時価総額
2018/03/09~2018/08/02
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 | 1/1, 株式分割 1→2 |
2018 |
08/02 | 600 | 615 | 600 | 613 | +2.25% | 554,800 | 903億2783万 | +3.64% | - | 0.78 |
08/01 | 594 | 601 | 592 | 599 | +0.76% | 366,400 | 883億3693万 | +1.35% | - | 0.76 |
07/31 | 590 | 605 | 588 | 595 | +2.32% | 872,200 | 876億7330万 | +0.59% | - | 0.76 |
07/30 | 591 | 592 | 580 | 581 | -2.11% | 875,600 | 856億8240万 | -1.86% | - | 0.74 |
07/27 | 593 | 602 | 592 | 594 | +0.08% | 411,600 | 875億2583万 | +0.08% | - | 0.75 |
07/26 | 585 | 594 | 581 | 593 | +2.24% | 486,000 | 874億5209万 | 0% | - | 0.75 |
07/25 | 582 | 585 | 579 | 580 | -0.17% | 311,600 | 855億3493万 | -2.36% | - | 0.74 |
07/24 | 583 | 583 | 577 | 581 | +0.17% | 473,600 | 856億8240万 | -2.35% | - | 0.74 |
07/23 | 580 | 585 | 579 | 580 | -0.34% | 564,400 | 855億3493万 | -2.85% | - | 0.74 |
07/20 | 581 | 587 | 579 | 582 | -0.77% | 577,800 | 858億2987万 | -2.84% | - | 0.74 |
07/19 | 590 | 592 | 584 | 587 | -0.42% | 656,400 | 864億9351万 | -2.25% | - | 0.75 |
07/18 | 590 | 598 | 588 | 589 | -0.42% | 752,800 | 868億6219万 | -2.16% | - | 0.75 |
07/17 | 579 | 597 | 579 | 592 | +2.16% | 708,000 | 872億3088万 | -1.91% | - | 0.75 |
07/13 | 581 | 585 | 578 | 579 | -0.26% | 707,400 | 853億8745万 | -4.14% | - | 0.74 |
07/12 | 588 | 591 | 581 | 581 | -1.28% | 742,800 | 856億866万 | -4.05% | - | 0.74 |
07/11 | 588 | 591 | 584 | 588 | -0.68% | 372,600 | 867億1472万 | -2.97% | - | 0.75 |
07/10 | 601 | 602 | 591 | 592 | -1.74% | 830,200 | 873億461万 | -2.31% | - | 0.75 |
07/09 | 599 | 603 | 595 | 603 | +1.35% | 336,400 | 888億5309万 | -0.58% | - | 0.77 |
07/06 | 592 | 598 | 590 | 595 | +1.11% | 455,600 | 876億7330万 | -1.9% | - | 0.76 |
07/05 | 591 | 596 | 586 | 588 | -0.42% | 466,200 | 867億1472万 | -2.81% | - | 0.75 |
07/04 | 581 | 593 | 579 | 591 | +0.51% | 418,800 | 870億8340万 | -2.24% | - | 0.75 |
07/03 | 597 | 597 | 581 | 588 | -1.59% | 866,200 | 866億4098万 | -2.57% | - | 0.75 |
07/02 | 613 | 615 | 597 | 597 | -2.53% | 318,400 | 880億4198万 | -0.83% | - | 0.76 |
06/29 | 600 | 616 | 600 | 613 | +1.58% | 436,000 | 903億2783万 | +1.91% | - | 0.78 |
06/28 | 605 | 609 | 597 | 603 | -0.33% | 419,200 | 889億2683万 | +0.67% | - | 0.77 |
06/27 | 607 | 609 | 600 | 605 | +0.17% | 338,800 | 892億2178万 | +1.17% | - | 0.77 |
06/26 | 603 | 610 | 600 | 604 | -0.66% | 360,200 | 890億7430万 | +1% | - | 0.77 |
06/25 | 617 | 617 | 606 | 608 | -0.25% | 351,200 | 896億6420万 | +1.84% | - | 0.77 |
06/22 | 596 | 610 | 596 | 610 | +0.91% | 505,200 | 898億8541万 | +2.09% | - | 0.78 |
06/21 | 612 | 615 | 604 | 604 | -2.03% | 332,400 | 890億7430万 | +1.34% | - | 0.77 |
06/20 | 607 | 619 | 600 | 617 | +1.15% | 623,000 | 909億1773万 | +3.44% | - | 0.78 |
06/19 | 625 | 627 | 609 | 610 | -1.69% | 469,200 | 898億8541万 | +2.44% | - | 0.78 |
06/18 | 628 | 628 | 617 | 620 | -1.59% | 403,000 | 914億3389万 | +4.38% | - | 0.79 |
06/15 | 627 | 640 | 627 | 630 | +1.12% | 724,200 | 929億863万 | +6.24% | - | 0.8 |
06/14 | 620 | 625 | 618 | 623 | +0.16% | 298,600 | 918億7631万 | +5.06% | - | 0.79 |
06/13 | 615 | 624 | 614 | 622 | +1.3% | 333,200 | 917億2884万 | +5.25% | - | 0.79 |
06/12 | 622 | 627 | 614 | 614 | +0.24% | 572,000 | 905億4904万 | +4.07% | - | 0.78 |
06/11 | 608 | 616 | 606 | 613 | +1.49% | 486,000 | 903億2783万 | +3.99% | - | 0.78 |
06/08 | 598 | 609 | 596 | 604 | +0.17% | 425,200 | 890億57万 | +2.64% | - | 0.77 |
06/07 | 604 | 615 | 603 | 603 | +0.08% | 605,800 | 888億5309万 | +2.64% | - | 0.77 |
06/06 | 593 | 605 | 593 | 602 | +1.6% | 641,000 | 887億7936万 | +2.73% | - | 0.77 |
06/05 | 593 | 596 | 585 | 593 | -0.08% | 539,600 | 873億7835万 | +1.46% | - | 0.75 |
06/04 | 575 | 593 | 574 | 593 | +3.13% | 845,400 | 874億5209万 | +1.54% | - | 0.75 |
06/01 | 571 | 577 | 566 | 575 | +0.09% | 693,400 | 847億9756万 | -1.54% | - | 0.73 |
05/31 | 565 | 575 | 561 | 575 | +2.13% | 597,800 | 847億2382万 | -1.79% | - | 0.73 |
05/30 | 560 | 564 | 553 | 563 | +0.09% | 690,400 | 829億5413万 | -3.85% | - | 0.72 |
05/29 | 569 | 570 | 561 | 562 | -1.4% | 361,600 | 828億8039万 | -4.1% | - | 0.71 |
05/28 | 570 | 579 | 564 | 570 | +1.06% | 888,200 | 840億6019万 | -3.06% | - | 0.72 |
05/25 | 571 | 572 | 563 | 564 | -1.66% | 824,000 | 831億7534万 | -4.24% | - | 0.72 |
05/24 | 588 | 588 | 570 | 574 | -2.8% | 997,800 | 845億7635万 | -2.63% | - | 0.73 |
05/23 | 594 | 596 | 585 | 590 | -0.84% | 1,004,200 | 870億967万 | +0.17% | - | 0.75 |
05/22 | 597 | 598 | 594 | 595 | -0.17% | 504,000 | 877億4704万 | +1.19% | - | 0.76 |
05/21 | 602 | 604 | 594 | 596 | -0.5% | 407,000 | 878億9451万 | +1.71% | - | 0.76 |
05/18 | 600 | 601 | 596 | 599 | -0.25% | 485,200 | 883億3693万 | +2.39% | - | 0.76 |
05/17 | 600 | 611 | 600 | 601 | +1.09% | 1,230,000 | 885億5814万 | +2.83% | - | 0.76 |
05/16 | 582 | 595 | 581 | 594 | +1.71% | 792,000 | 875億9956万 | +2.06% | - | 0.76 |
05/15 | 592 | 595 | 581 | 584 | -1.35% | 1,118,800 | 861億2482万 | +0.52% | - | 0.74 |
05/14 | 625 | 626 | 589 | 592 | -4.75% | 3,113,000 | 873億461万 | +2.07% | - | 0.75 |
05/11 | 630 | 650 | 607 | 622 | +7.43% | 3,970,600 | 916億5510万 | +7.53% | - | 0.79 |
05/10 | 590 | 591 | 578 | 579 | -2.85% | 782,200 | 853億1372万 | +0.61% | - | 0.74 |
05/09 | 594 | 596 | 582 | 596 | +0.34% | 454,200 | 878億2077万 | +3.75% | - | 0.76 |
05/08 | 583 | 596 | 583 | 594 | +1.71% | 419,200 | 875億2583万 | +3.76% | - | 0.75 |
05/07 | 580 | 584 | 576 | 584 | +0.95% | 290,600 | 860億5109万 | +2.37% | - | 0.74 |
05/02 | 576 | 578 | 573 | 578 | +0.26% | 174,200 | 852億3998万 | +1.76% | - | 0.74 |
05/01 | 567 | 577 | 564 | 577 | +1.86% | 361,200 | 850億1877万 | +1.68% | - | 0.73 |
04/27 | 576 | 580 | 562 | 566 | -3.9% | 1,193,200 | 834億7029万 | 0% | - | 0.72 |
04/26 | 590 | 591 | 582 | 589 | +0.17% | 299,400 | 868億6219万 | +4.25% | - | 0.75 |
04/25 | 585 | 590 | 584 | 588 | +0.09% | 308,400 | 867億1472万 | +4.44% | - | 0.75 |
04/24 | 590 | 593 | 583 | 588 | +0.26% | 342,800 | 866億4098万 | +4.35% | - | 0.75 |
04/23 | 595 | 597 | 585 | 586 | -1.51% | 238,800 | 864億1977万 | +4.27% | - | 0.75 |
04/20 | 600 | 604 | 592 | 595 | +0.25% | 468,800 | 877億4704万 | +5.87% | - | 0.76 |
04/19 | 598 | 604 | 592 | 594 | -0.84% | 517,200 | 875億2583万 | +5.6% | - | 0.75 |
04/18 | 573 | 603 | 573 | 599 | +5% | 1,298,400 | 882億6320万 | +6.49% | - | 0.76 |
04/17 | 567 | 572 | 563 | 570 | +0.62% | 405,200 | 840億6019万 | +1.42% | - | 0.72 |
04/16 | 563 | 569 | 561 | 567 | +0.53% | 367,800 | 835億4403万 | +0.62% | - | 0.72 |
04/13 | 565 | 568 | 560 | 564 | +0.36% | 337,400 | 831億161万 | -0.09% | - | 0.72 |
04/12 | 560 | 568 | 557 | 562 | 0% | 353,000 | 828億666万 | -0.62% | - | 0.71 |
04/11 | 568 | 568 | 559 | 562 | -0.71% | 262,800 | 828億666万 | -0.8% | - | 0.71 |
04/10 | 564 | 567 | 554 | 566 | -0.44% | 509,400 | 833億9655万 | -0.26% | - | 0.72 |
04/09 | 559 | 569 | 557 | 568 | +1.61% | 511,600 | 837億6524万 | 0% | - | 0.72 |
04/06 | 555 | 564 | 553 | 559 | +0.54% | 492,800 | 824億3797万 | -1.76% | - | 0.71 |
04/05 | 550 | 561 | 549 | 556 | +1.74% | 474,400 | 819億9555万 | -2.63% | - | 0.71 |
04/04 | 545 | 550 | 543 | 547 | +0.74% | 487,400 | 805億9455万 | -4.62% | - | 0.7 |
04/03 | 543 | 547 | 539 | 543 | -2.08% | 603,600 | 800億465万 | -5.82% | - | 0.69 |
04/02 | 554 | 559 | 551 | 554 | -0.09% | 413,800 | 817億60万 | -4.32% | - | 0.7 |
03/30 | 549 | 558 | 548 | 555 | +1.56% | 463,600 | 817億7434万 | -4.73% | 68.86 | 0.67 |
03/29 | 544 | 550 | 539 | 546 | +1.87% | 676,200 | 805億2081万 | -6.51% | 67.8 | 0.66 |
03/28 | 533 | 537 | 529 | 536 | -1.83% | 651,600 | 790億4607万 | -8.53% | 66.56 | 0.64 |
03/27 | 541 | 546 | 536 | 546 | +1.39% | 800,400 | 805億2081万 | -7.3% | 67.8 | 0.66 |
03/26 | 539 | 540 | 533 | 539 | -0.46% | 1,099,000 | 794億1475万 | -8.88% | 66.87 | 0.65 |
03/23 | 541 | 562 | 536 | 541 | -1.81% | 1,197,600 | 797億8344万 | -8.77% | 67.18 | 0.65 |
03/22 | 573 | 573 | 546 | 551 | -4.59% | 2,367,000 | 812億5818万 | -7.39% | 68.42 | 0.66 |
03/20 | 578 | 580 | 571 | 578 | -0.35% | 690,800 | 851億6624万 | -3.27% | 71.71 | 0.69 |
03/19 | 587 | 589 | 578 | 580 | -1.53% | 509,000 | 854億6119万 | -3.26% | 71.96 | 0.7 |
03/16 | 589 | 593 | 587 | 589 | -0.08% | 466,200 | 867億8846万 | -1.75% | 73.08 | 0.71 |
03/15 | 596 | 597 | 587 | 589 | -1.26% | 807,800 | 868億6219万 | -2.16% | 73.14 | 0.71 |
03/14 | 598 | 602 | 593 | 597 | -1.16% | 301,400 | 879億6825万 | -1.4% | 74.07 | 0.72 |
03/13 | 590 | 607 | 588 | 604 | +2.72% | 703,600 | 890億57万 | -0.58% | 74.94 | 0.73 |
03/12 | 585 | 590 | 576 | 588 | +0.86% | 673,200 | 866億4098万 | -3.85% | 72.95 | 0.71 |
03/09 | 593 | 593 | 581 | 583 | -0.17% | 513,600 | 859億361万 | -5.44% | 72.33 | 0.7 |