時価総額
2018/04/26~2018/09/19
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 |
09/19 | 1,617 | 1,672 | 1,609 | 1,634 | +0.37% | 77,500 | 288億382万 | +7.71% | 11.46 | 0.92 |
09/18 | 1,613 | 1,637 | 1,596 | 1,628 | -1.09% | 45,800 | 286億9805万 | +8.32% | 11.42 | 0.92 |
09/14 | 1,644 | 1,698 | 1,624 | 1,646 | -0.24% | 154,500 | 290億1535万 | +10.62% | 11.54 | 0.93 |
09/13 | 1,648 | 1,717 | 1,635 | 1,650 | +0.12% | 93,500 | 290億8587万 | +11.79% | 11.57 | 0.93 |
09/12 | 1,541 | 1,718 | 1,532 | 1,648 | +9.79% | 115,600 | 290億5061万 | +12.65% | 11.56 | 0.93 |
09/11 | 1,473 | 1,510 | 1,455 | 1,501 | +1.83% | 34,100 | 264億5932万 | +3.37% | 10.53 | 0.85 |
09/10 | 1,593 | 1,593 | 1,447 | 1,474 | -7.93% | 97,000 | 259億8337万 | +1.87% | 10.34 | 0.83 |
09/07 | 1,576 | 1,632 | 1,573 | 1,601 | +3.09% | 127,400 | 282億2210万 | +10.95% | 11.23 | 0.9 |
09/06 | 1,538 | 1,569 | 1,537 | 1,553 | +0.98% | 44,100 | 273億7597万 | +8.37% | 10.89 | 0.88 |
09/05 | 1,546 | 1,564 | 1,528 | 1,538 | -1.09% | 25,900 | 271億1155万 | +7.78% | 10.79 | 0.87 |
09/04 | 1,556 | 1,578 | 1,552 | 1,555 | +0.52% | 19,700 | 274億1122万 | +9.43% | 10.91 | 0.88 |
09/03 | 1,599 | 1,626 | 1,546 | 1,547 | -3.61% | 25,400 | 272億7020万 | +9.41% | 10.85 | 0.87 |
08/31 | 1,600 | 1,635 | 1,600 | 1,605 | -1.59% | 87,900 | 282億9261万 | +14.07% | 11.26 | 0.91 |
08/30 | 1,633 | 1,649 | 1,606 | 1,631 | +0.68% | 57,400 | 287億5094万 | +16.58% | 11.44 | 0.92 |
08/29 | 1,581 | 1,640 | 1,539 | 1,620 | +2.79% | 57,900 | 285億5703万 | +16.55% | 11.36 | 0.91 |
08/28 | 1,568 | 1,591 | 1,566 | 1,576 | +0.25% | 34,700 | 277億8141万 | +14.29% | 11.05 | 0.89 |
08/27 | 1,520 | 1,599 | 1,520 | 1,572 | +4.11% | 70,200 | 277億1090万 | +14.83% | 11.02 | 0.89 |
08/24 | 1,505 | 1,515 | 1,490 | 1,510 | +1.89% | 45,100 | 266億1797万 | +11.11% | 10.59 | 0.85 |
08/23 | 1,445 | 1,500 | 1,430 | 1,482 | +5.93% | 38,600 | 261億2439万 | +9.62% | 10.39 | 0.84 |
08/22 | 1,357 | 1,406 | 1,355 | 1,399 | +3.1% | 13,000 | 246億6129万 | +3.86% | 9.81 | 0.79 |
08/21 | 1,312 | 1,369 | 1,312 | 1,357 | +3.19% | 17,700 | 239億2092万 | +0.89% | 9.52 | 0.77 |
08/20 | 1,298 | 1,316 | 1,298 | 1,315 | +1.31% | 7,600 | 231億8055万 | -2.08% | 9.22 | 0.74 |
08/17 | 1,278 | 1,300 | 1,278 | 1,298 | +1.64% | 4,500 | 228億8088万 | -3.35% | 9.1 | 0.73 |
08/16 | 1,271 | 1,281 | 1,260 | 1,277 | -1.47% | 5,900 | 225億1070万 | -4.91% | 8.96 | 0.72 |
08/15 | 1,286 | 1,302 | 1,282 | 1,296 | +0.7% | 7,400 | 228億4562万 | -3.64% | 9.09 | 0.73 |
08/14 | 1,263 | 1,289 | 1,253 | 1,287 | +1.26% | 15,700 | 226億8697万 | -4.38% | 9.03 | 0.73 |
08/13 | 1,305 | 1,326 | 1,254 | 1,271 | -4.44% | 25,800 | 224億493万 | -5.85% | 8.91 | 0.72 |
08/10 | 1,333 | 1,344 | 1,327 | 1,330 | -0.15% | 18,900 | 234億4497万 | -1.63% | 9.33 | 0.75 |
08/09 | 1,357 | 1,357 | 1,325 | 1,332 | -2.63% | 15,500 | 234億8022万 | -1.48% | 9.34 | 0.75 |
08/08 | 1,366 | 1,389 | 1,366 | 1,368 | -0.58% | 12,000 | 241億1483万 | +0.96% | 9.59 | 0.77 |
08/07 | 1,368 | 1,386 | 1,368 | 1,376 | +0.44% | 8,700 | 242億5585万 | +1.4% | 9.65 | 0.78 |
08/06 | 1,372 | 1,398 | 1,366 | 1,370 | -0.15% | 13,600 | 241億5008万 | +0.88% | 9.61 | 0.77 |
08/03 | 1,392 | 1,397 | 1,370 | 1,372 | -1.44% | 7,500 | 241億8534万 | +0.81% | 9.62 | 0.77 |
08/02 | 1,375 | 1,461 | 1,375 | 1,392 | +1.24% | 29,500 | 245億3789万 | +2.13% | 9.76 | 0.79 |
08/01 | 1,380 | 1,413 | 1,368 | 1,375 | -0.94% | 8,200 | 242億3822万 | +0.66% | 9.64 | 0.78 |
07/31 | 1,381 | 1,396 | 1,375 | 1,388 | +0.58% | 10,200 | 244億6738万 | +1.39% | 9.73 | 0.78 |
07/30 | 1,411 | 1,425 | 1,375 | 1,380 | -2.34% | 12,800 | 243億2636万 | +0.66% | 9.68 | 0.78 |
07/27 | 1,378 | 1,415 | 1,378 | 1,413 | +2.1% | 6,700 | 249億808万 | +2.84% | 9.91 | 0.8 |
07/26 | 1,379 | 1,395 | 1,361 | 1,384 | +2.59% | 8,900 | 243億9687万 | +0.65% | 9.71 | 0.78 |
07/25 | 1,341 | 1,369 | 1,341 | 1,349 | +0.6% | 5,400 | 237億7990万 | -2.03% | 9.46 | 0.76 |
07/24 | 1,323 | 1,359 | 1,320 | 1,341 | +1.36% | 5,600 | 236億3887万 | -2.69% | 9.4 | 0.76 |
07/23 | 1,317 | 1,339 | 1,317 | 1,323 | -0.97% | 8,200 | 233億2157万 | -4.06% | 9.28 | 0.75 |
07/20 | 1,335 | 1,348 | 1,335 | 1,336 | -0.52% | 1,800 | 235億5074万 | -3.33% | 9.37 | 0.75 |
07/19 | 1,336 | 1,351 | 1,335 | 1,343 | -0.37% | 7,200 | 236億7413万 | -3.03% | 9.42 | 0.76 |
07/18 | 1,311 | 1,362 | 1,311 | 1,348 | +1.89% | 9,200 | 237億6227万 | -3.02% | 9.45 | 0.76 |
07/17 | 1,294 | 1,334 | 1,294 | 1,323 | +0.84% | 7,000 | 233億2157万 | -5.23% | 9.28 | 0.75 |
07/13 | 1,314 | 1,318 | 1,309 | 1,312 | +0.92% | 4,300 | 231億2767万 | -6.49% | 9.2 | 0.74 |
07/12 | 1,317 | 1,341 | 1,300 | 1,300 | -1.29% | 10,000 | 229億1614万 | -7.54% | 9.12 | 0.73 |
07/11 | 1,343 | 1,343 | 1,290 | 1,317 | -0.3% | 11,700 | 232億1581万 | -6.6% | 9.24 | 0.74 |
07/10 | 1,375 | 1,391 | 1,321 | 1,321 | -3.93% | 13,600 | 232億8632万 | -6.44% | 9.26 | 0.75 |
07/09 | 1,352 | 1,384 | 1,352 | 1,375 | +2.38% | 7,300 | 242億3822万 | -2.76% | 9.64 | 0.78 |
07/06 | 1,337 | 1,355 | 1,337 | 1,343 | +1.36% | 8,100 | 236億7413万 | -5.09% | 9.42 | 0.76 |
07/05 | 1,394 | 1,394 | 1,313 | 1,325 | -4.95% | 17,800 | 233億5683万 | -6.36% | 9.29 | 0.75 |
07/04 | 1,396 | 1,403 | 1,393 | 1,394 | -1.62% | 6,400 | 245億7315万 | -1.55% | 9.78 | 0.79 |
07/03 | 1,416 | 1,431 | 1,405 | 1,417 | +0.21% | 15,000 | 249億7859万 | +0.28% | 9.94 | 0.8 |
07/02 | 1,433 | 1,458 | 1,414 | 1,414 | -1.39% | 13,700 | 249億2570万 | +0.21% | 9.92 | 0.8 |
06/29 | 1,433 | 1,440 | 1,430 | 1,434 | -0.35% | 6,600 | 252億7826万 | +1.77% | 10.06 | 0.81 |
06/28 | 1,428 | 1,441 | 1,425 | 1,439 | -0.48% | 10,000 | 253億6640万 | +2.42% | 10.09 | 0.81 |
06/27 | 1,450 | 1,450 | 1,439 | 1,446 | -0.41% | 7,400 | 254億8979万 | +2.99% | 10.14 | 0.82 |
06/26 | 1,420 | 1,466 | 1,420 | 1,452 | +0.14% | 14,600 | 255億9556万 | +3.57% | 10.18 | 0.82 |
06/25 | 1,440 | 1,455 | 1,440 | 1,450 | 0% | 15,600 | 255億6031万 | +3.5% | 10.17 | 0.82 |
06/22 | 1,428 | 1,450 | 1,428 | 1,450 | +0.62% | 17,500 | 255億6031万 | +3.65% | 10.17 | 0.82 |
06/21 | 1,432 | 1,460 | 1,417 | 1,441 | +0.63% | 23,000 | 254億165万 | +3.15% | 10.11 | 0.81 |
06/20 | 1,362 | 1,436 | 1,362 | 1,432 | +4.45% | 17,100 | 252億4300万 | +2.65% | 10.04 | 0.81 |
06/19 | 1,389 | 1,406 | 1,367 | 1,371 | -0.44% | 11,600 | 241億6771万 | -1.65% | 9.62 | 0.77 |
06/18 | 1,388 | 1,388 | 1,359 | 1,377 | -0.43% | 10,900 | 242億7348万 | -1.43% | 9.66 | 0.78 |
06/15 | 1,408 | 1,419 | 1,382 | 1,383 | -2.81% | 10,500 | 243億7924万 | -1.36% | 9.7 | 0.78 |
06/14 | 1,443 | 1,465 | 1,419 | 1,423 | -3.07% | 15,300 | 250億8435万 | +1.28% | 9.98 | 0.8 |
06/13 | 1,473 | 1,479 | 1,449 | 1,468 | -1.08% | 12,000 | 258億7761万 | +4.26% | 10.3 | 0.83 |
06/12 | 1,475 | 1,508 | 1,475 | 1,484 | -1.26% | 40,000 | 261億5965万 | +5.25% | 10.41 | 0.84 |
06/11 | 1,448 | 1,505 | 1,424 | 1,503 | +8.29% | 89,300 | 264億9458万 | +6.82% | 10.54 | 0.85 |
06/08 | 1,390 | 1,408 | 1,384 | 1,388 | -1.14% | 17,000 | 244億6738万 | -1.21% | 9.73 | 0.78 |
06/07 | 1,386 | 1,405 | 1,374 | 1,404 | +2.11% | 18,700 | 247億4943万 | -0.14% | 9.85 | 0.79 |
06/06 | 1,371 | 1,406 | 1,363 | 1,375 | +0.51% | 57,200 | 242億3822万 | -2.27% | 9.64 | 0.78 |
06/05 | 1,390 | 1,396 | 1,367 | 1,368 | -1.58% | 7,900 | 241億1483万 | -3.05% | 9.59 | 0.77 |
06/04 | 1,370 | 1,392 | 1,363 | 1,390 | +2.81% | 18,300 | 245億264万 | -1.84% | 9.75 | 0.78 |
06/01 | 1,311 | 1,362 | 1,290 | 1,352 | +1.2% | 23,000 | 238億3278万 | -4.65% | 9.48 | 0.76 |
05/31 | 1,339 | 1,353 | 1,336 | 1,336 | 0% | 6,400 | 235億5074万 | -6.05% | 9.37 | 0.75 |
05/30 | 1,336 | 1,347 | 1,330 | 1,336 | -1.84% | 7,600 | 235億5074万 | -6.25% | 9.37 | 0.75 |
05/29 | 1,367 | 1,369 | 1,353 | 1,361 | +0.81% | 16,200 | 239億9143万 | -4.69% | 9.54 | 0.77 |
05/28 | 1,347 | 1,361 | 1,346 | 1,350 | -0.59% | 6,600 | 237億9753万 | -5.59% | 9.47 | 0.76 |
05/25 | 1,389 | 1,389 | 1,352 | 1,358 | -3% | 15,400 | 239億3855万 | -5.23% | 9.52 | 0.77 |
05/24 | 1,417 | 1,417 | 1,398 | 1,400 | +0.14% | 33,900 | 246億7892万 | -2.44% | 9.82 | 0.79 |
05/23 | 1,420 | 1,420 | 1,381 | 1,398 | -1.34% | 9,000 | 246億4366万 | -2.78% | 9.8 | 0.79 |
05/22 | 1,420 | 1,432 | 1,411 | 1,417 | +0.5% | 26,000 | 249億7859万 | -1.53% | 9.94 | 0.8 |
05/21 | 1,395 | 1,433 | 1,391 | 1,410 | +1.08% | 11,900 | 248億5519万 | -2.02% | 9.89 | 0.8 |
05/18 | 1,390 | 1,407 | 1,384 | 1,395 | +0.29% | 16,700 | 245億9078万 | -2.99% | 9.78 | 0.79 |
05/17 | 1,408 | 1,408 | 1,380 | 1,391 | -1.21% | 24,900 | 245億2026万 | -3.4% | 9.76 | 0.78 |
05/16 | 1,450 | 1,450 | 1,398 | 1,408 | -3.1% | 11,900 | 248億1994万 | -2.43% | 9.87 | 0.79 |
05/15 | 1,498 | 1,498 | 1,443 | 1,453 | -2.42% | 16,400 | 256億1319万 | +0.69% | 10.19 | 0.82 |
05/14 | 1,483 | 1,497 | 1,462 | 1,489 | +0.95% | 27,900 | 262億4779万 | +3.33% | 10.44 | 0.84 |
05/11 | 1,482 | 1,495 | 1,471 | 1,475 | -1.6% | 15,400 | 260億100万 | +2.72% | 10.34 | 0.83 |
05/10 | 1,493 | 1,513 | 1,488 | 1,499 | -0.13% | 30,200 | 264億2407万 | +4.75% | 10.51 | 0.85 |
05/09 | 1,499 | 1,526 | 1,480 | 1,501 | +5.04% | 122,700 | 264億5932万 | +5.33% | 10.53 | 0.85 |
05/08 | 1,429 | 1,439 | 1,403 | 1,429 | -0.42% | 25,500 | 251億9012万 | +0.7% | 10.02 | 0.81 |
05/07 | 1,432 | 1,445 | 1,421 | 1,435 | +0.21% | 20,800 | 252億9589万 | +1.34% | 10.06 | 0.81 |
05/02 | 1,426 | 1,439 | 1,418 | 1,432 | +1.13% | 18,300 | 252億4300万 | +1.34% | 10.04 | 0.81 |
05/01 | 1,451 | 1,455 | 1,415 | 1,416 | -3.87% | 27,300 | 249億6096万 | +0.43% | 9.93 | 0.8 |
04/27 | 1,486 | 1,487 | 1,458 | 1,473 | -0.87% | 15,700 | 259億6574万 | +4.84% | 10.33 | 0.83 |
04/26 | 1,461 | 1,505 | 1,448 | 1,486 | +1.92% | 48,800 | 261億9491万 | +6.22% | 10.42 | 0.84 |