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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 1,142 | 1,145 | 1,111 | 1,135 | -0.61% | 43,400 | 283億7157万 | -7.08% | 14.4 | 2.12 |
| 12/27 | 1,099 | 1,142 | 1,089 | 1,142 | +8.82% | 70,600 | 285億4663万 | -6.82% | 14.49 | 2.13 |
| 12/26 | 1,025 | 1,062 | 1,015 | 1,049 | +3.35% | 128,600 | 262億3339万 | -14.58% | 13.31 | 1.96 |
| 12/25 | 1,050 | 1,070 | 1,008 | 1,015 | -6.15% | 152,400 | 253億8312万 | -17.81% | 12.88 | 1.89 |
| 12/21 | 1,135 | 1,135 | 1,063 | 1,082 | -5.3% | 97,200 | 270億4615万 | -12.99% | 13.73 | 2.02 |
| 12/20 | 1,145 | 1,170 | 1,117 | 1,142 | -2.02% | 101,400 | 285億5913万 | -8.64% | 14.49 | 2.13 |
| 12/19 | 1,201 | 1,201 | 1,148 | 1,166 | -2.71% | 80,400 | 291億4682万 | -7.06% | 14.79 | 2.18 |
| 12/18 | 1,203 | 1,208 | 1,178 | 1,198 | -1.36% | 47,200 | 299億5958万 | -4.62% | 15.2 | 2.24 |
| 12/17 | 1,223 | 1,248 | 1,204 | 1,215 | +0.08% | 90,400 | 303億7221万 | -3.46% | 15.41 | 2.27 |
| 12/14 | 1,251 | 1,251 | 1,207 | 1,214 | -3.08% | 48,000 | 303億4720万 | -3.61% | 15.4 | 2.27 |
| 12/13 | 1,239 | 1,268 | 1,235 | 1,252 | +1.05% | 41,400 | 313億1001万 | -0.71% | 15.89 | 2.34 |
| 12/12 | 1,250 | 1,270 | 1,234 | 1,239 | +2.35% | 75,000 | 309億8491万 | -1.59% | 15.72 | 2.31 |
| 12/11 | 1,217 | 1,240 | 1,196 | 1,211 | -1.1% | 40,800 | 302億7218万 | -3.7% | 15.36 | 2.26 |
| 12/10 | 1,238 | 1,242 | 1,217 | 1,224 | -2.12% | 34,000 | 306億979万 | -2.55% | 15.53 | 2.28 |
| 12/07 | 1,254 | 1,268 | 1,240 | 1,251 | -0.79% | 40,200 | 312億7250万 | -0.52% | 15.87 | 2.33 |
| 12/06 | 1,280 | 1,291 | 1,255 | 1,261 | -2.44% | 33,600 | 315億2258万 | +0.44% | 16 | 2.35 |
| 12/05 | 1,277 | 1,305 | 1,264 | 1,292 | -0.69% | 43,400 | 323億1033万 | +2.7% | 16.4 | 2.41 |
| 12/04 | 1,329 | 1,329 | 1,291 | 1,301 | -2.14% | 49,600 | 325億3540万 | +3.58% | 16.51 | 2.43 |
| 12/03 | 1,342 | 1,350 | 1,306 | 1,330 | +0.3% | 47,000 | 332億4813万 | +6.11% | 16.87 | 2.48 |
| 11/30 | 1,328 | 1,359 | 1,318 | 1,326 | -0.08% | 53,000 | 331億4810万 | +6.12% | 16.82 | 2.47 |
| 11/29 | 1,347 | 1,367 | 1,321 | 1,327 | +0.68% | 56,200 | 331億7311万 | +6.38% | 16.83 | 2.48 |
| 11/28 | 1,299 | 1,323 | 1,294 | 1,318 | +1.78% | 43,600 | 329億4804万 | +5.65% | 16.72 | 2.46 |
| 11/27 | 1,299 | 1,306 | 1,281 | 1,295 | +1.65% | 73,200 | 323億7285万 | +3.64% | 16.43 | 2.42 |
| 11/26 | 1,263 | 1,282 | 1,255 | 1,274 | +0.99% | 39,600 | 318億4768万 | +1.64% | 16.16 | 2.38 |
| 11/22 | 1,250 | 1,273 | 1,243 | 1,261 | +0.68% | 38,600 | 315億3508万 | +0.08% | 16 | 2.35 |
| 11/21 | 1,222 | 1,273 | 1,220 | 1,253 | +3.43% | 135,200 | 313億2252万 | -1.07% | 15.9 | 2.34 |
| 11/20 | 1,216 | 1,240 | 1,197 | 1,211 | -1.26% | 34,600 | 302億8468万 | -4.95% | 15.37 | 2.26 |
| 11/19 | 1,218 | 1,245 | 1,216 | 1,227 | +0.62% | 28,800 | 306億7231万 | -4.33% | 15.57 | 2.29 |
| 11/16 | 1,250 | 1,255 | 1,212 | 1,219 | -2.44% | 59,000 | 304億8475万 | -5.5% | 15.47 | 2.28 |
| 11/15 | 1,226 | 1,252 | 1,226 | 1,250 | +1.09% | 51,000 | 312億4749万 | -3.88% | 15.86 | 2.33 |
| 11/14 | 1,229 | 1,251 | 1,223 | 1,236 | +0.61% | 41,400 | 309億988万 | -5.5% | 15.69 | 2.31 |
| 11/13 | 1,203 | 1,234 | 1,182 | 1,229 | -0.93% | 70,400 | 307億2232万 | -6.93% | 15.59 | 2.29 |
| 11/12 | 1,250 | 1,258 | 1,229 | 1,240 | -1% | 46,600 | 310億992万 | -6.84% | 15.74 | 2.31 |
| 11/09 | 1,254 | 1,278 | 1,235 | 1,253 | -0.12% | 76,600 | 313億2252万 | -6.88% | 15.9 | 2.34 |
| 11/08 | 1,242 | 1,257 | 1,227 | 1,254 | +3.64% | 70,600 | 313億6003万 | -7.79% | 15.91 | 2.34 |
| 11/07 | 1,221 | 1,242 | 1,201 | 1,210 | +1.94% | 81,400 | 302億5968万 | -12.06% | 15.36 | 2.26 |
| 11/06 | 1,178 | 1,201 | 1,158 | 1,187 | +0.38% | 83,600 | 296億8449万 | -14.6% | 15.06 | 2.22 |
| 11/05 | 1,218 | 1,218 | 1,182 | 1,183 | -4.06% | 129,600 | 295億7196万 | -15.66% | 15.01 | 2.21 |
| 11/02 | 1,207 | 1,237 | 1,191 | 1,233 | +1.82% | 149,600 | 308億2236万 | -12.84% | 15.64 | 2.3 |
| 11/01 | 1,252 | 1,277 | 1,150 | 1,211 | -8.78% | 235,200 | 302億7218万 | -14.99% | 15.36 | 2.26 |
| 10/31 | 1,260 | 1,327 | 1,260 | 1,327 | +5.23% | 167,000 | 331億8561万 | -7.59% | 16.84 | 2.48 |
| 10/30 | 1,203 | 1,261 | 1,190 | 1,261 | +4.3% | 88,600 | 315億3508万 | -12.61% | 16 | 2.35 |
| 10/29 | 1,228 | 1,231 | 1,203 | 1,209 | -2.22% | 81,200 | 302億3467万 | -16.74% | 15.34 | 2.26 |
| 10/26 | 1,280 | 1,305 | 1,220 | 1,237 | -2.33% | 68,600 | 309億2239万 | -15.48% | 15.69 | 2.31 |
| 10/25 | 1,296 | 1,296 | 1,264 | 1,266 | -4.95% | 103,800 | 316億6012万 | -14.05% | 16.07 | 2.36 |
| 10/24 | 1,365 | 1,365 | 1,312 | 1,332 | -2.7% | 79,200 | 333億1065万 | -10.06% | 16.9 | 2.49 |
| 10/23 | 1,383 | 1,390 | 1,365 | 1,369 | -2.77% | 59,800 | 342億3595万 | -7.87% | 17.37 | 2.56 |
| 10/22 | 1,406 | 1,417 | 1,372 | 1,408 | -1.44% | 36,600 | 352億1126万 | -5.31% | 17.87 | 2.63 |
| 10/19 | 1,401 | 1,432 | 1,388 | 1,429 | -0.31% | 35,600 | 357億2392万 | -4% | 18.13 | 2.67 |
| 10/18 | 1,435 | 1,447 | 1,426 | 1,433 | -0.66% | 32,200 | 358億3646万 | -3.76% | 18.19 | 2.67 |
| 10/17 | 1,450 | 1,461 | 1,430 | 1,443 | +2.89% | 51,600 | 360億7404万 | -3.19% | 18.31 | 2.69 |
| 10/16 | 1,431 | 1,431 | 1,390 | 1,402 | -1.68% | 61,200 | 350億6121万 | -5.91% | 17.79 | 2.62 |
| 10/15 | 1,505 | 1,505 | 1,425 | 1,426 | -3.55% | 64,000 | 356億6140万 | -4.49% | 18.1 | 2.66 |
| 10/12 | 1,442 | 1,491 | 1,428 | 1,479 | +2.14% | 60,600 | 369億7432万 | -1.04% | 18.76 | 2.76 |
| 10/11 | 1,475 | 1,490 | 1,416 | 1,448 | -6.01% | 164,600 | 361億9908万 | -3.18% | 18.37 | 2.7 |
| 10/10 | 1,533 | 1,573 | 1,515 | 1,540 | +2.16% | 91,600 | 385億1232万 | +2.87% | 19.54 | 2.87 |
| 10/09 | 1,558 | 1,568 | 1,505 | 1,508 | -4.89% | 69,800 | 376億9956万 | +0.9% | 19.13 | 2.81 |
| 10/05 | 1,598 | 1,613 | 1,570 | 1,585 | -2.91% | 123,400 | 396億3768万 | +6.38% | 20.12 | 2.96 |
| 10/04 | 1,613 | 1,643 | 1,590 | 1,633 | -0.91% | 115,800 | 408億2556万 | +10.16% | 20.72 | 3.05 |
| 10/03 | 1,593 | 1,668 | 1,568 | 1,648 | +5.1% | 280,000 | 412億68万 | +11.92% | 20.91 | 3.08 |
| 10/02 | 1,523 | 1,580 | 1,518 | 1,568 | +5.41% | 236,600 | 392億4万 | +7.22% | 19.89 | 2.93 |
| 10/01 | 1,457 | 1,492 | 1,457 | 1,487 | +0.85% | 32,600 | 371億8689万 | +2.34% | 18.87 | 2.78 |
| 09/28 | 1,475 | 1,492 | 1,469 | 1,475 | +0.03% | 27,000 | 368億7429万 | +1.83% | 18.71 | 2.75 |
| 09/27 | 1,515 | 1,515 | 1,470 | 1,474 | -2.71% | 35,200 | 368億6179万 | +2.08% | 18.71 | 2.75 |
| 09/26 | 1,495 | 1,520 | 1,493 | 1,515 | +0.33% | 89,200 | 378億8712万 | +5.21% | 19.23 | 2.83 |
| 09/25 | 1,489 | 1,510 | 1,463 | 1,510 | +1.51% | 76,000 | 377億6208万 | +5.3% | 19.16 | 2.82 |
| 09/21 | 1,495 | 1,497 | 1,475 | 1,488 | +0.24% | 62,000 | 371億9940万 | +4.02% | 18.88 | 2.78 |
| 09/20 | 1,498 | 1,498 | 1,475 | 1,484 | +0.17% | 33,600 | 371億1187万 | +3.99% | 18.83 | 2.77 |
| 09/19 | 1,475 | 1,498 | 1,472 | 1,482 | +0.82% | 71,000 | 370億4935万 | +4.04% | 18.8 | 2.77 |
| 09/18 | 1,446 | 1,475 | 1,440 | 1,470 | +2.05% | 46,400 | 367億4925万 | +3.56% | 18.65 | 2.74 |
| 09/14 | 1,438 | 1,463 | 1,433 | 1,440 | +1.91% | 46,000 | 360億1152万 | +1.84% | 18.28 | 2.69 |
| 09/13 | 1,444 | 1,456 | 1,409 | 1,413 | -1.43% | 33,200 | 353億3630万 | +0.07% | 17.93 | 2.64 |
| 09/12 | 1,450 | 1,450 | 1,421 | 1,434 | -0.03% | 30,800 | 358億4896万 | +1.59% | 18.19 | 2.68 |
| 09/11 | 1,457 | 1,473 | 1,432 | 1,434 | -1.71% | 38,600 | 358億6147万 | +1.63% | 18.2 | 2.68 |
| 09/10 | 1,448 | 1,464 | 1,431 | 1,459 | +0.62% | 29,800 | 364億8667万 | +3.48% | 18.52 | 2.72 |
| 09/07 | 1,458 | 1,458 | 1,427 | 1,450 | -1.33% | 47,800 | 362億6160万 | +3.06% | 18.4 | 2.71 |
| 09/06 | 1,465 | 1,483 | 1,440 | 1,470 | +0.51% | 36,000 | 367億4925万 | +4.74% | 18.65 | 2.74 |
| 09/05 | 1,500 | 1,503 | 1,435 | 1,462 | -2.17% | 60,600 | 365億6169万 | +4.5% | 18.55 | 2.73 |
| 09/04 | 1,500 | 1,520 | 1,444 | 1,495 | -0.13% | 82,200 | 373億7445万 | +6.98% | 18.97 | 2.79 |
| 09/03 | 1,500 | 1,540 | 1,485 | 1,497 | +0.81% | 195,800 | 374億2447万 | +7.12% | 18.99 | 2.79 |
| 08/31 | 1,391 | 1,491 | 1,386 | 1,485 | +6.34% | 175,600 | 371億2437万 | +6.26% | 18.84 | 2.77 |
| 08/30 | 1,389 | 1,403 | 1,389 | 1,396 | +0.4% | 35,600 | 349億1116万 | -0.14% | 17.72 | 2.61 |
| 08/29 | 1,380 | 1,399 | 1,376 | 1,391 | +0.32% | 58,600 | 347億7362万 | -0.89% | 17.65 | 2.6 |
| 08/28 | 1,398 | 1,410 | 1,382 | 1,386 | -0.29% | 69,600 | 346億6108万 | -1.42% | 17.59 | 2.59 |
| 08/27 | 1,347 | 1,396 | 1,347 | 1,390 | +3.23% | 33,200 | 347億6112万 | -1.42% | 17.64 | 2.59 |
| 08/24 | 1,361 | 1,361 | 1,307 | 1,347 | -0.74% | 64,000 | 336億7327万 | -4.84% | 17.09 | 2.51 |
| 08/23 | 1,365 | 1,383 | 1,357 | 1,357 | -1.6% | 29,600 | 339億2335万 | -4.54% | 17.22 | 2.53 |
| 08/22 | 1,366 | 1,388 | 1,354 | 1,379 | +0.92% | 21,800 | 344億7352万 | -3.4% | 17.49 | 2.57 |
| 08/21 | 1,356 | 1,367 | 1,354 | 1,366 | 0% | 28,800 | 341億6092万 | -4.54% | 17.34 | 2.55 |
| 08/20 | 1,412 | 1,412 | 1,359 | 1,366 | -3.29% | 53,400 | 341億6092万 | -4.81% | 17.34 | 2.55 |
| 08/17 | 1,416 | 1,416 | 1,380 | 1,413 | +0.68% | 47,000 | 353億2380万 | -1.77% | 17.93 | 2.64 |
| 08/16 | 1,405 | 1,405 | 1,377 | 1,403 | -0.74% | 38,600 | 350億8622万 | -2.37% | 17.81 | 2.62 |
| 08/15 | 1,415 | 1,444 | 1,402 | 1,414 | +3.4% | 92,200 | 353億4880万 | -1.7% | 17.94 | 2.64 |
| 08/14 | 1,341 | 1,369 | 1,336 | 1,367 | +1.98% | 50,200 | 341億8593万 | -5% | 17.35 | 2.55 |
| 08/13 | 1,370 | 1,370 | 1,337 | 1,341 | -2.83% | 40,600 | 335億2322万 | -6.97% | 17.01 | 2.5 |
| 08/10 | 1,402 | 1,402 | 1,369 | 1,380 | -2.09% | 57,000 | 344億9853万 | -4.33% | 17.51 | 2.57 |
| 08/09 | 1,422 | 1,433 | 1,394 | 1,409 | -1.26% | 35,000 | 352億3627万 | -2.15% | 17.88 | 2.63 |
| 08/08 | 1,420 | 1,428 | 1,408 | 1,427 | +0.85% | 32,000 | 356億8641万 | -0.7% | 18.11 | 2.66 |
| 08/07 | 1,381 | 1,415 | 1,381 | 1,415 | +3.1% | 37,000 | 353億8632万 | -1.19% | 17.96 | 2.64 |
| 08/06 | 1,380 | 1,389 | 1,358 | 1,373 | +0.88% | 37,400 | 343億2348万 | -3.75% | 17.42 | 2.56 |
