時価総額
2018/08/06~2018/12/28
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 |
12/28 | 235 | 253 | 235 | 247 | +1.23% | 104,600 | 99億4225万 | -12.1% | - | 0.94 |
12/27 | 240 | 245 | 233 | 244 | +8.93% | 93,000 | 98億2149万 | -14.08% | - | 0.93 |
12/26 | 209 | 225 | 209 | 224 | +10.34% | 197,000 | 90億1645万 | -21.68% | - | 0.86 |
12/25 | 211 | 215 | 201 | 203 | -10.18% | 351,900 | 81億7116万 | -29.76% | - | 0.78 |
12/21 | 231 | 236 | 220 | 226 | -3% | 271,000 | 90億9695万 | -22.6% | - | 0.86 |
12/20 | 241 | 248 | 230 | 233 | -7.91% | 229,900 | 92億339万 | -20.75% | - | 0.87 |
12/19 | 252 | 264 | 243 | 253 | +0.4% | 152,100 | 99億9338万 | -14.81% | - | 0.95 |
12/18 | 265 | 265 | 251 | 252 | -5.26% | 113,400 | 99億5388万 | -15.72% | - | 0.94 |
12/17 | 280 | 280 | 266 | 266 | -5% | 112,400 | 105億688万 | -11.92% | - | 1 |
12/14 | 288 | 288 | 276 | 280 | -1.41% | 73,800 | 110億5987万 | -7.89% | - | 1.05 |
12/13 | 280 | 289 | 279 | 284 | +0.35% | 85,000 | 112億1787万 | -7.19% | - | 1.06 |
12/12 | 287 | 291 | 276 | 283 | +0.35% | 106,400 | 111億7837万 | -8.12% | - | 1.06 |
12/11 | 286 | 291 | 270 | 282 | -1.05% | 191,200 | 111億3887万 | -9.03% | - | 1.06 |
12/10 | 289 | 300 | 282 | 285 | -2.06% | 98,300 | 112億5737万 | -8.95% | - | 1.07 |
12/07 | 299 | 301 | 290 | 291 | -1.69% | 72,000 | 114億9437万 | -7.03% | - | 1.09 |
12/06 | 307 | 308 | 293 | 296 | -3.27% | 162,900 | 116億9186万 | -5.43% | - | 1.11 |
12/05 | 304 | 317 | 304 | 306 | -0.33% | 130,200 | 120億8686万 | -2.24% | - | 1.15 |
12/04 | 322 | 326 | 303 | 307 | -4.66% | 177,400 | 121億2636万 | -1.6% | - | 1.15 |
12/03 | 328 | 330 | 318 | 322 | 0% | 181,100 | 127億1885万 | +3.21% | - | 1.21 |
11/30 | 320 | 322 | 312 | 322 | +0.94% | 69,500 | 127億1885万 | +3.87% | - | 1.21 |
11/29 | 332 | 332 | 314 | 319 | -2.15% | 173,200 | 126億35万 | +3.57% | - | 1.2 |
11/28 | 317 | 331 | 311 | 326 | +1.88% | 176,400 | 128億7685万 | +6.19% | - | 1.22 |
11/27 | 328 | 335 | 312 | 320 | -2.74% | 212,500 | 126億3985万 | +4.92% | - | 1.2 |
11/26 | 330 | 337 | 326 | 329 | -2.37% | 210,200 | 129億9535万 | +8.22% | - | 1.23 |
11/22 | 316 | 340 | 309 | 337 | +6.31% | 614,700 | 133億1134万 | +11.22% | - | 1.26 |
11/21 | 291 | 319 | 291 | 317 | +7.46% | 320,900 | 124億7728万 | +5.32% | - | 1.18 |
11/20 | 285 | 301 | 281 | 295 | +2.79% | 243,600 | 116億1135万 | -1.67% | - | 1.1 |
11/19 | 276 | 290 | 276 | 287 | +2.5% | 118,700 | 112億9647万 | -4.33% | - | 1.07 |
11/16 | 285 | 289 | 276 | 280 | -3.45% | 168,000 | 110億2094万 | -6.98% | - | 1.05 |
11/15 | 291 | 291 | 276 | 290 | -2.36% | 216,000 | 114億1455万 | -3.65% | - | 1.08 |
11/14 | 306 | 311 | 297 | 297 | -4.19% | 148,800 | 116億9007万 | -1.33% | - | 1.11 |
11/13 | 320 | 321 | 293 | 310 | -5.49% | 375,800 | 122億176万 | +2.99% | - | 1.16 |
11/12 | 329 | 393 | 316 | 328 | +4.79% | 2,555,500 | 129億1025万 | +8.97% | - | 1.22 |
11/09 | 318 | 327 | 312 | 313 | -3.1% | 175,500 | 123億1984万 | +4.33% | - | 1.17 |
11/08 | 332 | 332 | 317 | 323 | -1.82% | 146,900 | 127億1345万 | +8.03% | - | 1.21 |
11/07 | 330 | 351 | 329 | 329 | -2.95% | 182,900 | 129億4961万 | +10.03% | - | 1.23 |
11/06 | 343 | 349 | 322 | 339 | -3.42% | 335,400 | 133億4322万 | +13.76% | - | 1.27 |
11/05 | 298 | 360 | 294 | 351 | +19.8% | 433,000 | 138億1554万 | +18.58% | - | 1.31 |
11/02 | 286 | 305 | 286 | 293 | +1.38% | 75,100 | 115億3263万 | -0.68% | - | 1.09 |
11/01 | 283 | 292 | 283 | 289 | -2.03% | 39,400 | 113億7519万 | -2.03% | - | 1.08 |
10/31 | 289 | 295 | 287 | 295 | +1.72% | 72,000 | 116億1135万 | -0.34% | - | 1.1 |
10/30 | 292 | 295 | 278 | 290 | -3.33% | 88,800 | 114億1455万 | -2.03% | - | 1.08 |
10/29 | 300 | 307 | 276 | 300 | +13.21% | 331,000 | 118億815万 | +1.01% | - | 1.12 |
10/26 | 280 | 282 | 261 | 265 | -5.69% | 87,400 | 104億3054万 | -10.77% | - | 0.99 |
10/25 | 283 | 283 | 275 | 281 | -2.43% | 92,900 | 110億6030万 | -5.7% | - | 1.05 |
10/24 | 289 | 293 | 283 | 288 | -0.35% | 48,000 | 113億3583万 | -3.68% | - | 1.08 |
10/23 | 286 | 292 | 286 | 289 | -1.03% | 40,300 | 113億7519万 | -3.34% | - | 1.08 |
10/22 | 292 | 296 | 291 | 292 | -0.68% | 27,100 | 114億5634万 | -2.34% | - | 1.09 |
10/19 | 295 | 296 | 292 | 294 | -0.68% | 27,100 | 115億3481万 | -1.67% | - | 1.09 |
10/18 | 299 | 299 | 295 | 296 | -0.34% | 37,300 | 116億1328万 | -1% | - | 1.1 |
10/17 | 297 | 300 | 295 | 297 | +0.34% | 32,700 | 116億5251万 | -1% | - | 1.11 |
10/16 | 291 | 297 | 289 | 296 | +2.42% | 45,900 | 116億1328万 | -1.33% | - | 1.1 |
10/15 | 297 | 304 | 289 | 289 | -2.69% | 43,100 | 113億3864万 | -3.67% | - | 1.08 |
10/12 | 286 | 303 | 285 | 297 | +2.41% | 82,300 | 116億5251万 | -1.33% | - | 1.11 |
10/11 | 286 | 292 | 283 | 290 | -2.03% | 111,300 | 113億7787万 | -4.29% | - | 1.08 |
10/10 | 299 | 299 | 294 | 296 | +0.34% | 28,000 | 116億1328万 | -2.63% | - | 1.1 |
10/09 | 298 | 299 | 290 | 295 | -2.32% | 67,900 | 115億7404万 | -3.28% | - | 1.1 |
10/05 | 305 | 310 | 299 | 302 | -0.98% | 76,800 | 118億4868万 | -1.31% | - | 1.12 |
10/04 | 306 | 310 | 305 | 305 | -0.97% | 41,800 | 119億6638万 | -0.65% | - | 1.14 |
10/03 | 306 | 311 | 305 | 308 | +0.98% | 32,200 | 120億8408万 | 0% | - | 1.15 |
10/02 | 310 | 314 | 302 | 305 | +0.33% | 122,500 | 119億6638万 | -0.97% | - | 1.14 |
10/01 | 313 | 313 | 302 | 304 | -2.25% | 52,600 | 119億2715万 | -1.3% | - | 1.13 |
09/28 | 318 | 318 | 303 | 311 | -0.32% | 101,600 | 122億179万 | +1.3% | - | 1.16 |
09/27 | 302 | 319 | 302 | 312 | +2.97% | 113,000 | 122億4102万 | +1.96% | - | 1.16 |
09/26 | 302 | 310 | 301 | 303 | +0.33% | 71,300 | 118億8791万 | -0.66% | - | 1.13 |
09/25 | 303 | 305 | 298 | 302 | -0.33% | 38,900 | 118億4868万 | -0.66% | - | 1.12 |
09/21 | 303 | 305 | 300 | 303 | -0.66% | 65,500 | 118億8791万 | -0.33% | - | 1.13 |
09/20 | 294 | 305 | 294 | 305 | +3.04% | 84,200 | 119億2201万 | +0.66% | - | 1.13 |
09/19 | 295 | 297 | 292 | 296 | +1.02% | 21,200 | 115億7022万 | -2.31% | - | 1.1 |
09/18 | 293 | 295 | 289 | 293 | +0.34% | 47,100 | 114億5295万 | -3.3% | - | 1.09 |
09/14 | 301 | 301 | 290 | 292 | -2.01% | 53,800 | 114億1386万 | -3.63% | - | 1.08 |
09/13 | 291 | 300 | 290 | 298 | +2.05% | 20,300 | 116億4839万 | -1.65% | - | 1.1 |
09/12 | 302 | 303 | 291 | 292 | -2.67% | 48,600 | 114億1386万 | -3.95% | - | 1.08 |
09/11 | 304 | 304 | 295 | 300 | +0.67% | 46,400 | 117億2657万 | -1.64% | - | 1.11 |
09/10 | 300 | 306 | 297 | 298 | -1.97% | 46,200 | 116億4839万 | -2.3% | - | 1.1 |
09/07 | 305 | 305 | 299 | 304 | -1.3% | 70,600 | 118億8293万 | -0.65% | - | 1.13 |
09/06 | 318 | 318 | 307 | 308 | -3.14% | 40,700 | 120億3928万 | +0.65% | - | 1.14 |
09/05 | 324 | 325 | 318 | 318 | -1.85% | 20,600 | 124億3017万 | +3.58% | - | 1.18 |
09/04 | 321 | 327 | 318 | 324 | 0% | 34,700 | 126億6470万 | +5.54% | - | 1.2 |
09/03 | 321 | 325 | 318 | 324 | +1.25% | 44,200 | 126億6470万 | +5.54% | - | 1.2 |
08/31 | 329 | 329 | 316 | 320 | -1.54% | 45,400 | 125億834万 | +4.23% | - | 1.19 |
08/30 | 331 | 331 | 322 | 325 | -2.11% | 64,800 | 127億379万 | +5.52% | - | 1.2 |
08/29 | 313 | 332 | 313 | 332 | +6.07% | 103,100 | 129億7741万 | +7.79% | - | 1.23 |
08/28 | 314 | 333 | 311 | 313 | -0.32% | 175,000 | 122億3472万 | +1.29% | - | 1.16 |
08/27 | 304 | 316 | 299 | 314 | +3.63% | 59,500 | 122億7381万 | +1.29% | - | 1.16 |
08/24 | 287 | 303 | 287 | 303 | +6.32% | 81,300 | 118億4384万 | -2.26% | - | 1.12 |
08/23 | 290 | 290 | 284 | 285 | -1.04% | 58,400 | 111億4024万 | -8.36% | - | 1.06 |
08/22 | 282 | 293 | 279 | 288 | +1.41% | 94,600 | 112億5751万 | -7.69% | - | 1.07 |
08/21 | 290 | 290 | 281 | 284 | -1.05% | 38,100 | 110億3948万 | -9.55% | - | 1.05 |
08/20 | 297 | 297 | 286 | 287 | -3.37% | 44,700 | 111億5609万 | -8.89% | - | 1.06 |
08/17 | 285 | 297 | 278 | 297 | +5.32% | 80,900 | 115億4480万 | -6.31% | - | 1.1 |
08/16 | 291 | 293 | 280 | 282 | -3.09% | 150,100 | 109億6173万 | -11.32% | - | 1.04 |
08/15 | 299 | 301 | 291 | 291 | -2.35% | 85,000 | 113億1158万 | -9.06% | - | 1.07 |
08/14 | 300 | 302 | 296 | 298 | +1.02% | 41,300 | 115億8368万 | -7.45% | - | 1.1 |
08/13 | 305 | 305 | 292 | 295 | -3.91% | 94,100 | 114億6706万 | -8.95% | - | 1.09 |
08/10 | 312 | 315 | 306 | 307 | -1.29% | 45,600 | 119億3352万 | -5.83% | - | 1.13 |
08/09 | 315 | 315 | 311 | 311 | -1.27% | 21,300 | 120億8900万 | -4.6% | - | 1.15 |
08/08 | 310 | 316 | 309 | 315 | +1.61% | 42,700 | 122億4449万 | -3.67% | - | 1.16 |
08/07 | 309 | 314 | 307 | 310 | +0.98% | 32,500 | 120億5013万 | -5.49% | - | 1.14 |
08/06 | 313 | 316 | 306 | 307 | -2.85% | 49,800 | 119億3352万 | -6.69% | - | 1.13 |