時価総額
2018/06/06~2018/10/29
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 |
10/29 | 224 | 226 | 202 | 203 | -26.45% | 375,900 | 26億3270万 | -34.3% | - | 0.79 |
10/26 | 293 | 295 | 260 | 276 | -0.72% | 47,600 | 35億7944万 | -11.82% | - | 1.07 |
10/25 | 295 | 301 | 277 | 278 | -8.55% | 115,400 | 36億538万 | -11.75% | - | 1.08 |
10/24 | 301 | 308 | 301 | 304 | 0% | 14,200 | 39億4257万 | -3.8% | - | 1.18 |
10/23 | 307 | 307 | 301 | 304 | -0.65% | 19,600 | 39億4257万 | -4.1% | - | 1.18 |
10/22 | 293 | 306 | 292 | 306 | +3.73% | 22,500 | 39億6851万 | -3.47% | - | 1.19 |
10/19 | 292 | 296 | 292 | 295 | -1.34% | 16,600 | 38億2585万 | -6.94% | - | 1.15 |
10/18 | 303 | 306 | 299 | 299 | -2.92% | 41,400 | 38億7773万 | -5.97% | - | 1.16 |
10/17 | 309 | 309 | 305 | 308 | +1.65% | 13,500 | 39億9445万 | -3.45% | - | 1.2 |
10/16 | 298 | 304 | 298 | 303 | +1.68% | 10,900 | 39億2960万 | -5.02% | - | 1.18 |
10/15 | 303 | 304 | 294 | 298 | -2.3% | 35,600 | 38億6476万 | -6.88% | - | 1.16 |
10/12 | 298 | 307 | 298 | 305 | +1.33% | 14,200 | 39億5554万 | -4.98% | - | 1.19 |
10/11 | 305 | 305 | 298 | 301 | -4.14% | 71,700 | 39億366万 | -6.52% | - | 1.17 |
10/10 | 316 | 320 | 313 | 314 | -2.48% | 6,800 | 40億7226万 | -2.79% | - | 1.22 |
10/09 | 313 | 322 | 311 | 322 | +3.21% | 5,500 | 41億7601万 | -0.62% | - | 1.25 |
10/05 | 322 | 322 | 312 | 312 | -3.7% | 26,500 | 40億4632万 | -3.7% | - | 1.21 |
10/04 | 334 | 336 | 322 | 324 | -4.14% | 40,300 | 42億195万 | -0.61% | - | 1.26 |
10/03 | 340 | 340 | 329 | 338 | -0.59% | 39,800 | 43億8352万 | +3.68% | - | 1.31 |
10/02 | 338 | 343 | 337 | 340 | -0.29% | 37,600 | 44億946万 | +4.29% | - | 1.32 |
10/01 | 340 | 345 | 340 | 341 | 0% | 13,800 | 44億2242万 | +4.6% | - | 1.32 |
09/28 | 341 | 345 | 336 | 341 | 0% | 29,800 | 44億2242万 | +5.25% | - | 1.29 |
09/27 | 330 | 345 | 329 | 341 | +1.49% | 57,000 | 44億2242万 | +5.57% | - | 1.29 |
09/26 | 318 | 337 | 315 | 336 | +6.67% | 48,900 | 43億5758万 | +4.35% | - | 1.27 |
09/25 | 315 | 317 | 313 | 315 | -0.32% | 34,900 | 40億8523万 | -1.87% | - | 1.19 |
09/21 | 314 | 317 | 313 | 316 | +0.32% | 19,200 | 40億9820万 | -1.56% | - | 1.19 |
09/20 | 316 | 316 | 314 | 315 | -0.32% | 10,100 | 40億8523万 | -1.87% | - | 1.19 |
09/19 | 316 | 319 | 311 | 316 | -0.32% | 36,300 | 40億9820万 | -1.56% | - | 1.19 |
09/18 | 312 | 318 | 309 | 317 | +0.32% | 20,700 | 41億1117万 | -1.25% | - | 1.2 |
09/14 | 315 | 319 | 312 | 316 | +0.32% | 26,300 | 40億9820万 | -1.25% | - | 1.19 |
09/13 | 311 | 323 | 309 | 315 | +2.27% | 26,100 | 40億8523万 | -1.87% | - | 1.19 |
09/12 | 309 | 311 | 306 | 308 | -1.28% | 19,900 | 39億9445万 | -4.05% | - | 1.16 |
09/11 | 324 | 324 | 310 | 312 | -1.89% | 22,900 | 40億4632万 | -3.11% | - | 1.18 |
09/10 | 311 | 334 | 311 | 318 | +2.58% | 40,000 | 41億2414万 | -1.85% | - | 1.2 |
09/07 | 316 | 321 | 305 | 310 | -3.13% | 31,800 | 40億2039万 | -4.91% | - | 1.17 |
09/06 | 328 | 328 | 318 | 320 | -2.14% | 28,500 | 41億5008万 | -2.44% | - | 1.21 |
09/05 | 325 | 333 | 325 | 327 | +0.31% | 7,500 | 42億4086万 | -0.61% | - | 1.23 |
09/04 | 332 | 332 | 326 | 326 | -1.21% | 14,600 | 42億2789万 | -1.21% | - | 1.23 |
09/03 | 332 | 332 | 326 | 330 | -1.49% | 12,200 | 42億7977万 | -0.6% | - | 1.25 |
08/31 | 336 | 337 | 331 | 335 | -1.47% | 17,100 | 43億4461万 | +0.6% | - | 1.26 |
08/30 | 345 | 347 | 338 | 340 | -1.45% | 29,000 | 44億946万 | +1.49% | - | 1.28 |
08/29 | 339 | 347 | 339 | 345 | +0.58% | 25,400 | 44億7430万 | +2.37% | - | 1.3 |
08/28 | 350 | 352 | 340 | 343 | +2.08% | 22,300 | 44億4836万 | +1.48% | - | 1.29 |
08/27 | 322 | 338 | 322 | 336 | +4.67% | 21,600 | 43億5758万 | -0.59% | - | 1.27 |
08/24 | 316 | 323 | 315 | 321 | +3.22% | 23,400 | 41億6304万 | -5.31% | - | 1.21 |
08/23 | 316 | 316 | 310 | 311 | +0.32% | 22,100 | 40億3335万 | -8.53% | - | 1.17 |
08/22 | 310 | 319 | 310 | 310 | -0.32% | 14,400 | 40億2039万 | -9.36% | - | 1.17 |
08/21 | 320 | 320 | 308 | 311 | -0.96% | 14,900 | 40億3335万 | -9.06% | - | 1.17 |
08/20 | 320 | 320 | 313 | 314 | -1.88% | 15,900 | 40億7226万 | -8.45% | - | 1.19 |
08/17 | 312 | 323 | 312 | 320 | +3.56% | 27,300 | 41億5008万 | -6.71% | - | 1.21 |
08/16 | 311 | 311 | 304 | 309 | -0.64% | 35,600 | 40億742万 | -9.91% | - | 1.17 |
08/15 | 308 | 316 | 304 | 311 | +0.32% | 47,900 | 40億3335万 | -9.33% | - | 1.17 |
08/14 | 315 | 322 | 309 | 310 | -0.64% | 37,100 | 40億2039万 | -9.88% | - | 1.17 |
08/13 | 316 | 323 | 304 | 312 | -2.19% | 65,600 | 40億4632万 | -9.57% | - | 1.18 |
08/10 | 331 | 335 | 317 | 319 | -4.78% | 39,200 | 41億3711万 | -7.8% | - | 1.2 |
08/09 | 324 | 341 | 324 | 335 | +2.76% | 68,800 | 43億4461万 | -3.18% | - | 1.26 |
08/08 | 315 | 330 | 312 | 326 | -10.19% | 131,200 | 42億2789万 | -5.78% | - | 1.23 |
08/07 | 360 | 364 | 348 | 363 | +1.4% | 46,500 | 47億774万 | +4.91% | - | 1.37 |
08/06 | 358 | 360 | 357 | 358 | +0.28% | 10,900 | 46億4290万 | +3.47% | - | 1.35 |
08/03 | 361 | 365 | 354 | 357 | -1.11% | 38,700 | 46億2993万 | +3.18% | - | 1.35 |
08/02 | 354 | 363 | 349 | 361 | +1.12% | 16,800 | 46億8180万 | +4.34% | - | 1.36 |
08/01 | 362 | 364 | 355 | 357 | -1.11% | 15,400 | 46億2993万 | +3.48% | - | 1.35 |
07/31 | 370 | 371 | 360 | 361 | -2.7% | 13,500 | 46億8180万 | +4.64% | - | 1.36 |
07/30 | 379 | 379 | 370 | 371 | -1.59% | 20,900 | 48億1149万 | +7.54% | - | 1.4 |
07/27 | 376 | 380 | 374 | 377 | -0.79% | 25,700 | 48億8931万 | +9.28% | - | 1.42 |
07/26 | 376 | 385 | 376 | 380 | +1.6% | 64,200 | 49億2822万 | +9.83% | - | 1.43 |
07/25 | 360 | 377 | 356 | 374 | +6.55% | 62,100 | 48億5040万 | +8.41% | - | 1.41 |
07/24 | 358 | 358 | 342 | 351 | -1.13% | 43,900 | 45億5211万 | +1.45% | - | 1.32 |
07/23 | 358 | 369 | 352 | 355 | -0.84% | 70,100 | 46億399万 | +2.01% | - | 1.34 |
07/20 | 355 | 368 | 346 | 358 | +5.6% | 106,000 | 46億4290万 | +2.29% | - | 1.35 |
07/19 | 330 | 352 | 325 | 339 | +3.35% | 55,400 | 43億9649万 | -3.69% | - | 1.28 |
07/18 | 323 | 331 | 323 | 328 | +2.5% | 23,200 | 42億5383万 | -7.34% | - | 1.24 |
07/17 | 324 | 324 | 317 | 320 | +1.27% | 15,900 | 41億5008万 | -10.36% | - | 1.21 |
07/13 | 322 | 326 | 316 | 316 | -2.47% | 37,300 | 40億9820万 | -12.22% | - | 1.19 |
07/12 | 321 | 326 | 318 | 324 | +1.25% | 19,300 | 42億195万 | -10.99% | - | 1.22 |
07/11 | 325 | 326 | 320 | 320 | -3.61% | 31,100 | 41億5008万 | -12.81% | - | 1.21 |
07/10 | 336 | 347 | 332 | 332 | -2.92% | 53,600 | 43億570万 | -10.51% | - | 1.25 |
07/09 | 330 | 342 | 328 | 342 | +3.64% | 61,400 | 44億3539万 | -8.56% | - | 1.29 |
07/06 | 322 | 332 | 322 | 330 | +3.77% | 23,600 | 42億7977万 | -12.47% | - | 1.25 |
07/05 | 321 | 333 | 318 | 318 | -2.45% | 60,900 | 41億2414万 | -16.32% | - | 1.2 |
07/04 | 336 | 338 | 321 | 326 | -3.55% | 54,700 | 42億2789万 | -15.1% | - | 1.23 |
07/03 | 355 | 356 | 335 | 338 | -3.7% | 30,600 | 43億8352万 | -12.66% | - | 1.28 |
07/02 | 357 | 361 | 351 | 351 | -1.4% | 18,000 | 45億5211万 | -10% | - | 1.32 |
06/29 | 361 | 361 | 352 | 356 | +0.85% | 30,700 | 46億1696万 | -9.41% | - | 1.3 |
06/28 | 358 | 358 | 348 | 353 | -0.84% | 15,700 | 45億7805万 | -10.86% | - | 1.29 |
06/27 | 368 | 368 | 352 | 356 | -1.11% | 24,600 | 46億1696万 | -10.78% | - | 1.3 |
06/26 | 347 | 363 | 347 | 360 | +0.28% | 45,900 | 46億6884万 | -10.45% | - | 1.31 |
06/25 | 382 | 382 | 355 | 359 | -4.01% | 30,500 | 46億5587万 | -11.36% | - | 1.31 |
06/22 | 378 | 380 | 371 | 374 | -1.06% | 28,200 | 48億5040万 | -8.33% | - | 1.36 |
06/21 | 382 | 393 | 375 | 378 | +1.07% | 39,800 | 49億228万 | -8.03% | - | 1.38 |
06/20 | 380 | 381 | 358 | 374 | -1.84% | 54,500 | 48億5040万 | -9.22% | - | 1.36 |
06/19 | 404 | 408 | 376 | 381 | -4.75% | 71,200 | 49億4118万 | -7.75% | - | 1.39 |
06/18 | 411 | 411 | 394 | 400 | -2.2% | 57,100 | 51億8760万 | -3.38% | - | 1.46 |
06/15 | 415 | 417 | 407 | 409 | +0.74% | 57,500 | 53億432万 | -0.97% | - | 1.49 |
06/14 | 397 | 416 | 397 | 406 | +1.5% | 75,000 | 52億6541万 | -1.22% | - | 1.48 |
06/13 | 398 | 402 | 397 | 400 | 0% | 19,400 | 51億8760万 | -2.2% | - | 1.46 |
06/12 | 400 | 403 | 397 | 400 | +0.25% | 21,900 | 51億8760万 | -1.96% | - | 1.46 |
06/11 | 401 | 404 | 397 | 399 | -1.24% | 32,700 | 51億7463万 | -1.72% | - | 1.45 |
06/08 | 411 | 411 | 403 | 404 | -1.94% | 27,000 | 52億3947万 | 0% | - | 1.47 |
06/07 | 411 | 417 | 407 | 412 | +0.73% | 20,000 | 53億4322万 | +2.49% | - | 1.5 |
06/06 | 408 | 412 | 400 | 409 | 0% | 50,500 | 53億432万 | +2.51% | - | 1.49 |