時価総額
2018/07/13~2018/12/06
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 |
12/06 | 208 | 280 | 208 | 238 | +16.67% | 1,690,500 | 30億8662万 | +8.18% | - | 0.92 |
12/05 | 202 | 205 | 202 | 204 | -1.92% | 16,400 | 26億4567万 | -7.27% | - | 0.79 |
12/04 | 212 | 212 | 206 | 208 | -1.89% | 36,100 | 26億9755万 | -5.88% | - | 0.81 |
12/03 | 211 | 212 | 210 | 212 | +1.92% | 23,600 | 27億4942万 | -4.07% | - | 0.82 |
11/30 | 209 | 209 | 206 | 208 | -0.95% | 8,900 | 26億9755万 | -7.14% | - | 0.81 |
11/29 | 209 | 210 | 206 | 210 | +0.48% | 30,800 | 27億2349万 | -7.08% | - | 0.82 |
11/28 | 208 | 209 | 204 | 209 | +0.97% | 15,100 | 27億1052万 | -9.13% | - | 0.81 |
11/27 | 206 | 210 | 205 | 207 | +0.49% | 33,400 | 26億8458万 | -11.54% | - | 0.8 |
11/26 | 204 | 208 | 203 | 206 | +0.98% | 33,800 | 26億7161万 | -13.45% | - | 0.8 |
11/22 | 204 | 208 | 203 | 204 | -2.39% | 37,900 | 26億4567万 | -15.35% | - | 0.79 |
11/21 | 210 | 213 | 205 | 209 | -3.24% | 44,200 | 27億1052万 | -14.69% | - | 0.81 |
11/20 | 211 | 216 | 211 | 216 | +0.93% | 14,200 | 28億130万 | -13.25% | - | 0.84 |
11/19 | 213 | 220 | 213 | 214 | -0.93% | 37,800 | 27億7536万 | -15.42% | - | 0.83 |
11/16 | 217 | 221 | 215 | 216 | -0.46% | 16,000 | 28億130万 | -15.63% | - | 0.84 |
11/15 | 215 | 222 | 215 | 217 | -2.69% | 16,700 | 28億1427万 | -16.54% | - | 0.84 |
11/14 | 222 | 226 | 217 | 223 | 0% | 27,400 | 28億9208万 | -15.21% | - | 0.87 |
11/13 | 227 | 231 | 214 | 223 | -4.29% | 55,100 | 28億9208万 | -16.48% | - | 0.87 |
11/12 | 235 | 236 | 230 | 233 | -2.51% | 25,800 | 30億2177万 | -14.02% | - | 0.91 |
11/09 | 240 | 243 | 234 | 239 | +1.7% | 31,500 | 30億9959万 | -12.77% | - | 0.93 |
11/08 | 240 | 243 | 234 | 235 | 0% | 33,700 | 30億4771万 | -15.16% | - | 0.91 |
11/07 | 238 | 244 | 235 | 235 | -3.29% | 45,300 | 30億4771万 | -16.37% | - | 0.91 |
11/06 | 235 | 245 | 235 | 243 | +2.53% | 31,700 | 31億5146万 | -14.74% | - | 0.94 |
11/05 | 232 | 241 | 232 | 237 | +1.28% | 35,500 | 30億7365万 | -17.99% | - | 0.92 |
11/02 | 226 | 240 | 226 | 234 | +2.18% | 42,400 | 30億3474万 | -20.41% | - | 0.91 |
11/01 | 228 | 231 | 222 | 229 | -0.87% | 68,300 | 29億6990万 | -23.15% | - | 0.89 |
10/31 | 241 | 241 | 228 | 231 | -0.86% | 105,600 | 29億9583万 | -23.51% | - | 0.9 |
10/30 | 235 | 268 | 216 | 233 | +14.78% | 585,200 | 30億2177万 | -23.61% | - | 0.91 |
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 |