時価総額
2018/06/14~2018/11/12
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 |
11/12 | 785 | 785 | 785 | 785 | 0% | 300 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/09 | 785 | 786 | 785 | 785 | 0% | 800 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/08 | 785 | 785 | 785 | 785 | 0% | 1,800 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/07 | 785 | 785 | 785 | 785 | 0% | 400 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/06 | 785 | 785 | 785 | 785 | 0% | 4,700 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/05 | 786 | 786 | 784 | 785 | -0.13% | 9,000 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/01 | 786 | 786 | 786 | 786 | -0.13% | 200 | 81億2059万 | -0.13% | 12.16 | 0.49 |
10/30 | 787 | 787 | 787 | 787 | +0.13% | 100 | 81億3092万 | -0.13% | 12.18 | 0.49 |
10/26 | 786 | 786 | 786 | 786 | 0% | 3,100 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/25 | 786 | 786 | 786 | 786 | -0.38% | 500 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/24 | 786 | 789 | 786 | 789 | +0.25% | 800 | 81億5158万 | +0.13% | 12.21 | 0.49 |
10/23 | 787 | 788 | 787 | 787 | +0.13% | 1,800 | 81億3092万 | -0.13% | 12.18 | 0.49 |
10/22 | 786 | 786 | 786 | 786 | -0.25% | 400 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/19 | 786 | 788 | 786 | 788 | +0.25% | 400 | 81億4125万 | 0% | 12.19 | 0.49 |
10/18 | 786 | 786 | 786 | 786 | 0% | 4,600 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/17 | 787 | 787 | 786 | 786 | 0% | 1,500 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/16 | 787 | 787 | 786 | 786 | 0% | 4,000 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/15 | 786 | 786 | 786 | 786 | -0.25% | 3,700 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/12 | 788 | 789 | 788 | 788 | 0% | 10,100 | 81億4125万 | 0% | 12.19 | 0.49 |
10/11 | 788 | 788 | 788 | 788 | 0% | 21,900 | 81億4125万 | 0% | 12.19 | 0.49 |
10/10 | 789 | 789 | 788 | 788 | -0.13% | 1,100 | 81億4125万 | +0.51% | 12.19 | 0.49 |
10/09 | 789 | 790 | 788 | 789 | 0% | 12,400 | 81億5158万 | +1.54% | 12.21 | 0.49 |
10/05 | 788 | 789 | 788 | 789 | +0.13% | 3,500 | 81億5158万 | +2.47% | 12.21 | 0.49 |
10/04 | 788 | 790 | 788 | 788 | 0% | 27,500 | 81億4125万 | +3.28% | 12.19 | 0.49 |
10/03 | 789 | 789 | 788 | 788 | 0% | 10,100 | 81億4125万 | +4.1% | 12.19 | 0.49 |
10/02 | 788 | 788 | 788 | 788 | 0% | 3,200 | 81億4125万 | +5.07% | 12.19 | 0.49 |
10/01 | 789 | 789 | 788 | 788 | -0.13% | 2,400 | 81億4125万 | +6.06% | 12.19 | 0.49 |
09/28 | 788 | 789 | 788 | 789 | +0.13% | 21,900 | 81億5158万 | +7.2% | 12.21 | 0.49 |
09/27 | 788 | 790 | 788 | 788 | 0% | 31,100 | 81億4125万 | +7.95% | 12.19 | 0.49 |
09/26 | 788 | 789 | 788 | 788 | -0.13% | 44,200 | 81億4125万 | +9.14% | 12.19 | 0.49 |
09/25 | 789 | 790 | 788 | 789 | +0.13% | 13,300 | 81億5158万 | +10.35% | 12.21 | 0.49 |
09/21 | 788 | 789 | 788 | 788 | 0% | 4,600 | 81億4125万 | +11.46% | 12.19 | 0.49 |
09/20 | 788 | 788 | 787 | 788 | +0.13% | 37,400 | 81億4125万 | +12.57% | 12.19 | 0.49 |
09/19 | 787 | 787 | 787 | 787 | 0% | 6,800 | 81億3092万 | +13.73% | 12.18 | 0.49 |
09/18 | 787 | 787 | 787 | 787 | 0% | 27,500 | 81億3092万 | +14.89% | 12.18 | 0.49 |
09/14 | 787 | 787 | 787 | 787 | 0% | 8,200 | 81億3092万 | +16.25% | 12.18 | 0.49 |
09/13 | 787 | 788 | 787 | 787 | 0% | 34,800 | 81億3092万 | +17.64% | 12.18 | 0.49 |
09/12 | 787 | 787 | 787 | 787 | 0% | 40,500 | 81億3092万 | +18.88% | 12.18 | 0.49 |
09/11 | 788 | 788 | 787 | 787 | 0% | 61,300 | 81億3092万 | +20.15% | 12.18 | 0.49 |
09/10 | 788 | 788 | 787 | 787 | 0% | 79,000 | 81億3092万 | +21.45% | 12.18 | 0.49 |
09/07 | 787 | 788 | 787 | 787 | 0% | 40,200 | 81億3092万 | +22.59% | 12.18 | 0.49 |
09/06 | 788 | 788 | 787 | 787 | 0% | 36,800 | 81億3092万 | +23.94% | 12.18 | 0.49 |
09/05 | 787 | 788 | 787 | 787 | 0% | 165,500 | 81億3092万 | +25.12% | 12.18 | 0.49 |
09/04 | 787 | 788 | 787 | 787 | +11.63% | 310,500 | 81億3092万 | +26.53% | 12.18 | 0.49 |
09/03 | 705 | 705 | 705 | 705 | +16.53% | 3,100 | 72億8373万 | +14.45% | 10.91 | 0.44 |
08/31 | 613 | 617 | 596 | 605 | -1.94% | 5,300 | 62億5058万 | -1.14% | 9.36 | 0.38 |
08/30 | 617 | 617 | 617 | 617 | -0.48% | 200 | 63億7456万 | +0.65% | 9.55 | 0.38 |
08/29 | 620 | 620 | 620 | 620 | -0.48% | 100 | 64億555万 | +1.14% | 9.59 | 0.39 |
08/28 | 623 | 623 | 623 | 623 | 0% | 100 | 64億3655万 | +1.63% | 9.64 | 0.39 |
08/27 | 618 | 623 | 618 | 623 | +1.3% | 1,500 | 64億3655万 | +1.63% | 9.64 | 0.39 |
08/24 | 618 | 618 | 615 | 615 | +0.33% | 900 | 63億5390万 | +0.33% | 9.52 | 0.38 |
08/23 | 619 | 619 | 612 | 613 | -1.13% | 1,100 | 63億3323万 | 0% | 9.48 | 0.38 |
08/22 | 603 | 620 | 603 | 620 | +2.65% | 800 | 64億555万 | +1.14% | 9.59 | 0.39 |
08/21 | 601 | 604 | 601 | 604 | -0.33% | 300 | 62億4025万 | -1.31% | 9.34 | 0.38 |
08/20 | 605 | 607 | 605 | 606 | +1.34% | 500 | 62億6091万 | -1.14% | 9.38 | 0.38 |
08/17 | 603 | 603 | 598 | 598 | 0% | 200 | 61億7826万 | -2.45% | 9.25 | 0.37 |
08/16 | 596 | 598 | 595 | 598 | 0% | 1,500 | 61億7826万 | -2.61% | 9.25 | 0.37 |
08/15 | 598 | 598 | 598 | 598 | 0% | 1,200 | 61億7826万 | -2.61% | 9.25 | 0.37 |
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 |