時価総額
2018/03/30~2018/08/22
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 |
08/22 | 11,420 | 11,600 | 11,260 | 11,290 | -2.17% | 11,100 | 444億2615万 | +2.95% | 20.44 | 3.57 |
08/21 | 11,390 | 11,590 | 11,090 | 11,540 | +1.67% | 9,500 | 454億990万 | +5.47% | 20.9 | 3.65 |
08/20 | 11,520 | 11,770 | 10,930 | 11,350 | -1.56% | 24,200 | 446億6225万 | +4% | 20.55 | 3.59 |
08/17 | 12,190 | 12,190 | 11,380 | 11,530 | -5.41% | 29,200 | 453億7055万 | +5.69% | 20.88 | 3.65 |
08/16 | 12,140 | 12,370 | 11,930 | 12,190 | -0.25% | 36,000 | 479億6765万 | +11.93% | 22.07 | 3.86 |
08/15 | 12,260 | 12,850 | 12,210 | 12,220 | -1.45% | 39,300 | 480億8570万 | +12.77% | 22.13 | 3.87 |
08/14 | 12,100 | 12,420 | 11,750 | 12,400 | +3.25% | 41,800 | 487億9400万 | +15.03% | 22.45 | 3.92 |
08/13 | 10,950 | 12,240 | 10,880 | 12,010 | +15.37% | 123,000 | 472億5935万 | +11.91% | 21.75 | 3.8 |
08/10 | 10,290 | 10,500 | 10,220 | 10,410 | +2.46% | 23,100 | 409億6335万 | -2.49% | 18.85 | 3.29 |
08/09 | 10,100 | 10,210 | 10,040 | 10,160 | -0.78% | 10,100 | 399億7960万 | -4.82% | 18.4 | 3.21 |
08/08 | 9,820 | 10,320 | 9,820 | 10,240 | +3.96% | 21,600 | 402億9440万 | -4.36% | 18.54 | 3.24 |
08/07 | 10,400 | 10,400 | 9,790 | 9,850 | -5.29% | 33,500 | 387億5975万 | -8.22% | 17.84 | 3.12 |
08/06 | 10,610 | 10,620 | 10,200 | 10,400 | -1.05% | 13,700 | 409億2400万 | -3.51% | 18.83 | 3.29 |
08/03 | 10,660 | 10,840 | 10,460 | 10,510 | -2.41% | 14,300 | 413億5685万 | -2.95% | 19.03 | 3.33 |
08/02 | 10,960 | 10,980 | 10,600 | 10,770 | -1.73% | 15,200 | 423億7995万 | -0.89% | 19.5 | 3.41 |
08/01 | 10,780 | 11,050 | 10,780 | 10,960 | +3.3% | 19,700 | 431億2760万 | +0.53% | 19.84 | 3.47 |
07/31 | 10,730 | 10,730 | 10,500 | 10,610 | -1.67% | 15,200 | 417億5035万 | -2.79% | 19.21 | 3.36 |
07/30 | 10,970 | 10,970 | 10,760 | 10,790 | -1.82% | 12,600 | 424億5865万 | -1.61% | 19.54 | 3.41 |
07/27 | 11,100 | 11,200 | 10,910 | 10,990 | -2.4% | 14,400 | 432億4565万 | -0.42% | 19.9 | 3.48 |
07/26 | 10,780 | 11,260 | 10,640 | 11,260 | +4.45% | 18,000 | 443億810万 | +1.49% | 20.39 | 3.56 |
07/25 | 10,750 | 10,910 | 10,660 | 10,780 | +0.28% | 6,100 | 424億1930万 | -3.05% | 19.52 | 3.41 |
07/24 | 10,400 | 10,950 | 10,400 | 10,750 | +2.97% | 15,900 | 423億125万 | -3.76% | 19.46 | 3.4 |
07/23 | 10,100 | 10,480 | 10,100 | 10,440 | +1.56% | 21,900 | 410億8140万 | -7.15% | 18.9 | 3.3 |
07/20 | 10,350 | 10,560 | 10,170 | 10,280 | -1.25% | 15,400 | 404億5180万 | -9.35% | 18.61 | 3.25 |
07/19 | 10,690 | 10,730 | 10,320 | 10,410 | -2.62% | 18,200 | 409億6335万 | -8.96% | 18.85 | 3.29 |
07/18 | 10,900 | 10,900 | 10,580 | 10,690 | -1.2% | 13,000 | 420億6515万 | -7.17% | 19.36 | 3.38 |
07/17 | 11,020 | 11,100 | 10,730 | 10,820 | -3.82% | 14,400 | 425億7670万 | -6.58% | 19.59 | 3.42 |
07/13 | 11,120 | 11,250 | 11,120 | 11,250 | +1.53% | 6,800 | 442億6875万 | -3.08% | 20.37 | 3.56 |
07/12 | 10,820 | 11,080 | 10,770 | 11,080 | +2.4% | 8,200 | 435億9980万 | -4.65% | 20.06 | 3.51 |
07/11 | 10,750 | 10,980 | 10,510 | 10,820 | -0.09% | 11,100 | 425億7670万 | -7.09% | 19.59 | 3.42 |
07/10 | 11,380 | 11,390 | 10,720 | 10,830 | -3.3% | 18,500 | 426億1605万 | -7.32% | 19.61 | 3.43 |
07/09 | 10,600 | 11,250 | 10,600 | 11,200 | +5.76% | 18,900 | 440億7200万 | -4.42% | 20.28 | 3.54 |
07/06 | 10,390 | 10,710 | 10,310 | 10,590 | +2.02% | 12,900 | 416億7165万 | -9.77% | 19.18 | 3.35 |
07/05 | 11,080 | 11,080 | 10,270 | 10,380 | -5.46% | 14,900 | 408億4530万 | -11.82% | 18.79 | 3.28 |
07/04 | 10,580 | 11,040 | 10,540 | 10,980 | +1.01% | 12,500 | 432億630万 | -6.96% | 19.88 | 3.47 |
07/03 | 11,000 | 11,270 | 10,420 | 10,870 | -1% | 27,800 | 427億7345万 | -7.84% | 19.68 | 3.44 |
07/02 | 11,560 | 11,560 | 10,850 | 10,980 | -6.15% | 24,500 | 432億630万 | -7.01% | 19.88 | 3.47 |
06/29 | 11,540 | 11,730 | 11,420 | 11,700 | +2.27% | 10,300 | 460億3950万 | -0.83% | 21.18 | 3.7 |
06/28 | 11,350 | 11,510 | 11,000 | 11,440 | -1.8% | 21,200 | 450億1640万 | -2.86% | 20.71 | 3.62 |
06/27 | 11,390 | 11,740 | 11,240 | 11,650 | +3.28% | 12,700 | 458億4275万 | -0.88% | 21.09 | 3.69 |
06/26 | 11,760 | 11,970 | 11,200 | 11,280 | -5.37% | 25,600 | 443億8680万 | -3.66% | 20.42 | 3.57 |
06/25 | 12,640 | 12,700 | 11,810 | 11,920 | -4.79% | 23,300 | 469億520万 | +2.05% | 21.58 | 3.77 |
06/22 | 12,210 | 12,520 | 12,210 | 12,520 | +0.56% | 7,200 | 492億6620万 | +7.84% | 22.67 | 3.96 |
06/21 | 12,050 | 12,490 | 11,800 | 12,450 | +4.97% | 15,800 | 489億9075万 | +8.48% | 22.54 | 3.94 |
06/20 | 11,800 | 12,160 | 11,550 | 11,860 | -1.66% | 21,500 | 466億6910万 | +4.44% | 21.47 | 3.75 |
06/19 | 12,460 | 12,600 | 11,580 | 12,060 | -4.29% | 32,300 | 474億5610万 | +7.05% | 21.84 | 3.82 |
06/18 | 12,850 | 12,850 | 12,450 | 12,600 | -1.95% | 19,500 | 495億8100万 | +12.76% | 22.81 | 3.99 |
06/15 | 12,630 | 12,850 | 12,480 | 12,850 | +1.74% | 21,400 | 505億6475万 | +16.06% | 23.27 | 4.07 |
06/14 | 12,450 | 12,780 | 12,120 | 12,630 | +1.53% | 18,300 | 496億9905万 | +15.43% | 22.87 | 4 |
06/13 | 12,470 | 12,900 | 12,310 | 12,440 | +0.73% | 44,400 | 489億5140万 | +15.27% | 22.52 | 3.94 |
06/12 | 11,450 | 12,420 | 11,440 | 12,350 | +7.67% | 45,800 | 485億9725万 | +16.01% | 22.36 | 3.91 |
06/11 | 11,540 | 11,540 | 11,170 | 11,470 | -0.61% | 11,700 | 451億3445万 | +9.19% | 20.77 | 3.63 |
06/08 | 11,750 | 11,750 | 11,460 | 11,540 | -1.79% | 14,900 | 454億990万 | +10.9% | 20.9 | 3.65 |
06/07 | 11,780 | 11,880 | 11,650 | 11,750 | -0.25% | 13,700 | 462億3625万 | +14.1% | 21.28 | 3.72 |
06/06 | 11,690 | 11,850 | 11,590 | 11,780 | +0.94% | 20,300 | 463億5430万 | +15.73% | 21.33 | 3.73 |
06/05 | 11,620 | 11,700 | 11,240 | 11,670 | +0.09% | 21,800 | 459億2145万 | +16.24% | 21.13 | 3.69 |
06/04 | 11,550 | 11,740 | 11,550 | 11,660 | +1.75% | 14,800 | 458億8210万 | +17.74% | 21.11 | 3.69 |
06/01 | 11,210 | 11,760 | 11,200 | 11,460 | +2.87% | 35,200 | 450億9510万 | +17.26% | 20.75 | 3.63 |
05/31 | 10,890 | 11,260 | 10,810 | 11,140 | +3.15% | 24,100 | 438億3590万 | +15.32% | 20.17 | 3.52 |
05/30 | 11,110 | 11,190 | 10,740 | 10,800 | -3.49% | 27,000 | 424億9800万 | +12.91% | 19.56 | 3.42 |
05/29 | 10,900 | 11,290 | 10,800 | 11,190 | +4.29% | 18,600 | 440億3265万 | +17.98% | 20.26 | 3.54 |
05/28 | 11,160 | 11,280 | 10,640 | 10,730 | -4.03% | 28,800 | 422億2255万 | +14.33% | 19.43 | 3.4 |
05/25 | 10,680 | 11,300 | 10,680 | 11,180 | +2.95% | 28,000 | 439億9330万 | +20.01% | 20.24 | 3.54 |
05/24 | 10,400 | 10,920 | 10,390 | 10,860 | +3.33% | 17,900 | 427億3410万 | +17.74% | 19.66 | 3.44 |
05/23 | 10,700 | 10,850 | 10,380 | 10,510 | -0.66% | 25,300 | 413億5685万 | +15.04% | 19.03 | 3.33 |
05/22 | 10,050 | 10,670 | 10,030 | 10,580 | +4.13% | 36,800 | 416億3230万 | +16.7% | 19.16 | 3.35 |
05/21 | 9,420 | 10,170 | 9,370 | 10,160 | +10.43% | 52,900 | 399億7960万 | +12.94% | 18.4 | 3.21 |
05/18 | 9,450 | 9,450 | 9,030 | 9,200 | -2.44% | 23,200 | 362億200万 | +3% | 16.66 | 2.91 |
05/17 | 9,650 | 9,670 | 9,300 | 9,430 | -1.77% | 22,000 | 371億705万 | +5.78% | 17.07 | 2.98 |
05/16 | 9,780 | 9,870 | 9,490 | 9,600 | -1.74% | 17,000 | 377億7600万 | +7.76% | 17.38 | 3.04 |
05/15 | 9,970 | 10,150 | 9,710 | 9,770 | -2.88% | 27,700 | 384億4495万 | +10.05% | 17.69 | 3.09 |
05/14 | 9,680 | 10,110 | 9,570 | 10,060 | +4.9% | 29,800 | 395億8610万 | +13.8% | 18.22 | 3.18 |
05/11 | 9,030 | 10,220 | 9,030 | 9,590 | +8% | 99,100 | 377億3665万 | +9.36% | 17.36 | 3.03 |
05/10 | 8,850 | 8,910 | 8,720 | 8,880 | +0.91% | 11,800 | 349億4280万 | +1.88% | 16.08 | 2.81 |
05/09 | 8,820 | 8,850 | 8,670 | 8,800 | -0.23% | 12,000 | 346億2800万 | +1.36% | 15.93 | 2.78 |
05/08 | 9,000 | 9,050 | 8,770 | 8,820 | -2% | 17,800 | 347億670万 | +2.05% | 15.97 | 2.79 |
05/07 | 8,890 | 9,150 | 8,840 | 9,000 | +2.04% | 14,200 | 354億1500万 | +4.68% | 16.3 | 2.85 |
05/02 | 8,790 | 8,850 | 8,700 | 8,820 | +0.34% | 10,400 | 347億670万 | +3.35% | 15.97 | 2.79 |
05/01 | 8,460 | 8,790 | 8,430 | 8,790 | +5.78% | 17,200 | 345億8865万 | +3.53% | 15.92 | 2.78 |
04/27 | 8,260 | 8,380 | 8,150 | 8,310 | +0.97% | 13,000 | 326億9985万 | -1.54% | 15.05 | 2.63 |
04/26 | 8,410 | 8,480 | 8,200 | 8,230 | -2.26% | 25,500 | 323億8505万 | -2.08% | 14.9 | 2.6 |
04/25 | 8,630 | 8,630 | 8,410 | 8,420 | -2.43% | 16,800 | 331億3270万 | +0.35% | 15.25 | 2.66 |
04/24 | 8,800 | 8,800 | 8,600 | 8,630 | -1.48% | 8,400 | 339億5905万 | +3.16% | 15.63 | 2.73 |
04/23 | 8,960 | 9,080 | 8,730 | 8,760 | -0.57% | 8,200 | 344億7060万 | +5.14% | 15.86 | 2.77 |
04/20 | 8,750 | 8,880 | 8,750 | 8,810 | +1.38% | 5,400 | 346億6735万 | +6.21% | 15.95 | 2.79 |
04/19 | 9,010 | 9,130 | 8,650 | 8,690 | -3.44% | 14,400 | 341億9515万 | +5.15% | 15.73 | 2.75 |
04/18 | 8,930 | 9,200 | 8,900 | 9,000 | +1.35% | 12,100 | 354億1500万 | +9.22% | 16.3 | 2.85 |
04/17 | 8,630 | 8,890 | 8,240 | 8,880 | +2.54% | 24,900 | 349億4280万 | +8.07% | 16.08 | 2.81 |
04/16 | 8,760 | 8,900 | 8,630 | 8,660 | -1.14% | 11,900 | 340億7710万 | +5.87% | 15.68 | 2.74 |
04/13 | 8,900 | 8,940 | 8,710 | 8,760 | -0.79% | 10,500 | 344億7060万 | +7.5% | 15.86 | 2.77 |
04/12 | 8,610 | 8,880 | 8,500 | 8,830 | +3.03% | 11,600 | 347億4605万 | +8.89% | 15.99 | 2.79 |
04/11 | 8,690 | 8,740 | 8,380 | 8,570 | -2.17% | 24,400 | 337億2295万 | +6.14% | 15.52 | 2.71 |
04/10 | 9,190 | 9,280 | 8,720 | 8,760 | -5.6% | 31,000 | 344億7060万 | +8.67% | 15.86 | 2.77 |
04/09 | 8,960 | 9,330 | 8,900 | 9,280 | +4.98% | 35,100 | 365億1680万 | +15.74% | 16.8 | 2.94 |
04/06 | 8,700 | 9,170 | 8,670 | 8,840 | +0.45% | 34,500 | 347億8540万 | +11.22% | 16.01 | 2.8 |
04/05 | 8,400 | 8,870 | 8,290 | 8,800 | +6.15% | 39,500 | 346億2800万 | +11.27% | 15.93 | 2.78 |
04/04 | 8,290 | 8,350 | 8,200 | 8,290 | +0.36% | 13,600 | 326億2115万 | +5.46% | 15.01 | 2.62 |
04/03 | 7,980 | 8,350 | 7,870 | 8,260 | +2.86% | 20,400 | 325億310万 | +5.57% | 14.96 | 2.61 |
04/02 | 7,920 | 8,340 | 7,890 | 8,030 | +2.55% | 28,400 | 315億9805万 | +2.98% | 14.54 | 2.54 |
03/30 | 7,750 | 7,860 | 7,740 | 7,830 | +1.82% | 7,100 | 308億1105万 | +0.77% | 18.53 | 2.97 |