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 | 1/1, 株式分割 1→2 |
2018 |
08/30 | 613 | 614 | 608 | 611 | 0% | 637,600 | 900億3288万 | +2.78% | - | 0.78 |
08/29 | 611 | 613 | 609 | 611 | +0.25% | 421,800 | 900億3288万 | +2.78% | - | 0.78 |
08/28 | 617 | 621 | 608 | 609 | -0.73% | 357,000 | 898億1167万 | +2.87% | - | 0.77 |
08/27 | 610 | 616 | 605 | 614 | +0.66% | 477,000 | 904億7531万 | +3.81% | - | 0.78 |
08/24 | 615 | 617 | 610 | 610 | -0.57% | 335,000 | 898億8541万 | +3.31% | - | 0.78 |
08/23 | 612 | 617 | 607 | 613 | +0.25% | 457,200 | 904億157万 | +4.07% | - | 0.78 |
08/22 | 603 | 616 | 600 | 612 | +1.24% | 607,600 | 901億8036万 | +4% | - | 0.78 |
08/21 | 597 | 609 | 597 | 604 | +1.17% | 768,400 | 890億7430万 | +2.9% | - | 0.77 |
08/20 | 591 | 602 | 591 | 597 | +1.02% | 649,400 | 880億4198万 | +1.88% | - | 0.76 |
08/17 | 581 | 599 | 580 | 591 | +3.5% | 1,159,600 | 871億5714万 | +0.85% | - | 0.75 |
08/16 | 567 | 572 | 562 | 571 | +0.62% | 538,000 | 842億766万 | -2.39% | - | 0.73 |
08/15 | 568 | 568 | 557 | 568 | -0.35% | 393,400 | 836億9150万 | -3.16% | - | 0.72 |
08/14 | 551 | 572 | 549 | 570 | +4.5% | 572,200 | 839億8645万 | -2.98% | - | 0.72 |
08/13 | 550 | 550 | 542 | 545 | -1.36% | 972,000 | 803億7334万 | -7.31% | - | 0.69 |
08/10 | 571 | 571 | 551 | 553 | -5.64% | 2,315,800 | 814億7939万 | -6.36% | - | 0.7 |
08/09 | 605 | 606 | 579 | 586 | -3.06% | 1,225,000 | 863億4603万 | -1.1% | - | 0.74 |
08/08 | 608 | 609 | 604 | 604 | -0.33% | 423,000 | 890億7430万 | +2.03% | - | 0.77 |
08/07 | 605 | 610 | 601 | 606 | +0.66% | 576,200 | 893億6925万 | +2.54% | - | 0.77 |
08/06 | 608 | 614 | 601 | 602 | -0.66% | 580,200 | 887億7936万 | +1.86% | - | 0.77 |
08/03 | 611 | 612 | 605 | 606 | -1.06% | 534,000 | 893億6925万 | +2.54% | - | 0.77 |
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 |