時価総額
2018/08/06~2018/12/28
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 |
12/28 | 578 | 578 | 567 | 577 | -0.09% | 349,200 | 850億9250万 | -9.13% | - | 0.73 |
12/27 | 578 | 582 | 567 | 578 | +5.29% | 532,000 | 851億6624万 | -9.62% | - | 0.73 |
12/26 | 537 | 557 | 537 | 549 | +2.52% | 338,200 | 808億8949万 | -14.83% | - | 0.7 |
12/25 | 546 | 548 | 526 | 535 | -5.23% | 694,400 | 788億9860万 | -17.69% | - | 0.68 |
12/21 | 576 | 579 | 564 | 565 | -3.42% | 452,200 | 832億4908万 | -13.95% | - | 0.72 |
12/20 | 598 | 607 | 580 | 585 | -2.91% | 587,200 | 861億9856万 | -11.57% | - | 0.74 |
12/19 | 595 | 611 | 592 | 602 | +0.5% | 507,600 | 887億7936万 | -9.34% | - | 0.77 |
12/18 | 613 | 618 | 595 | 599 | -3.31% | 541,400 | 883億3693万 | -10.19% | - | 0.76 |
12/17 | 625 | 626 | 618 | 620 | -1.51% | 394,400 | 913億6015万 | -7.68% | - | 0.79 |
12/14 | 637 | 643 | 626 | 629 | -1.56% | 438,800 | 927億6115万 | -6.54% | - | 0.8 |
12/13 | 631 | 646 | 630 | 639 | +1.59% | 560,800 | 942億3589万 | -4.77% | - | 0.81 |
12/12 | 640 | 642 | 625 | 629 | -0.24% | 372,400 | 927億6115万 | -5.98% | - | 0.8 |
12/11 | 631 | 635 | 623 | 631 | +0.08% | 458,200 | 929億8236万 | -5.47% | - | 0.8 |
12/10 | 635 | 646 | 630 | 630 | -1.72% | 417,600 | 929億863万 | -5.12% | - | 0.8 |
12/07 | 655 | 659 | 635 | 641 | -3.17% | 981,600 | 945億3084万 | -3.17% | - | 0.82 |
12/06 | 685 | 685 | 661 | 662 | -3.22% | 436,000 | 976億2780万 | +0.46% | - | 0.84 |
12/05 | 661 | 684 | 660 | 684 | +2.01% | 592,800 | 1008億7222万 | +4.43% | - | 0.87 |
12/04 | 670 | 678 | 665 | 671 | +1.13% | 1,251,600 | 988億8133万 | +3.31% | - | 0.85 |
12/03 | 696 | 698 | 661 | 663 | -6.02% | 1,631,000 | 977億7527万 | +2.79% | - | 0.84 |
11/30 | 709 | 713 | 699 | 706 | 0% | 1,238,200 | 1040億4292万 | +10.23% | - | 0.9 |
11/29 | 691 | 714 | 690 | 706 | +2.1% | 1,184,800 | 1040億4292万 | +11.28% | - | 0.9 |
11/28 | 697 | 701 | 687 | 691 | -0.29% | 736,200 | 1019億454万 | +9.86% | - | 0.88 |
11/27 | 696 | 696 | 688 | 693 | -0.22% | 461,400 | 1021億9949万 | +11.06% | - | 0.88 |
11/26 | 698 | 702 | 690 | 695 | +0.29% | 469,800 | 1024億2070万 | +12.02% | - | 0.88 |
11/22 | 698 | 698 | 685 | 693 | -0.57% | 371,800 | 1021億2575万 | +12.6% | - | 0.88 |
11/21 | 688 | 698 | 684 | 697 | -0.21% | 656,200 | 1027億1565万 | +13.99% | - | 0.89 |
11/20 | 691 | 701 | 687 | 698 | +0.22% | 685,000 | 1029億3686万 | +15.18% | - | 0.89 |
11/19 | 690 | 703 | 689 | 697 | +1.83% | 864,000 | 1027億1565万 | +16.08% | - | 0.89 |
11/16 | 680 | 687 | 678 | 684 | +0.51% | 369,400 | 1008億7222万 | +14.96% | - | 0.87 |
11/15 | 661 | 681 | 659 | 681 | +1.95% | 703,800 | 1003億5607万 | +15.14% | - | 0.87 |
11/14 | 679 | 679 | 666 | 668 | -1.84% | 505,400 | 984億3890万 | +13.71% | - | 0.85 |
11/13 | 666 | 683 | 655 | 680 | -0.95% | 1,003,200 | 1002億8233万 | +16.44% | - | 0.86 |
11/12 | 668 | 693 | 665 | 687 | +2.23% | 1,665,000 | 1012億4091万 | +18.16% | - | 0.87 |
11/09 | 611 | 687 | 611 | 672 | +14.1% | 4,385,600 | 990億2880万 | +16.18% | - | 0.85 |
11/08 | 572 | 593 | 571 | 589 | +2.71% | 729,400 | 867億8846万 | +2.35% | - | 0.75 |
11/07 | 573 | 576 | 568 | 573 | -0.95% | 476,400 | 845億261万 | -0.69% | - | 0.73 |
11/06 | 564 | 579 | 564 | 579 | +1.05% | 485,800 | 853億1372万 | -0.09% | - | 0.74 |
11/05 | 570 | 578 | 568 | 573 | +0.7% | 353,000 | 844億2887万 | -1.29% | - | 0.73 |
11/02 | 565 | 569 | 561 | 569 | -0.18% | 315,400 | 838億3898万 | -2.32% | - | 0.72 |
11/01 | 568 | 576 | 565 | 570 | +1.15% | 744,000 | 839億8645万 | -2.65% | - | 0.72 |
10/31 | 557 | 565 | 556 | 563 | +2.93% | 450,600 | 830億2787万 | -4.09% | - | 0.72 |
10/30 | 546 | 551 | 543 | 547 | 0% | 820,800 | 806億6828万 | -7.13% | - | 0.7 |
10/29 | 548 | 554 | 544 | 547 | -0.27% | 669,600 | 806億6828万 | -7.6% | - | 0.7 |
10/26 | 551 | 554 | 540 | 549 | -0.63% | 1,013,200 | 808億8949万 | -7.82% | - | 0.7 |
10/25 | 562 | 566 | 552 | 552 | -4.33% | 787,200 | 814億565万 | -7.54% | - | 0.7 |
10/24 | 578 | 580 | 571 | 577 | +0.35% | 371,600 | 850億9250万 | -3.67% | - | 0.73 |
10/23 | 584 | 586 | 575 | 575 | -2.13% | 311,400 | 847億9756万 | -4.17% | - | 0.73 |
10/22 | 582 | 590 | 579 | 588 | +0.6% | 334,800 | 866億4098万 | -2.25% | - | 0.75 |
10/19 | 573 | 585 | 572 | 584 | +2.01% | 446,600 | 861億2482万 | -2.99% | - | 0.74 |
10/18 | 576 | 584 | 572 | 573 | -0.26% | 430,600 | 844億2887万 | -5.06% | - | 0.73 |
10/17 | 568 | 574 | 563 | 574 | +2.41% | 539,200 | 846億5008万 | -5.12% | - | 0.73 |
10/16 | 559 | 564 | 558 | 561 | -0.53% | 538,000 | 826億5918万 | -7.66% | - | 0.71 |
10/15 | 573 | 574 | 564 | 564 | -2% | 498,200 | 831億161万 | -7.47% | - | 0.72 |
10/12 | 575 | 584 | 570 | 575 | -1.2% | 1,645,000 | 847億9756万 | -5.89% | - | 0.73 |
10/11 | 583 | 587 | 579 | 582 | -3.16% | 677,200 | 858億2987万 | -4.9% | - | 0.74 |
10/10 | 600 | 611 | 598 | 601 | +0.25% | 432,600 | 886億3188万 | -1.96% | - | 0.76 |
10/09 | 600 | 605 | 596 | 600 | -1.48% | 904,800 | 884億1067万 | -2.2% | - | 0.76 |
10/05 | 613 | 613 | 605 | 609 | -1.46% | 755,800 | 897億3794万 | -0.9% | - | 0.77 |
10/04 | 618 | 623 | 614 | 618 | -0.24% | 549,200 | 910億6520万 | +0.57% | - | 0.79 |
10/03 | 623 | 625 | 616 | 619 | -0.08% | 378,800 | 912億8641万 | +0.98% | - | 0.79 |
10/02 | 623 | 630 | 619 | 620 | -1.12% | 620,400 | 913億6015万 | +1.06% | - | 0.79 |
10/01 | 619 | 629 | 613 | 627 | +0.8% | 651,000 | 923億9247万 | +2.2% | - | 0.8 |
09/28 | 620 | 627 | 617 | 622 | 0% | 476,400 | 916億5510万 | +1.55% | - | 0.79 |
09/27 | 621 | 628 | 613 | 622 | 0% | 493,600 | 916億5510万 | +1.55% | - | 0.79 |
09/26 | 619 | 623 | 611 | 622 | -0.96% | 745,200 | 916億5510万 | +1.72% | - | 0.79 |
09/25 | 623 | 633 | 621 | 628 | +0.97% | 667,600 | 925億3994万 | +2.87% | - | 0.8 |
09/21 | 622 | 624 | 615 | 622 | +0.49% | 556,400 | 916億5510万 | +2.05% | - | 0.79 |
09/20 | 605 | 621 | 597 | 619 | +2.49% | 820,000 | 912億1268万 | +1.89% | - | 0.79 |
09/19 | 600 | 607 | 597 | 604 | +1.6% | 596,200 | 890億57万 | -0.25% | - | 0.77 |
09/18 | 600 | 600 | 589 | 594 | -1.82% | 749,800 | 875億9956万 | -1.49% | - | 0.76 |
09/14 | 611 | 612 | 604 | 605 | -0.17% | 432,200 | 892億2178万 | +0.67% | - | 0.77 |
09/13 | 606 | 610 | 601 | 606 | -0.25% | 489,000 | 893億6925万 | +1.17% | - | 0.77 |
09/12 | 620 | 624 | 605 | 608 | -1.7% | 593,200 | 895億9046万 | +1.59% | - | 0.77 |
09/11 | 620 | 621 | 615 | 618 | 0% | 411,800 | 911億3894万 | +3.34% | - | 0.79 |
09/10 | 611 | 622 | 611 | 618 | +1.15% | 407,400 | 911億3894万 | +3.34% | - | 0.79 |
09/07 | 611 | 616 | 606 | 611 | -0.24% | 424,600 | 901億662万 | +2.35% | - | 0.78 |
09/06 | 611 | 616 | 605 | 613 | +0.16% | 350,600 | 903億2783万 | +2.6% | - | 0.78 |
09/05 | 605 | 617 | 603 | 612 | +1.33% | 523,000 | 901億8036万 | +2.43% | - | 0.78 |
09/04 | 609 | 612 | 601 | 604 | -0.74% | 386,600 | 890億57万 | +1.26% | - | 0.77 |
09/03 | 613 | 614 | 603 | 608 | +0.16% | 630,600 | 896億6420万 | +2.01% | - | 0.77 |
08/31 | 605 | 610 | 605 | 607 | -0.57% | 313,200 | 895億1673万 | +2.02% | - | 0.77 |
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 |