時価総額
2017/12/21～2018/10/15
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 |
| 10/15 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 1,900 | 150億8700万 | +1.42% | 19.01 | 0.57 |
| 10/12 | 2,095 | 2,140 | 2,094 | 2,140 | +7% | 700 | 150億8700万 | +1.52% | 19.01 | 0.57 |
| 10/11 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 200 | 141億 | -4.99% | 17.77 | 0.53 |
| 10/10 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 1,700 | 144億5250万 | -2.75% | 18.21 | 0.54 |
| 10/09 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 100 | 145億2300万 | -2.37% | 18.3 | 0.54 |
| 10/05 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 200 | 144億5250万 | -2.94% | 18.21 | 0.54 |
| 10/03 | 2,030 | 2,030 | 2,030 | 2,030 | -8.97% | 100 | 143億1150万 | -3.88% | 18.04 | 0.54 |
| 10/02 | 2,230 | 2,230 | 2,230 | 2,230 | -0.62% | 100 | 157億2150万 | +5.64% | 19.81 | 0.59 |
| 09/28 | 2,244 | 2,244 | 2,244 | 2,244 | +0.54% | 100 | 158億2020万 | +6.81% | 19.94 | 0.58 |
| 09/26 | 2,232 | 2,232 | 2,232 | 2,232 | -0.67% | 200 | 157億3560万 | +6.95% | 19.83 | 0.58 |
| 09/25 | 2,297 | 2,297 | 2,247 | 2,247 | -2.18% | 600 | 158億4135万 | +8.39% | 19.96 | 0.58 |
| 09/21 | 2,297 | 2,297 | 2,297 | 2,297 | -0.04% | 100 | 161億9385万 | +11.56% | 20.41 | 0.6 |
| 09/20 | 2,222 | 2,298 | 2,222 | 2,298 | +7.38% | 200 | 162億90万 | +12.43% | 20.42 | 0.6 |
| 09/19 | 2,110 | 2,140 | 2,110 | 2,140 | +2.39% | 200 | 150億8700万 | +5.37% | 19.01 | 0.56 |
| 09/18 | 2,040 | 2,090 | 2,040 | 2,090 | +2.45% | 4,400 | 147億3450万 | +3.16% | 18.57 | 0.54 |
| 09/14 | 2,001 | 2,040 | 2,001 | 2,040 | +2% | 600 | 143億8200万 | +0.84% | 18.13 | 0.53 |
| 09/13 | 2,000 | 2,000 | 2,000 | 2,000 | -1.96% | 2,000 | 141億 | -1.04% | 17.77 | 0.52 |
| 08/27 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 500 | 143億8200万 | +0.99% | 18.13 | 0.53 |
| 08/23 | 2,040 | 2,040 | 2,040 | 2,040 | -0.49% | 100 | 143億8200万 | +1.19% | 18.13 | 0.53 |
| 08/17 | 2,022 | 2,050 | 2,022 | 2,050 | +2.4% | 1,200 | 144億5250万 | +1.94% | 18.21 | 0.53 |
| 08/14 | 2,002 | 2,002 | 2,002 | 2,002 | +0.05% | 1,200 | 141億1410万 | -0.2% | 17.79 | 0.52 |
| 08/02 | 2,000 | 2,001 | 2,000 | 2,001 | -4.71% | 800 | 141億705万 | -0.05% | 17.78 | 0.52 |
| 07/31 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 148億500万 | +5.11% | 18.66 | 0.55 |
| 07/30 | 2,100 | 2,100 | 2,100 | 2,100 | -0.99% | 500 | 148億500万 | +5.42% | 18.66 | 0.55 |
| 07/27 | 2,121 | 2,121 | 2,121 | 2,121 | +1% | 400 | 149億5305万 | +6.74% | 18.84 | 0.55 |
| 07/26 | 2,100 | 2,100 | 2,100 | 2,100 | +1.4% | 500 | 148億500万 | +6.01% | 18.66 | 0.55 |
| 07/25 | 2,071 | 2,071 | 2,071 | 2,071 | 0% | 100 | 146億55万 | +4.81% | 18.4 | 0.54 |
| 07/24 | 2,071 | 2,071 | 2,071 | 2,071 | -1.38% | 500 | 146億55万 | +5.13% | 18.4 | 0.54 |
| 07/23 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 148億500万 | +6.82% | 18.66 | 0.55 |
| 07/18 | 2,070 | 2,100 | 2,070 | 2,100 | +2.44% | 1,700 | 148億500万 | +7.14% | 18.66 | 0.55 |
| 07/17 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 400 | 144億5250万 | +4.91% | 18.21 | 0.53 |
| 07/13 | 1,999 | 2,000 | 1,999 | 2,000 | +1.01% | 400 | 141億 | +2.56% | 17.77 | 0.52 |
| 07/11 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 100 | 139億5900万 | +1.75% | 17.59 | 0.51 |
| 07/10 | 1,900 | 1,902 | 1,900 | 1,900 | +0.53% | 1,300 | 133億9500万 | -2.26% | 16.88 | 0.49 |
| 07/05 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | 133億2450万 | -2.93% | 16.79 | 0.49 |
| 07/02 | 1,900 | 1,900 | 1,900 | 1,900 | -1.35% | 2,500 | 133億9500万 | -2.56% | 16.88 | 0.49 |
| 06/27 | 1,926 | 1,926 | 1,926 | 1,926 | -1.73% | 100 | 135億7830万 | -1.43% | 17.11 | 0.49 |
| 06/25 | 2,028 | 2,028 | 1,960 | 1,960 | -3.35% | 700 | 138億1800万 | +0.2% | 17.41 | 0.5 |
| 06/21 | 2,028 | 2,028 | 2,028 | 2,028 | +1% | 500 | 142億9740万 | +3.58% | 18.02 | 0.51 |
| 06/20 | 2,008 | 2,008 | 2,008 | 2,008 | +0.96% | 2,200 | 141億5640万 | +2.66% | 17.84 | 0.51 |
| 06/19 | 1,988 | 1,989 | 1,988 | 1,989 | +1.02% | 3,300 | 140億2245万 | +1.69% | 17.67 | 0.5 |
| 06/18 | 1,969 | 1,969 | 1,969 | 1,969 | +0.97% | 3,100 | 138億8145万 | +0.66% | 17.49 | 0.5 |
| 06/15 | 1,945 | 1,950 | 1,945 | 1,950 | +2.09% | 200 | 137億4750万 | -0.41% | 17.33 | 0.49 |
| 06/04 | 1,910 | 1,910 | 1,910 | 1,910 | -0.73% | 1,600 | 134億6550万 | -2.55% | 16.97 | 0.48 |
| 05/16 | 1,924 | 1,924 | 1,924 | 1,924 | +1% | 100 | 135億6420万 | -1.99% | 17.09 | 0.49 |
| 05/14 | 1,905 | 1,905 | 1,905 | 1,905 | +0.21% | 100 | 134億3025万 | -3.1% | 16.93 | 0.48 |
| 05/11 | 1,901 | 1,901 | 1,901 | 1,901 | -2.01% | 100 | 134億205万 | -3.5% | 16.89 | 0.48 |
| 05/10 | 1,940 | 1,940 | 1,940 | 1,940 | -1.92% | 100 | 136億7700万 | -1.72% | 17.24 | 0.49 |
| 05/09 | 1,978 | 1,978 | 1,978 | 1,978 | +0.41% | 100 | 139億4490万 | +0.1% | 17.57 | 0.5 |
| 04/25 | 1,970 | 1,970 | 1,970 | 1,970 | -0.45% | 600 | 138億8850万 | -0.35% | 17.5 | 0.5 |
| 04/23 | 1,979 | 1,979 | 1,979 | 1,979 | +2.59% | 200 | 139億5195万 | +0.05% | 17.58 | 0.5 |
| 04/20 | 1,929 | 1,929 | 1,929 | 1,929 | -2.03% | 100 | 135億9945万 | -2.53% | 17.14 | 0.49 |
| 04/17 | 1,969 | 1,969 | 1,969 | 1,969 | +0.97% | 1,600 | 138億8145万 | -0.66% | 17.49 | 0.5 |
| 04/16 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 137億4750万 | -1.66% | 17.33 | 0.49 |
| 04/10 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 137億4750万 | -1.76% | 17.33 | 0.49 |
| 04/09 | 1,950 | 1,950 | 1,950 | 1,950 | +2.63% | 100 | 137億4750万 | -1.86% | 17.33 | 0.49 |
| 04/02 | 1,910 | 1,910 | 1,900 | 1,900 | -1.04% | 300 | 133億9500万 | -4.43% | 16.88 | 0.48 |
| 03/30 | 1,890 | 1,920 | 1,890 | 1,920 | -2.54% | 3,700 | 135億3600万 | -3.61% | 17.06 | 0.5 |
| 03/28 | 1,970 | 1,970 | 1,970 | 1,970 | -0.61% | 100 | 138億8850万 | -1.3% | 17.5 | 0.51 |
| 03/27 | 1,982 | 1,982 | 1,982 | 1,982 | -0.4% | 100 | 139億7310万 | -0.75% | 17.61 | 0.52 |
| 03/26 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 500 | 140億2950万 | -0.4% | 17.68 | 0.52 |
| 03/23 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 400 | 140億2950万 | -0.5% | 17.68 | 0.52 |
| 03/22 | 1,990 | 1,990 | 1,990 | 1,990 | -0.45% | 500 | 140億2950万 | -0.6% | 17.68 | 0.52 |
| 03/20 | 1,996 | 1,999 | 1,996 | 1,999 | +0.15% | 1,100 | 140億9295万 | -0.2% | 17.76 | 0.52 |
| 03/19 | 1,996 | 1,996 | 1,996 | 1,996 | -0.15% | 400 | 140億7180万 | -0.45% | 17.73 | 0.52 |
| 03/16 | 1,999 | 1,999 | 1,960 | 1,999 | 0% | 1,600 | 140億9295万 | -0.4% | 17.76 | 0.52 |
| 03/15 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 2,100 | 140億9295万 | -0.5% | 17.76 | 0.52 |
| 03/14 | 1,999 | 1,999 | 1,975 | 1,999 | 0% | 800 | 140億9295万 | -0.6% | 17.76 | 0.52 |
| 03/13 | 1,999 | 1,999 | 1,999 | 1,999 | -0.05% | 400 | 140億9295万 | -0.7% | 17.76 | 0.52 |
| 03/12 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 141億 | -0.65% | 17.77 | 0.52 |
| 03/09 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 141億 | -0.79% | 17.77 | 0.52 |
| 03/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 500 | 141億 | -0.84% | 17.77 | 0.52 |
| 03/07 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 141億 | -0.79% | 17.77 | 0.52 |
| 03/06 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 141億 | -0.74% | 17.77 | 0.52 |
| 03/05 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 500 | 141億 | -0.74% | 17.77 | 0.52 |
| 03/02 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | 141億 | -0.74% | 17.77 | 0.52 |
| 03/01 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | 141億 | -0.79% | 17.77 | 0.52 |
| 02/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | 141億 | -0.84% | 17.77 | 0.52 |
| 02/27 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | 141億 | -0.94% | 17.77 | 0.52 |
| 02/26 | 1,976 | 2,000 | 1,976 | 2,000 | +1.27% | 200 | 141億 | -1.14% | 17.77 | 0.52 |
| 02/15 | 2,000 | 2,000 | 1,975 | 1,975 | -1.25% | 4,300 | 139億2375万 | -2.57% | 17.55 | 0.51 |
| 02/14 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | 141億 | -1.53% | 17.77 | 0.52 |
| 02/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 141億 | -1.62% | 17.77 | 0.52 |
| 02/07 | 2,000 | 2,000 | 2,000 | 2,000 | -0.7% | 1,100 | 141億 | -1.82% | 17.77 | 0.52 |
| 02/01 | 2,014 | 2,014 | 2,014 | 2,014 | -1.23% | 100 | 141億9870万 | -1.37% | 17.89 | 0.53 |
| 01/26 | 2,039 | 2,039 | 2,039 | 2,039 | 0% | 1,100 | 143億7495万 | -0.34% | 18.12 | 0.53 |
| 01/25 | 2,039 | 2,039 | 2,039 | 2,039 | +1.34% | 100 | 143億7495万 | -0.34% | 18.12 | 0.53 |
| 01/23 | 2,011 | 2,015 | 2,011 | 2,012 | -1.52% | 1,100 | 141億8460万 | -1.85% | 17.88 | 0.52 |
| 01/15 | 2,048 | 2,048 | 2,043 | 2,043 | -0.34% | 3,600 | 144億315万 | -0.2% | 18.15 | 0.53 |
| 01/12 | 2,050 | 2,050 | 2,010 | 2,050 | 0% | 3,400 | 144億5250万 | +0.39% | 18.21 | 0.53 |
| 01/11 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | 144億5250万 | +0.69% | 18.21 | 0.53 |
| 01/10 | 2,050 | 2,050 | 2,050 | 2,050 | -0.19% | 500 | 144億5250万 | +0.94% | 18.21 | 0.53 |
| 01/09 | 2,060 | 2,060 | 2,054 | 2,054 | +2.19% | 500 | 144億8070万 | +1.43% | 18.25 | 0.54 |
| 01/05 | 2,060 | 2,060 | 2,010 | 2,010 | -2.43% | 900 | 141億7050万 | -0.69% | 17.86 | 0.52 |
| 01/04 | 2,010 | 2,060 | 2,010 | 2,060 | +1.98% | 2,000 | 145億2300万 | +1.63% | 18.3 | 0.54 |
| 2017 |
| 12/27 | 2,020 | 2,020 | 2,020 | 2,020 | +1.51% | 1,000 | 142億4100万 | -0.35% | 17.95 | 0.53 |
| 12/26 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 2,000 | 140億2950万 | -1.92% | 17.68 | 0.52 |
| 12/25 | 1,970 | 1,970 | 1,970 | 1,970 | -1.5% | 1,000 | 138億8850万 | -3.05% | 17.5 | 0.51 |
| 12/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 3,000 | 141億 | -1.77% | 17.77 | 0.52 |
| 12/21 | 2,010 | 2,010 | 2,000 | 2,000 | -1.04% | 6,000 | 141億 | -1.91% | 17.77 | 0.52 |
