時価総額
2018/04/09~2018/08/30
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2018 |
08/30 | 719 | 724 | 707 | 707 | -0.19% | 5,620,500 | 3608億5691万 | +1.63% | - | 0.74 |
08/29 | 701 | 712 | 697 | 709 | +1.92% | 6,993,600 | 3615億3713万 | +1.97% | - | 0.74 |
08/28 | 692 | 706 | 680 | 695 | +2.96% | 11,949,900 | 3547億3493万 | +0.05% | - | 0.72 |
08/27 | 673 | 682 | 670 | 675 | +0.5% | 4,956,600 | 3445億3162万 | -2.97% | - | 0.7 |
08/24 | 682 | 684 | 671 | 672 | -0.79% | 3,980,400 | 3428億3107万 | -3.59% | - | 0.7 |
08/23 | 687 | 688 | 677 | 677 | -1.07% | 3,389,100 | 3455億5195万 | -2.96% | - | 0.71 |
08/22 | 680 | 689 | 677 | 685 | +0.79% | 3,182,100 | 3492億9317万 | -2.19% | - | 0.71 |
08/21 | 677 | 682 | 672 | 679 | +0.1% | 3,116,400 | 3465億7228万 | -3.09% | - | 0.71 |
08/20 | 686 | 689 | 677 | 679 | -1.12% | 3,627,900 | 3462億3217万 | -3.32% | - | 0.71 |
08/17 | 677 | 689 | 675 | 686 | +1.53% | 4,724,700 | 3501億4344万 | -2.37% | - | 0.71 |
08/16 | 674 | 681 | 669 | 676 | -0.25% | 5,431,200 | 3448億7173万 | -3.84% | - | 0.7 |
08/15 | 680 | 687 | 675 | 678 | -0.34% | 4,773,300 | 3457億2201万 | -3.74% | - | 0.71 |
08/14 | 680 | 682 | 671 | 680 | +0.25% | 5,240,700 | 3469億1239万 | -3.68% | - | 0.71 |
08/13 | 692 | 698 | 674 | 678 | -2.96% | 7,219,800 | 3460億6212万 | -4.05% | - | 0.71 |
08/10 | 719 | 719 | 699 | 699 | -2.24% | 7,722,600 | 3566億554万 | -1.27% | - | 0.73 |
08/09 | 714 | 717 | 709 | 715 | -0.33% | 3,448,500 | 3647億6818万 | +1.13% | - | 0.74 |
08/08 | 700 | 719 | 699 | 717 | +2.28% | 6,780,300 | 3659億5857万 | +1.46% | - | 0.75 |
08/07 | 697 | 703 | 692 | 701 | +0.1% | 4,848,600 | 3577億9592万 | -0.8% | - | 0.73 |
08/06 | 700 | 707 | 697 | 701 | -0.61% | 3,532,200 | 3574億5581万 | -0.9% | - | 0.73 |
08/03 | 716 | 718 | 696 | 705 | -1.4% | 6,911,700 | 3596億6653万 | -0.56% | - | 0.73 |
08/02 | 727 | 731 | 713 | 715 | -1.56% | 6,272,100 | 3647億6818万 | +0.7% | - | 0.74 |
08/01 | 725 | 727 | 714 | 726 | +1.4% | 5,146,200 | 3705億5005万 | +2.16% | - | 0.76 |
07/31 | 714 | 729 | 706 | 716 | +0.47% | 11,852,700 | 3654億4840万 | +0.75% | - | 0.75 |
07/30 | 710 | 717 | 709 | 713 | +0.9% | 4,595,100 | 3637億4785万 | +0.14% | - | 0.74 |
07/27 | 704 | 711 | 700 | 707 | +0.9% | 4,993,200 | 3605億1680万 | -0.89% | - | 0.74 |
07/26 | 687 | 704 | 687 | 700 | -0.47% | 10,491,300 | 3572億8576万 | -1.91% | - | 0.73 |
07/25 | 707 | 711 | 702 | 704 | -0.14% | 3,434,100 | 3589億8631万 | -1.59% | - | 0.73 |
07/24 | 709 | 715 | 704 | 705 | 0% | 4,309,500 | 3594億9647万 | -1.72% | - | 0.73 |
07/23 | 704 | 711 | 701 | 705 | -0.56% | 3,666,300 | 3594億9647万 | -1.86% | - | 0.73 |
07/20 | 722 | 722 | 704 | 709 | -1.44% | 4,456,500 | 3615億3713万 | -1.71% | - | 0.74 |
07/19 | 715 | 720 | 712 | 719 | +0.98% | 3,493,200 | 3668億884万 | -0.69% | - | 0.75 |
07/18 | 720 | 721 | 711 | 712 | -0.09% | 3,470,400 | 3632億3768万 | -1.93% | - | 0.74 |
07/17 | 698 | 715 | 695 | 713 | +2.2% | 3,973,500 | 3635億7779万 | -1.97% | - | 0.74 |
07/13 | 697 | 701 | 693 | 697 | +0.58% | 4,485,000 | 3557億5526万 | -4.34% | - | 0.73 |
07/12 | 700 | 701 | 693 | 693 | -0.72% | 3,418,800 | 3537億1460万 | -5.28% | - | 0.72 |
07/11 | 698 | 708 | 692 | 698 | -2.24% | 5,489,400 | 3562億6543万 | -4.99% | - | 0.73 |
07/10 | 711 | 719 | 708 | 714 | +1.61% | 4,915,200 | 3644億2807万 | -3.21% | - | 0.74 |
07/09 | 708 | 708 | 696 | 703 | +0.29% | 3,171,300 | 3586億4620万 | -5% | - | 0.73 |
07/06 | 688 | 703 | 686 | 701 | +1.2% | 5,797,200 | 3576億2587万 | -5.65% | - | 0.73 |
07/05 | 701 | 703 | 690 | 693 | -1.66% | 4,257,900 | 3533億7449万 | -6.9% | - | 0.72 |
07/04 | 707 | 720 | 704 | 704 | -1.03% | 3,610,500 | 3593億2642万 | -5.59% | - | 0.73 |
07/03 | 720 | 731 | 705 | 712 | -1.25% | 6,047,700 | 3630億6763万 | -4.86% | - | 0.74 |
07/02 | 729 | 736 | 720 | 721 | -1.68% | 4,282,200 | 3676億5912万 | -3.78% | - | 0.75 |
06/29 | 739 | 743 | 728 | 733 | -0.99% | 5,375,700 | 3739億5116万 | -2.27% | - | 0.76 |
06/28 | 733 | 743 | 732 | 740 | +0.68% | 4,371,300 | 3776億9237万 | -1.42% | - | 0.77 |
06/27 | 743 | 743 | 719 | 735 | -0.54% | 4,796,400 | 3751億4154万 | -2.22% | - | 0.77 |
06/26 | 713 | 742 | 713 | 739 | +1.32% | 5,534,400 | 3771億8220万 | -1.95% | - | 0.77 |
06/25 | 737 | 744 | 728 | 730 | -0.45% | 5,200,200 | 3722億5060万 | -3.61% | - | 0.76 |
06/22 | 727 | 734 | 719 | 733 | -0.18% | 5,387,700 | 3739億5116万 | -3.55% | - | 0.76 |
06/21 | 736 | 743 | 727 | 734 | -0.05% | 3,338,700 | 3746億3138万 | -3.88% | - | 0.76 |
06/20 | 732 | 737 | 715 | 735 | -0.45% | 7,569,000 | 3748億143万 | -4.22% | - | 0.77 |
06/19 | 750 | 763 | 738 | 738 | -1.25% | 6,374,400 | 3765億198万 | -4.28% | - | 0.77 |
06/18 | 772 | 774 | 743 | 747 | -4.19% | 5,968,200 | 3812億6352万 | -3.45% | - | 0.78 |
06/15 | 780 | 781 | 771 | 780 | +0.65% | 5,314,200 | 3979億2892万 | +0.39% | - | 0.81 |
06/14 | 776 | 787 | 773 | 775 | +1.09% | 6,601,200 | 3953億7810万 | -0.51% | - | 0.81 |
06/13 | 759 | 775 | 756 | 767 | +2.36% | 5,803,800 | 3911億2672万 | -1.71% | - | 0.8 |
06/12 | 762 | 766 | 749 | 749 | -0.75% | 4,731,300 | 3821億1380万 | -4.1% | - | 0.78 |
06/11 | 747 | 762 | 739 | 755 | -1.48% | 5,589,000 | 3850億474万 | -3.62% | - | 0.79 |
06/08 | 770 | 783 | 766 | 766 | -1.29% | 5,064,300 | 3907億8661万 | -2.54% | - | 0.8 |
06/07 | 778 | 779 | 772 | 776 | +0.26% | 4,674,900 | 3958億8826万 | -1.52% | - | 0.81 |
06/06 | 770 | 780 | 765 | 774 | +1.18% | 4,664,700 | 3948億6793万 | -1.9% | - | 0.81 |
06/05 | 775 | 775 | 761 | 765 | +0.04% | 4,935,900 | 3902億7644万 | -3.04% | - | 0.8 |
06/04 | 754 | 769 | 752 | 765 | +2.69% | 4,715,400 | 3901億639万 | -3.21% | - | 0.8 |
06/01 | 737 | 749 | 731 | 745 | +0.68% | 5,096,400 | 3799億308万 | -5.86% | - | 0.78 |
05/31 | 750 | 750 | 729 | 740 | +0.09% | 5,840,700 | 3773億5226万 | -6.73% | - | 0.77 |
05/30 | 726 | 741 | 722 | 739 | -0.54% | 4,957,500 | 3770億1215万 | -7.04% | - | 0.77 |
05/29 | 747 | 752 | 736 | 743 | -0.49% | 3,430,500 | 3790億5281万 | -6.66% | - | 0.77 |
05/28 | 754 | 757 | 742 | 747 | -1.28% | 4,067,100 | 3809億2341万 | -6.2% | - | 0.78 |
05/25 | 759 | 763 | 751 | 756 | -1.82% | 4,557,300 | 3858億5501万 | -4.98% | - | 0.79 |
05/24 | 780 | 788 | 767 | 770 | -1.7% | 5,513,400 | 3929億9733万 | -3.1% | - | 0.8 |
05/23 | 800 | 803 | 778 | 784 | -3.13% | 6,053,100 | 3997億9953万 | -1.18% | - | 0.82 |
05/22 | 814 | 816 | 806 | 809 | -0.9% | 3,757,200 | 4127億2372万 | +2.28% | - | 0.84 |
05/21 | 821 | 821 | 815 | 816 | -0.81% | 3,329,100 | 4164億6493万 | +3.73% | - | 0.85 |
05/18 | 824 | 829 | 815 | 823 | +0.33% | 3,951,900 | 4198億6603万 | +5.11% | - | 0.86 |
05/17 | 817 | 821 | 807 | 820 | +0.74% | 3,404,700 | 4185億559万 | +5.31% | - | 0.85 |
05/16 | 821 | 830 | 813 | 814 | -1.13% | 4,901,400 | 4154億4460万 | +5.21% | - | 0.85 |
05/15 | 830 | 831 | 821 | 824 | -0.48% | 3,676,800 | 4202億614万 | +7.11% | - | 0.86 |
05/14 | 826 | 831 | 817 | 828 | +1.02% | 4,624,200 | 4222億4680万 | +8.33% | - | 0.86 |
05/11 | 805 | 821 | 802 | 819 | +2.16% | 4,857,900 | 4179億9543万 | +7.95% | - | 0.85 |
05/10 | 800 | 804 | 794 | 802 | +0.54% | 4,068,300 | 4091億5256万 | +6.37% | - | 0.84 |
05/09 | 808 | 809 | 795 | 798 | -1.28% | 4,795,200 | 4069億4184万 | +6.36% | - | 0.83 |
05/08 | 800 | 809 | 797 | 808 | -0.04% | 3,941,400 | 4122億1355万 | +8.17% | - | 0.84 |
05/07 | 822 | 822 | 804 | 808 | -1.06% | 4,060,500 | 4123億8361万 | +8.94% | - | 0.84 |
05/02 | 812 | 823 | 800 | 817 | +0.91% | 6,821,700 | 4168億504万 | +10.7% | - | 0.85 |
05/01 | 774 | 810 | 772 | 810 | +4.07% | 8,562,000 | 4130億6383万 | +10.46% | - | 0.84 |
04/27 | 786 | 813 | 768 | 778 | -0.93% | 10,743,000 | 3969億859万 | +6.87% | - | 0.81 |
04/26 | 802 | 805 | 784 | 785 | -1.01% | 5,617,500 | 4006億4981万 | +8.47% | - | 0.82 |
04/25 | 790 | 797 | 782 | 793 | -0.58% | 4,983,000 | 4047億3113万 | +9.88% | - | 0.83 |
04/24 | 792 | 798 | 785 | 798 | +2.61% | 7,040,100 | 4071億1190万 | +10.99% | - | 0.83 |
04/23 | 773 | 793 | 773 | 778 | +1.08% | 8,202,300 | 3967億3854万 | +8.61% | - | 0.81 |
04/20 | 753 | 773 | 753 | 769 | +1.81% | 5,934,000 | 3924億8716万 | +7.75% | - | 0.8 |
04/19 | 759 | 768 | 754 | 756 | +1.66% | 7,315,500 | 3855億1490万 | +5.98% | - | 0.79 |
04/18 | 730 | 745 | 727 | 743 | +2.58% | 4,579,500 | 3792億2286万 | +4.25% | - | 0.77 |
04/17 | 735 | 736 | 720 | 725 | -0.59% | 2,610,600 | 3696億9978万 | +1.64% | - | 0.75 |
04/16 | 739 | 742 | 722 | 729 | -0.14% | 3,815,100 | 3719億1049万 | +2.1% | - | 0.76 |
04/13 | 714 | 735 | 713 | 730 | +3.11% | 4,558,500 | 3724億2066万 | +2.24% | - | 0.76 |
04/12 | 720 | 720 | 706 | 708 | -1.85% | 3,575,400 | 3611億9702万 | -0.84% | - | 0.74 |
04/11 | 717 | 736 | 712 | 721 | +1.79% | 5,394,900 | 3679億9923万 | +1.03% | - | 0.75 |
04/10 | 693 | 712 | 689 | 709 | +1.87% | 5,295,900 | 3615億3713万 | -0.89% | - | 0.74 |
04/09 | 683 | 698 | 681 | 696 | +0.92% | 3,806,700 | 3549億498万 | -2.84% | - | 0.72 |