時価総額
2018/03/20～2018/08/14
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 |
| 08/14 | 598 | 598 | 598 | 598 | 0% | 800 | 61億7826万 | -2.76% | 9.25 | 0.37 |
| 08/13 | 598 | 598 | 598 | 598 | 0% | 900 | 61億7826万 | -2.76% | 9.25 | 0.37 |
| 08/10 | 599 | 599 | 598 | 598 | -1.16% | 1,800 | 61億7826万 | -2.92% | 9.25 | 0.37 |
| 08/09 | 608 | 608 | 605 | 605 | -0.66% | 800 | 62億5058万 | -1.94% | 9.36 | 0.38 |
| 08/08 | 620 | 620 | 609 | 609 | -2.4% | 700 | 62億9191万 | -1.46% | 9.42 | 0.38 |
| 08/06 | 624 | 624 | 624 | 624 | 0% | 800 | 64億4688万 | +0.81% | 9.65 | 0.39 |
| 08/03 | 624 | 624 | 624 | 624 | 0% | 100 | 64億4688万 | +0.81% | 9.65 | 0.39 |
| 08/02 | 624 | 624 | 624 | 624 | +0.81% | 100 | 64億4688万 | +0.81% | 9.65 | 0.39 |
| 08/01 | 622 | 622 | 619 | 619 | -0.48% | 600 | 63億9522万 | 0% | 9.58 | 0.39 |
| 07/31 | 628 | 628 | 622 | 622 | -0.96% | 600 | 64億2622万 | +0.32% | 9.62 | 0.39 |
| 07/30 | 628 | 628 | 628 | 628 | +1.62% | 200 | 64億8821万 | +1.29% | 9.72 | 0.39 |
| 07/27 | 625 | 625 | 618 | 618 | -1.59% | 700 | 63億8489万 | -0.48% | 9.56 | 0.39 |
| 07/26 | 628 | 628 | 628 | 628 | +0.8% | 1,700 | 64億8821万 | +0.96% | 9.72 | 0.39 |
| 07/25 | 637 | 637 | 613 | 623 | +0.65% | 4,700 | 64億3655万 | +0.16% | 9.64 | 0.39 |
| 07/24 | 620 | 621 | 619 | 619 | -0.16% | 600 | 63億9522万 | -0.8% | 9.58 | 0.39 |
| 07/23 | 611 | 620 | 611 | 620 | +1.47% | 300 | 64億555万 | -0.96% | 9.59 | 0.39 |
| 07/20 | 614 | 615 | 611 | 611 | -0.65% | 600 | 63億1257万 | -2.86% | 9.45 | 0.38 |
| 07/19 | 613 | 615 | 608 | 615 | +0.49% | 1,000 | 63億5390万 | -2.54% | 9.52 | 0.38 |
| 07/18 | 612 | 612 | 612 | 612 | +0.66% | 100 | 63億2290万 | -3.47% | 9.47 | 0.38 |
| 07/17 | 615 | 620 | 608 | 608 | -1.14% | 5,600 | 62億8157万 | -4.55% | 9.41 | 0.38 |
| 07/13 | 613 | 615 | 613 | 615 | +0.33% | 500 | 63億5390万 | -3.91% | 9.52 | 0.38 |
| 07/12 | 618 | 618 | 613 | 613 | +0.16% | 300 | 63億3323万 | -4.67% | 9.48 | 0.38 |
| 07/11 | 630 | 630 | 612 | 612 | 0% | 2,400 | 63億2290万 | -5.26% | 9.47 | 0.38 |
| 07/10 | 612 | 612 | 612 | 612 | -0.16% | 1,500 | 63億2290万 | -5.7% | 9.47 | 0.38 |
| 07/09 | 612 | 613 | 612 | 613 | +0.16% | 900 | 63億3323万 | -6.13% | 9.48 | 0.38 |
| 07/06 | 611 | 613 | 610 | 612 | -0.16% | 1,000 | 63億2290万 | -6.71% | 9.47 | 0.38 |
| 07/05 | 618 | 621 | 613 | 613 | -1.13% | 5,800 | 63億3323万 | -6.98% | 9.48 | 0.38 |
| 07/04 | 628 | 629 | 619 | 620 | -1.27% | 2,400 | 64億555万 | -6.2% | 9.59 | 0.39 |
| 07/03 | 637 | 637 | 628 | 628 | -0.32% | 700 | 64億8821万 | -5.42% | 9.72 | 0.39 |
| 07/02 | 630 | 630 | 630 | 630 | 0% | 100 | 65億887万 | -5.41% | 9.75 | 0.39 |
| 06/29 | 629 | 630 | 629 | 630 | 0% | 1,000 | 65億887万 | -5.97% | 9.75 | 0.39 |
| 06/28 | 630 | 632 | 629 | 630 | -0.16% | 2,000 | 65億887万 | -6.53% | 9.75 | 0.39 |
| 06/27 | 631 | 641 | 631 | 631 | +0.16% | 1,700 | 65億1920万 | -6.52% | 9.76 | 0.39 |
| 06/26 | 640 | 640 | 630 | 630 | -1.25% | 2,000 | 65億887万 | -6.94% | 9.75 | 0.39 |
| 06/25 | 638 | 638 | 634 | 638 | 0% | 700 | 65億9152万 | -6.04% | 9.87 | 0.4 |
| 06/22 | 645 | 645 | 638 | 638 | -1.09% | 1,000 | 65億9152万 | -6.31% | 9.87 | 0.4 |
| 06/21 | 647 | 647 | 640 | 645 | +0.94% | 900 | 66億6384万 | -5.43% | 9.98 | 0.4 |
| 06/20 | 661 | 671 | 628 | 639 | -4.77% | 13,200 | 66億185万 | -6.44% | 9.89 | 0.4 |
| 06/19 | 672 | 672 | 669 | 671 | 0% | 8,300 | 69億3246万 | -1.61% | 10.38 | 0.42 |
| 06/18 | 670 | 679 | 670 | 671 | -1.47% | 3,100 | 69億3246万 | -1.32% | 10.38 | 0.42 |
| 06/15 | 680 | 682 | 680 | 681 | +0.15% | 1,300 | 70億3578万 | +0.59% | 10.54 | 0.42 |
| 06/14 | 680 | 681 | 676 | 680 | -0.58% | 6,600 | 70億2545万 | +0.89% | 10.52 | 0.42 |
| 06/13 | 685 | 685 | 680 | 684 | -0.29% | 2,100 | 70億6677万 | +2.09% | 10.58 | 0.43 |
| 06/12 | 683 | 686 | 680 | 686 | -0.29% | 3,200 | 70億8744万 | +3% | 10.61 | 0.43 |
| 06/11 | 699 | 699 | 684 | 688 | -0.43% | 5,300 | 71億810万 | +3.93% | 10.64 | 0.43 |
| 06/08 | 691 | 699 | 685 | 691 | +0.29% | 4,000 | 71億3909万 | +5.02% | 10.69 | 0.43 |
| 06/07 | 689 | 701 | 685 | 689 | +1.17% | 7,000 | 71億1843万 | +5.51% | 10.66 | 0.43 |
| 06/06 | 701 | 701 | 676 | 681 | -3.27% | 5,300 | 70億3578万 | +4.93% | 10.54 | 0.42 |
| 06/05 | 681 | 704 | 681 | 704 | +2.92% | 15,100 | 72億7340万 | +9.15% | 10.89 | 0.44 |
| 06/04 | 682 | 685 | 674 | 684 | +0.29% | 6,000 | 70億6677万 | +6.88% | 10.58 | 0.43 |
| 06/01 | 674 | 684 | 673 | 682 | +1.19% | 5,400 | 70億4611万 | +7.23% | 10.55 | 0.43 |
| 05/31 | 676 | 683 | 674 | 674 | -1.61% | 5,900 | 69億6346万 | +6.65% | 10.43 | 0.42 |
| 05/30 | 674 | 687 | 661 | 685 | -1.3% | 10,900 | 70億7710万 | +9.08% | 10.6 | 0.43 |
| 05/29 | 710 | 712 | 677 | 694 | -4.28% | 17,200 | 71億7009万 | +11.22% | 10.74 | 0.43 |
| 05/28 | 727 | 775 | 715 | 725 | +0.97% | 39,700 | 74億9037万 | +17.12% | 11.22 | 0.45 |
| 05/25 | 666 | 728 | 666 | 718 | +7.97% | 35,700 | 74億1805万 | +17.13% | 11.11 | 0.45 |
| 05/24 | 661 | 672 | 661 | 665 | -0.89% | 5,000 | 68億7047万 | +9.56% | 10.29 | 0.41 |
| 05/23 | 686 | 690 | 659 | 671 | -2.47% | 12,100 | 69億3246万 | +11.09% | 10.38 | 0.42 |
| 05/22 | 685 | 705 | 680 | 688 | -0.72% | 20,200 | 71億810万 | +14.67% | 10.64 | 0.43 |
| 05/21 | 669 | 693 | 664 | 693 | +3.59% | 12,400 | 71億5976万 | +16.28% | 10.72 | 0.43 |
| 05/18 | 646 | 676 | 646 | 669 | +2.92% | 25,100 | 69億1180万 | +13.2% | 10.35 | 0.42 |
| 05/17 | 626 | 651 | 626 | 650 | +4.5% | 28,700 | 67億1550万 | +10.54% | 10.06 | 0.41 |
| 05/16 | 627 | 627 | 622 | 622 | +0.32% | 3,100 | 64億2622万 | +6.32% | 9.62 | 0.39 |
| 05/15 | 602 | 629 | 602 | 620 | +2.65% | 9,400 | 64億555万 | +6.35% | 9.59 | 0.39 |
| 05/14 | 597 | 609 | 597 | 604 | +0.83% | 2,300 | 62億4025万 | +3.96% | 9.34 | 0.38 |
| 05/11 | 593 | 601 | 592 | 599 | +0.67% | 4,400 | 61億8859万 | +3.28% | 9.27 | 0.37 |
| 05/10 | 580 | 595 | 580 | 595 | +2.06% | 3,000 | 61億4726万 | +2.76% | 9.21 | 0.37 |
| 05/09 | 577 | 583 | 577 | 583 | -0.17% | 1,800 | 60億2329万 | +0.69% | 9.02 | 0.36 |
| 05/08 | 584 | 584 | 584 | 584 | +0.69% | 100 | 60億3362万 | +0.86% | 9.04 | 0.36 |
| 05/07 | 581 | 581 | 580 | 580 | +0.69% | 700 | 59億9229万 | +0.17% | 8.97 | 0.36 |
| 05/02 | 570 | 577 | 570 | 576 | -0.69% | 3,100 | 59億5097万 | -0.69% | 8.91 | 0.36 |
| 05/01 | 580 | 585 | 580 | 580 | 0% | 700 | 59億9229万 | -0.17% | 8.97 | 0.36 |
| 04/27 | 585 | 585 | 580 | 580 | +0.52% | 600 | 59億9229万 | -0.17% | 8.97 | 0.36 |
| 04/26 | 584 | 584 | 577 | 577 | -0.17% | 2,700 | 59億6130万 | -0.86% | 8.93 | 0.36 |
| 04/25 | 583 | 583 | 576 | 578 | -0.52% | 6,100 | 59億7163万 | -0.69% | 8.94 | 0.36 |
| 04/24 | 581 | 581 | 580 | 581 | +0.35% | 400 | 60億262万 | -0.34% | 8.99 | 0.36 |
| 04/23 | 576 | 579 | 576 | 579 | -0.17% | 600 | 59億8196万 | -0.69% | 8.96 | 0.36 |
| 04/20 | 577 | 581 | 577 | 580 | 0% | 300 | 59億9229万 | -0.68% | 8.97 | 0.36 |
| 04/19 | 580 | 580 | 580 | 580 | +0.87% | 100 | 59億9229万 | -0.68% | 8.97 | 0.36 |
| 04/18 | 577 | 580 | 575 | 575 | +0.52% | 2,600 | 59億4063万 | -1.71% | 8.9 | 0.36 |
| 04/17 | 580 | 581 | 572 | 572 | -1.04% | 2,200 | 59億964万 | -2.39% | 8.85 | 0.36 |
| 04/16 | 576 | 580 | 576 | 578 | +0.35% | 400 | 59億7163万 | -1.53% | 8.94 | 0.36 |
| 04/13 | 578 | 578 | 576 | 576 | -0.69% | 15,700 | 59億5097万 | -1.87% | 8.91 | 0.36 |
| 04/12 | 580 | 580 | 580 | 580 | -0.51% | 400 | 59億9229万 | -1.36% | 8.97 | 0.36 |
| 04/11 | 582 | 587 | 582 | 583 | +0.17% | 800 | 60億2329万 | -0.85% | 9.02 | 0.36 |
| 04/10 | 582 | 584 | 582 | 582 | +1.22% | 1,400 | 60億1295万 | -1.02% | 9 | 0.36 |
| 04/09 | 576 | 579 | 575 | 575 | 0% | 1,000 | 59億4063万 | -2.38% | 8.9 | 0.36 |
| 04/06 | 579 | 581 | 575 | 575 | -0.69% | 5,500 | 59億4063万 | -2.54% | 8.9 | 0.36 |
| 04/05 | 581 | 583 | 579 | 579 | 0% | 3,000 | 59億8196万 | -2.03% | 8.96 | 0.36 |
| 04/04 | 579 | 579 | 579 | 579 | 0% | 1,200 | 59億8196万 | -2.36% | 8.96 | 0.36 |
| 04/03 | 583 | 583 | 579 | 579 | -0.86% | 4,500 | 59億8196万 | -2.69% | 8.96 | 0.36 |
| 04/02 | 584 | 584 | 584 | 584 | -0.34% | 300 | 60億3362万 | -2.01% | 9.04 | 0.36 |
| 03/30 | 588 | 593 | 586 | 586 | -0.34% | 1,200 | 60億5428万 | -1.68% | 9.4 | 0.36 |
| 03/29 | 590 | 590 | 582 | 588 | -1.67% | 2,000 | 60億7494万 | -1.34% | 9.43 | 0.36 |
| 03/28 | 592 | 598 | 580 | 598 | +0.5% | 5,600 | 61億7826万 | +0.34% | 9.59 | 0.37 |
| 03/27 | 588 | 595 | 588 | 595 | +1.02% | 2,000 | 61億4726万 | -0.17% | 9.54 | 0.37 |
| 03/26 | 589 | 590 | 589 | 589 | -0.67% | 3,200 | 60億8528万 | -1.17% | 9.44 | 0.36 |
| 03/23 | 597 | 597 | 589 | 593 | -0.67% | 2,600 | 61億2660万 | -0.34% | 9.51 | 0.37 |
| 03/22 | 596 | 597 | 591 | 597 | +1.02% | 4,600 | 61億6793万 | +0.34% | 9.57 | 0.37 |
| 03/20 | 592 | 592 | 591 | 591 | -0.17% | 600 | 61億594万 | -0.67% | 9.48 | 0.36 |
