時価総額
2018/08/28~2019/01/28
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 |
---|
2019 |
01/28 | 366 | 381 | 336 | 337 | -11.32% | 342,000 | 43億7055万 | +59.72% | - | 1.41 |
01/25 | 349 | 380 | 330 | 380 | +6.74% | 851,900 | 49億2822万 | +84.47% | - | 1.59 |
01/24 | 338 | 375 | 319 | 356 | +4.09% | 1,273,800 | 46億1696万 | +78% | - | 1.49 |
01/23 | 264 | 346 | 258 | 342 | +26.67% | 1,726,300 | 44億3539万 | +75.38% | - | 1.43 |
01/22 | 243 | 270 | 238 | 270 | +4.25% | 746,900 | 35億163万 | +42.86% | - | 1.13 |
01/21 | 210 | 270 | 201 | 259 | +26.34% | 1,452,100 | 33億5897万 | +38.5% | - | 1.08 |
01/18 | 200 | 216 | 195 | 205 | +7.89% | 445,100 | 26億5864万 | +10.81% | - | 0.86 |
01/17 | 178 | 219 | 172 | 190 | +9.83% | 756,900 | 24億6411万 | +1.6% | - | 0.8 |
01/16 | 171 | 199 | 170 | 173 | +1.17% | 282,300 | 22億4363万 | -7.49% | - | 0.72 |
01/15 | 170 | 173 | 161 | 171 | -1.16% | 52,400 | 22億1769万 | -9.52% | - | 0.72 |
01/11 | 165 | 176 | 165 | 173 | +4.85% | 78,300 | 22億4363万 | -8.95% | - | 0.72 |
01/10 | 165 | 167 | 162 | 165 | -1.79% | 28,900 | 21億3988万 | -14.06% | - | 0.69 |
01/09 | 170 | 175 | 166 | 168 | +0.6% | 43,400 | 21億7879万 | -13.4% | - | 0.7 |
01/08 | 165 | 171 | 163 | 167 | +1.21% | 79,000 | 21億6582万 | -14.36% | - | 0.7 |
01/07 | 165 | 172 | 164 | 165 | +4.43% | 68,100 | 21億3988万 | -16.24% | - | 0.69 |
01/04 | 160 | 161 | 155 | 158 | -2.47% | 51,100 | 20億4910万 | -20.2% | - | 0.66 |
2018 |
12/28 | 167 | 167 | 157 | 162 | -3.57% | 42,200 | 21億97万 | -19% | - | 0.63 |
12/27 | 175 | 175 | 161 | 168 | +8.39% | 100,100 | 21億7879万 | -16.83% | - | 0.65 |
12/26 | 161 | 177 | 151 | 155 | -0.64% | 131,300 | 20億1019万 | -24.02% | - | 0.6 |
12/25 | 158 | 170 | 150 | 156 | -17.02% | 313,600 | 20億2316万 | -24.27% | - | 0.61 |
12/21 | 168 | 215 | 168 | 188 | +13.94% | 754,900 | 24億3817万 | -10.05% | - | 0.73 |
12/20 | 184 | 188 | 163 | 165 | -13.61% | 118,400 | 21億3988万 | -21.43% | - | 0.64 |
12/19 | 196 | 196 | 184 | 191 | -3.54% | 41,000 | 24億7707万 | -9.91% | - | 0.74 |
12/18 | 199 | 203 | 197 | 198 | -2.94% | 72,600 | 25億6786万 | -7.48% | - | 0.77 |
12/17 | 213 | 215 | 202 | 204 | -7.27% | 43,700 | 26億4567万 | -5.12% | - | 0.79 |
12/14 | 226 | 229 | 219 | 220 | -4.35% | 73,000 | 28億5318万 | +1.85% | - | 0.85 |
12/13 | 216 | 230 | 215 | 230 | +4.07% | 106,300 | 29億8287万 | +5.99% | - | 0.89 |
12/12 | 204 | 244 | 202 | 221 | +9.95% | 501,400 | 28億6614万 | +1.84% | - | 0.86 |
12/11 | 217 | 221 | 201 | 201 | -9.05% | 99,500 | 26億676万 | -7.8% | - | 0.78 |
12/10 | 220 | 225 | 214 | 221 | -0.45% | 80,800 | 28億6614万 | +0.45% | - | 0.86 |
12/07 | 230 | 238 | 219 | 222 | -6.72% | 258,600 | 28億7911万 | +0.91% | - | 0.86 |
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 |