時価総額
2018/05/23~2018/10/15
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 |
10/15 | 282 | 282 | 266 | 266 | -3.97% | 253,800 | 111億3353万 | -6.67% | - | 2.22 |
10/12 | 263 | 279 | 263 | 277 | +4.14% | 271,200 | 115億9394万 | -3.48% | - | 2.31 |
10/11 | 258 | 271 | 255 | 266 | -3.62% | 760,600 | 111億3353万 | -7.64% | - | 2.22 |
10/10 | 278 | 285 | 272 | 276 | +1.1% | 308,600 | 115億5209万 | -4.5% | - | 2.3 |
10/09 | 280 | 280 | 271 | 273 | -3.87% | 392,700 | 114億2652万 | -5.86% | - | 2.27 |
10/05 | 291 | 293 | 284 | 284 | -2.74% | 355,900 | 118億8693万 | -2.41% | - | 2.37 |
10/04 | 301 | 301 | 291 | 292 | -2.99% | 357,200 | 122億2177万 | +0.34% | - | 2.43 |
10/03 | 305 | 309 | 292 | 301 | -1.95% | 779,500 | 125億9847万 | +3.44% | - | 2.51 |
10/02 | 333 | 337 | 307 | 307 | -0.65% | 1,909,700 | 128億4960万 | +5.5% | - | 2.56 |
10/01 | 303 | 315 | 301 | 309 | +1.98% | 563,800 | 129億3331万 | +6.55% | - | 2.57 |
09/28 | 303 | 310 | 296 | 303 | +1.68% | 440,800 | 126億8218万 | +4.84% | - | 2.52 |
09/27 | 297 | 302 | 292 | 298 | -1.32% | 674,900 | 124億7290万 | +3.83% | - | 2.48 |
09/26 | 284 | 307 | 284 | 302 | +5.59% | 841,300 | 126億4033万 | +5.96% | - | 2.52 |
09/25 | 280 | 292 | 280 | 286 | +1.06% | 516,300 | 119億7064万 | +0.7% | - | 2.38 |
09/21 | 274 | 284 | 273 | 283 | +3.66% | 428,400 | 118億4507万 | +0.35% | - | 2.36 |
09/20 | 272 | 277 | 271 | 273 | 0% | 227,600 | 114億2652万 | -2.85% | - | 2.27 |
09/19 | 270 | 278 | 269 | 273 | -0.36% | 378,000 | 114億2652万 | -2.5% | - | 2.27 |
09/18 | 275 | 276 | 269 | 274 | -0.72% | 284,300 | 114億6837万 | -2.14% | - | 2.28 |
09/14 | 281 | 282 | 272 | 276 | +1.1% | 260,500 | 115億5209万 | -1.08% | - | 2.3 |
09/13 | 267 | 277 | 266 | 273 | +1.11% | 336,700 | 114億2652万 | -1.8% | - | 2.27 |
09/12 | 281 | 282 | 266 | 270 | -3.91% | 441,500 | 113億95万 | -2.88% | - | 2.25 |
09/11 | 289 | 291 | 280 | 281 | -2.77% | 420,500 | 117億6136万 | +1.08% | - | 2.34 |
09/10 | 296 | 302 | 288 | 289 | -1.7% | 475,600 | 120億9621万 | +4.33% | - | 2.41 |
09/07 | 298 | 301 | 287 | 294 | -3.29% | 771,600 | 123億548万 | +6.52% | - | 2.45 |
09/06 | 304 | 330 | 301 | 304 | -1.94% | 1,666,400 | 127億2404万 | +10.55% | - | 2.53 |
09/05 | 295 | 339 | 293 | 310 | +5.44% | 4,888,800 | 129億7517万 | +13.14% | - | 2.58 |
09/04 | 290 | 297 | 288 | 294 | +1.38% | 305,600 | 123億548万 | +8.09% | - | 2.45 |
09/03 | 300 | 302 | 285 | 290 | -3.01% | 407,100 | 121億3806万 | +6.62% | - | 2.42 |
08/31 | 299 | 303 | 299 | 299 | -0.99% | 307,700 | 125億1476万 | +9.93% | - | 2.49 |
08/30 | 300 | 309 | 299 | 302 | +1.34% | 585,700 | 126億4033万 | +11.03% | - | 2.52 |
08/29 | 292 | 299 | 291 | 298 | +1.36% | 276,600 | 124億7290万 | +9.96% | - | 2.48 |
08/28 | 309 | 312 | 289 | 294 | -2.97% | 901,900 | 123億548万 | +8.09% | - | 2.45 |
08/27 | 282 | 308 | 282 | 303 | +8.99% | 1,136,000 | 126億8218万 | +11.4% | - | 2.52 |
08/24 | 272 | 280 | 270 | 278 | +2.21% | 311,700 | 116億3580万 | +2.58% | - | 2.32 |
08/23 | 259 | 278 | 259 | 272 | +3.03% | 468,200 | 113億8466万 | -0.37% | - | 2.27 |
08/22 | 251 | 265 | 250 | 264 | +5.6% | 489,600 | 110億4982万 | -3.3% | - | 2.2 |
08/21 | 255 | 257 | 250 | 250 | -3.85% | 354,700 | 104億6385万 | -8.76% | - | 2.08 |
08/20 | 259 | 263 | 255 | 260 | +2.36% | 343,600 | 108億8240万 | -5.11% | - | 2.17 |
08/17 | 254 | 262 | 254 | 254 | +0.79% | 433,000 | 106億3127万 | -7.97% | - | 2.12 |
08/16 | 252 | 255 | 248 | 252 | -2.33% | 343,300 | 105億4756万 | -9.35% | - | 2.1 |
08/15 | 253 | 266 | 253 | 258 | 0% | 348,000 | 107億9869万 | -7.53% | - | 2.15 |
08/14 | 250 | 263 | 249 | 258 | +5.74% | 535,600 | 107億9869万 | -8.19% | - | 2.15 |
08/13 | 260 | 262 | 243 | 244 | -6.87% | 741,100 | 102億1271万 | -13.78% | - | 2.03 |
08/10 | 265 | 267 | 262 | 262 | -1.13% | 245,500 | 109億6611万 | -8.07% | - | 2.18 |
08/09 | 269 | 273 | 265 | 265 | -2.21% | 237,900 | 110億9168万 | -7.34% | - | 2.21 |
08/08 | 261 | 273 | 261 | 271 | +3.04% | 318,400 | 113億4281万 | -5.57% | - | 2.26 |
08/07 | 260 | 264 | 260 | 263 | +0.38% | 263,900 | 110億797万 | -9% | - | 2.19 |
08/06 | 260 | 271 | 260 | 262 | -0.76% | 429,500 | 109億6611万 | -9.97% | - | 2.18 |
08/03 | 273 | 279 | 262 | 264 | -4.35% | 650,700 | 110億4982万 | -9.9% | - | 2.2 |
08/02 | 271 | 278 | 270 | 276 | -0.72% | 346,200 | 115億5209万 | -6.44% | - | 2.3 |
08/01 | 279 | 282 | 275 | 278 | -1.77% | 399,400 | 116億3580万 | -6.08% | - | 2.32 |
07/31 | 286 | 287 | 276 | 283 | -2.41% | 523,600 | 118億4507万 | -5.03% | - | 2.36 |
07/30 | 297 | 297 | 288 | 290 | +0.35% | 401,400 | 121億3806万 | -3.33% | - | 2.42 |
07/27 | 296 | 298 | 287 | 289 | -3.02% | 684,300 | 120億9621万 | -4.3% | - | 2.41 |
07/26 | 301 | 304 | 296 | 298 | -1% | 395,200 | 124億7290万 | -1.97% | - | 2.48 |
07/25 | 299 | 309 | 296 | 301 | +0.33% | 517,700 | 125億9847万 | -1.63% | - | 2.51 |
07/24 | 293 | 301 | 289 | 300 | +2.04% | 526,200 | 125億5662万 | -2.6% | - | 2.5 |
07/23 | 297 | 304 | 292 | 294 | -3.61% | 798,800 | 123億548万 | -5.47% | - | 2.45 |
07/20 | 287 | 333 | 285 | 305 | +8.16% | 3,369,300 | 127億6589万 | -2.87% | - | 2.54 |
07/19 | 291 | 297 | 282 | 282 | -1.4% | 600,500 | 118億322万 | -10.76% | - | 2.35 |
07/18 | 270 | 287 | 270 | 286 | +7.12% | 873,100 | 119億7064万 | -10.63% | - | 2.38 |
07/17 | 265 | 278 | 261 | 267 | -9.8% | 2,035,600 | 111億7539万 | -17.34% | - | 2.22 |
07/13 | 296 | 302 | 293 | 296 | 0% | 433,100 | 123億8919万 | -9.2% | - | 2.47 |
07/12 | 293 | 304 | 293 | 296 | 0% | 496,100 | 123億8919万 | -10.03% | - | 2.47 |
07/11 | 305 | 306 | 296 | 296 | -2.63% | 434,600 | 123億8919万 | -10.57% | - | 2.47 |
07/10 | 310 | 315 | 303 | 304 | -0.65% | 423,600 | 127億2404万 | -8.71% | - | 2.53 |
07/09 | 300 | 310 | 298 | 306 | +1.66% | 437,800 | 128億775万 | -8.38% | - | 2.55 |
07/06 | 285 | 303 | 284 | 301 | +5.99% | 712,400 | 125億9847万 | -10.42% | - | 2.51 |
07/05 | 293 | 300 | 282 | 284 | -3.73% | 924,600 | 118億8693万 | -15.98% | - | 2.37 |
07/04 | 304 | 307 | 294 | 295 | -3.59% | 988,400 | 123億4734万 | -13.49% | - | 2.46 |
07/03 | 309 | 317 | 303 | 306 | -1.29% | 452,700 | 128億775万 | -10.79% | - | 2.55 |
07/02 | 317 | 322 | 305 | 310 | -3.13% | 573,300 | 129億7517万 | -9.88% | - | 2.58 |
06/29 | 305 | 324 | 305 | 320 | +4.23% | 551,700 | 133億9372万 | -7.78% | - | 2.67 |
06/28 | 311 | 313 | 303 | 307 | -3.15% | 790,600 | 128億4960万 | -12.03% | - | 2.56 |
06/27 | 330 | 330 | 317 | 317 | -3.35% | 402,000 | 132億6816万 | -10.2% | - | 2.64 |
06/26 | 312 | 333 | 307 | 328 | +2.5% | 1,097,600 | 137億2857万 | -8.38% | - | 2.73 |
06/25 | 340 | 343 | 313 | 320 | -5.88% | 1,200,600 | 133億9372万 | -11.11% | - | 2.67 |
06/22 | 340 | 348 | 338 | 340 | -2.3% | 732,100 | 142億3083万 | -6.85% | - | 2.83 |
06/21 | 349 | 355 | 346 | 348 | -1.42% | 568,100 | 145億6567万 | -6.95% | - | 2.9 |
06/20 | 346 | 355 | 338 | 353 | +1.44% | 601,400 | 147億7495万 | -9.02% | - | 2.94 |
06/19 | 363 | 368 | 346 | 348 | -4.13% | 924,400 | 145億6567万 | -13.22% | - | 2.9 |
06/18 | 362 | 373 | 358 | 363 | -0.82% | 741,800 | 151億9351万 | -12.32% | - | 3.02 |
06/15 | 361 | 369 | 358 | 366 | +1.95% | 641,500 | 153億1907万 | -14.29% | - | 3.05 |
06/14 | 370 | 374 | 359 | 359 | -5.03% | 1,082,700 | 150億2608万 | -18.41% | - | 2.99 |
06/13 | 362 | 387 | 361 | 378 | +4.13% | 1,772,900 | 158億2134万 | -16.56% | - | 3.15 |
06/12 | 359 | 366 | 354 | 363 | +2.83% | 734,300 | 151億9351万 | -21.94% | - | 3.02 |
06/11 | 352 | 359 | 351 | 353 | -1.4% | 634,000 | 147億7495万 | -26.15% | - | 2.94 |
06/08 | 348 | 366 | 348 | 358 | +2.58% | 1,116,200 | 149億8423万 | -27.24% | - | 2.98 |
06/07 | 339 | 352 | 338 | 349 | +2.95% | 1,080,100 | 146億753万 | -31.16% | - | 2.91 |
06/06 | 342 | 345 | 338 | 339 | -0.88% | 599,700 | 141億8898万 | -34.93% | - | 2.82 |
06/05 | 345 | 354 | 338 | 342 | -1.16% | 1,084,800 | 143億1454万 | -36.19% | - | 2.85 |
06/04 | 354 | 357 | 345 | 346 | -3.35% | 1,024,300 | 144億8196万 | -37.32% | - | 2.88 |
06/01 | 343 | 365 | 343 | 358 | +2.87% | 1,366,400 | 149億8423万 | -37.08% | - | 2.98 |
05/31 | 366 | 366 | 343 | 348 | -2.25% | 1,684,700 | 145億6567万 | -40.41% | - | 2.9 |
05/30 | 356 | 372 | 350 | 356 | +3.79% | 5,045,400 | 149億52万 | -40.37% | - | 2.97 |
05/29 | 367 | 370 | 343 | 343 | -7.55% | 3,329,100 | 143億5640万 | -43.59% | - | 2.86 |
05/28 | 382 | 382 | 368 | 371 | -3.39% | 2,802,800 | 155億2835万 | -40.16% | - | 3.09 |
05/25 | 411 | 421 | 378 | 384 | -5.42% | 5,407,000 | 160億7247万 | -39.05% | - | 3.2 |
05/24 | 425 | 448 | 403 | 406 | -4.69% | 11,152,300 | 169億9329万 | -36.56% | - | 3.38 |
05/23 | 369 | 453 | 367 | 426 | +13% | 43,183,000 | 178億3040万 | -34.46% | - | 3.55 |