 | -0.69% | - | 24.13 |
02/21 | 849 | 860 | 849 | 860 | +1.3% | 700 | 15億3080万 | -0.81% | - | 24.13 |
02/20 | 850 | 850 | 834 | 849 | -1.28% | 1,100 | 15億1122万 | -2.08% | - | 23.82 |
02/19 | 864 | 864 | 860 | 860 | +1.3% | 1,400 | 15億3080万 | -0.92% | - | 24.13 |
02/15 | 830 | 849 | 830 | 849 | +1.68% | 1,300 | 15億1122万 | -2.19% | - | 23.82 |
02/14 | 839 | 839 | 830 | 835 | -1.18% | 900 | 14億8630万 | -3.8% | - | 23.43 |
02/13 | 834 | 856 | 827 | 845 | -0.47% | 3,000 | 15億410万 | -2.65% | - | 23.71 |
02/09 | 850 | 850 | 849 | 849 | -4.5% | 200 | 15億1122万 | -2.3% | - | 23.82 |
02/08 | 889 | 889 | 889 | 889 | +2.77% | 100 | 15億8242万 | +2.18% | - | 24.94 |
02/07 | 868 | 871 | 851 | 865 | +3.59% | 5,200 | 15億3970万 | -0.46% | - | 24.27 |
02/06 | 840 | 855 | 800 | 835 | -3.69% | 6,900 | 14億8630万 | -3.8% | - | 23.43 |
02/05 | 888 | 905 | 867 | 867 | -2.91% | 2,500 | 15億4326万 | 0% | - | 24.32 |
02/02 | 894 | 899 | 877 | 893 | +1.59% | 1,900 | 15億8954万 | +3.12% | - | 25.05 |
02/01 | 865 | 880 | 865 | 879 | +1.03% | 800 | 15億6462万 | +1.85% | - | 24.66 |
01/31 | 877 | 878 | 870 | 870 | +0.58% | 700 | 15億4860万 | +0.93% | - | 24.41 |
01/30 | 870 | 870 | 865 | 865 | -1.37% | 900 | 15億3970万 | +0.46% | - | 24.27 |
01/26 | 899 | 899 | 877 | 877 | -2.45% | 1,400 | 15億6106万 | +1.98% | - | 24.61 |
01/25 | 899 | 899 | 899 | 899 | +1.7% | 100 | 16億22万 | +4.78% | - | 25.22 |
01/24 | 871 | 884 | 869 | 884 | +0.23% | 400 | 15億7352万 | +3.27% | - | 24.8 |
01/23 | 876 | 904 | 876 | 882 | +0.57% | 800 | 15億6996万 | +3.16% | - | 24.75 |
01/22 | 866 | 877 | 852 | 877 | +3.06% | 3,800 | 15億6106万 | +2.57% | - | 24.61 |
01/19 | 853 | 871 | 851 | 851 | -0.58% | 2,200 | 15億1478万 | -0.23% | - | 23.88 |
01/18 | 868 | 868 | 856 | 856 | -1.83% | 800 | 15億2368万 | +0.47% | - | 24.02 |
01/17 | 866 | 881 | 861 | 872 | -1.91% | 2,700 | 15億5216万 | +2.59% | - | 24.46 |
01/16 | 870 | 958 | 861 | 889 | +1.25% | 2,500 | 15億8242万 | +4.71% | - | 24.94 |
01/15 | 886 | 900 | 877 | 878 | +2.57% | 4,100 | 15億6284万 | +3.54% | - | 24.63 |
01/12 | 871 | 871 | 840 | 856 | -1.72% | 2,100 | 15億2368万 | +1.06% | - | 24.02 |
01/11 | 871 | 871 | 871 | 871 | +1.04% | 200 | 15億5038万 | +2.83% | - | 24.44 |
01/10 | 862 | 862 | 862 | 862 | 0% | 300 | 15億3436万 | +1.77% | - | 24.18 |
01/09 | 850 | 862 | 850 | 862 | +2.86% | 1,500 | 15億3436万 | +1.77% | - | 24.18 |
01/05 | 849 | 860 | 828 | 838 | -1.3% | 6,800 | 14億9164万 | -0.95% | - | 23.51 |
01/04 | 831 | 851 | 828 | 849 | -3.08% | 6,900 | 15億1122万 | +0.24% | - | 23.82 |
2017 |
12/29 | 876 | 876 | 876 | 876 | +1.04% | 500 | 15億5928万 | +3.42% | - | 24.58 |
12/28 | 867 | 867 | 867 | 867 | +1.76% | 400 | 15億4326万 | +2.48% | - | 24.32 |
12/27 | 819 | 853 | 819 | 852 | +4.54% | 2,200 | 15億1656万 | +0.95% | - | 23.9 |
12/26 | 822 | 822 | 800 | 815 | -0.85% | 6,900 | 14億5070万 | -3.32% | - | 22.87 |
12/25 | 827 | 830 | 800 | 822 | -1.67% | 6,300 | 14億6316万 | -2.61% | - | 23.06 |
12/22 | 836 | 836 | 836 | 836 | 0% | 3,100 | 14億8808万 | -0.95% | - | 23.45 |
12/21 | 851 | 851 | 836 | 836 | -1.65% | 300 | 14億8808万 | -1.65% | - | 23.45 |
12/20 | 850 | 850 | 850 | 850 | +0.12% | 100 | 15億1300万 | -0.58% | - | 23.85 |
12/19 | 826 | 849 | 810 | 849 | +2.04% | 5,300 | 15億1122万 | -1.05% | - | 23.82 |
12/18 | 842 | 842 | 832 | 832 | -0.48% | 3,200 | 14億8096万 | -3.26% | - | 23.34 |
12/15 | 851 | 851 | 832 | 836 | -3.24% | 700 | 14億8808万 | -3.35% | - | 23.45 |
12/14 | 864 | 864 | 864 | 864 | -0.35% | 600 | 15億3792万 | -1.03% | - | 24.24 |
12/13 | 840 | 869 | 839 | 867 | +3.58% | 3,000 | 15億4326万 | -1.92% | - | 24.32 |
12/12 | 837 | 837 | 837 | 837 | +2.07% | 200 | 14億8986万 | -5.96% | - | 23.48 |
12/11 | 836 | 836 | 820 | 820 | -0.36% | 400 | 14億5960万 | -8.38% | - | 23.01 |
12/08 | 831 | 831 | 823 | 823 | -2.72% | 600 | 14億6494万 | -8.56% | - | 23.09 |
12/05 | 846 | 846 | 846 | 846 | +0.12% | 200 | 15億588万 | -6.42% | - | 23.74 |
12/04 | 868 | 874 | 845 | 845 | -1.52% | 2,400 | 15億410万 | -6.73% | - | 23.71 |
12/01 | 863 | 863 | 858 | 858 | -1.04% | 300 | 15億2724万 | -5.51% | - | 24.07 |
11/30 | 872 | 873 | 867 | 867 | +0.46% | 600 | 15億4326万 | -4.73% | - | 24.32 |
11/29 | 858 | 874 | 843 | 863 | +0.58% | 1,500 | 15億3614万 | -5.27% | - | 24.21 |
11/28 | 870 | 870 | 857 | 858 | +0.35% | 600 | 15億2724万 | -6.13% | - | 24.07 |
11/27 | 855 | 855 | 855 | 855 | 0% | 100 | 15億2190万 | -6.56% | - | 23.99 |
11/24 | 846 | 855 | 846 | 855 | +0.71% | 400 | 15億2190万 | -6.76% | - | 23.99 |
11/22 | 843 | 850 | 843 | 849 | +0.95% | 700 | 15億1122万 | -7.72% | - | 23.82 |
11/21 | 834 | 846 | 825 | 841 | +0.84% | 1,800 | 14億9698万 | -8.79% | - | 23.6 |
11/20 | 863 | 866 | 834 | 834 | +1.71% | 6,100 | 14億8452万 | -9.54% | - | 23.4 |
11/17 | 834 | 849 | 809 | 820 | -2.03% | 6,400 | 14億5960万 | -11.26% | - | 23.01 |
11/16 | 801 | 850 | 801 | 837 | +0.72% | 8,700 | 14億8986万 | -9.71% | - | 23.48 |
11/15 | 876 | 876 | 831 | 831 | -13.98% | 38,000 | 14億7918万 | -10.45% | - | 23.31 |
11/14 | 977 | 1,052 | 952 | 966 | -0.41% | 6,500 | 17億1948万 | +3.98% | - | 27.1 |
11/13 | 964 | 982 | 931 | 970 | +5.55% | 4,500 | 17億2660万 | +4.98% | - | 27.21 |
11/10 | 900 | 919 | 875 | 919 | +2.11% | 6,100 | 16億3582万 | +0.11% | - | 25.78 |
11/09 | 960 | 978 | 896 | 900 | -5.66% | 9,200 | 16億200万 | -1.53% | - | 25.25 |
11/08 | 968 | 968 | 942 | 954 | -8.36% | 14,600 | 16億9812万 | +4.72% | - | 26.77 |
11/07 | 1,157 | 1,160 | 1,000 | 1,041 | -9.48% | 17,700 | 18億5298万 | +14.9% | - | 29.21 |
11/06 | 1,021 | 1,272 | 1,010 | 1,150 | +13.86% | 35,000 | 20億4700万 | +28.35% | - | 32.26 |
11/02 | 980 | 1,029 | 980 | 1,010 | +4.23% | 9,300 | 17億9780万 | +14.38% | - | 28.34 |
11/01 | 925 | 969 | 925 | 969 | +3.19% | 7,700 | 17億2482万 | +10.62% | - | 27.19 |
10/31 | 923 | 940 | 920 | 939 | +1.84% | 3,900 | 16億7142万 | +7.93% | - | 26.34 |
10/30 | 910 | 925 | 910 | 922 | +2.44% | 900 | 16億4116万 | +6.59% | - | 25.87 |
10/27 | 891 | 900 | 891 | 900 | +1.01% | 2,200 | 16億200万 | +4.65% | - | 25.25 |
10/26 | 910 | 910 | 891 | 891 | -1.55% | 700 | 15億8598万 | +4.09% | - | 25 |
10/25 | 926 | 926 | 905 | 905 | -0.11% | 1,100 | 16億1090万 | +6.1% | - | 25.39 |
10/24 | 906 | 908 | 906 | 906 | -1.41% | 1,500 | 16億1268万 | +6.71% | - | 25.42 |
10/23 | 910 | 920 | 900 | 919 | +2.68% | 3,700 | 16億3582万 | +8.89% | - | 25.78 |