時価総額
2018/03/22~2018/08/14
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 |
---|
2018 |
08/14 | 1,531 | 1,540 | 1,526 | 1,526 | -0.33% | 1,170 | - | +1.13% |
08/13 | 1,545 | 1,551 | 1,530 | 1,531 | -1.29% | 3,420 | - | +1.66% |
08/10 | 1,550 | 1,559 | 1,550 | 1,551 | +0.06% | 1,800 | - | +3.19% |
08/09 | 1,537 | 1,560 | 1,537 | 1,550 | 0% | 2,720 | - | +3.47% |
08/08 | 1,560 | 1,560 | 1,549 | 1,550 | -0.32% | 2,750 | - | +3.82% |
08/07 | 1,567 | 1,567 | 1,549 | 1,555 | -0.19% | 820 | - | +4.43% |
08/06 | 1,560 | 1,560 | 1,552 | 1,558 | +0.52% | 1,750 | - | +5.06% |
08/03 | 1,539 | 1,554 | 1,525 | 1,550 | +0.65% | 1,930 | - | +4.87% |
08/02 | 1,543 | 1,549 | 1,533 | 1,540 | -0.19% | 480 | - | +4.55% |
08/01 | 1,517 | 1,560 | 1,517 | 1,543 | +2.66% | 12,560 | - | +5.04% |
07/31 | 1,502 | 1,510 | 1,502 | 1,503 | -0.4% | 2,050 | - | +2.59% |
07/30 | 1,503 | 1,509 | 1,500 | 1,509 | +0.87% | 1,710 | - | +3.29% |
07/27 | 1,498 | 1,499 | 1,496 | 1,496 | +0.34% | 650 | - | +2.61% |
07/26 | 1,499 | 1,499 | 1,491 | 1,491 | -0.07% | 390 | - | +2.47% |
07/25 | 1,490 | 1,506 | 1,490 | 1,492 | +0.13% | 5,200 | - | +2.68% |
07/24 | 1,489 | 1,490 | 1,489 | 1,490 | +0.07% | 840 | - | +2.69% |
07/23 | 1,489 | 1,489 | 1,489 | 1,489 | 0% | 610 | - | +2.76% |
07/20 | 1,487 | 1,491 | 1,487 | 1,489 | +0.13% | 1,660 | - | +2.83% |
07/19 | 1,485 | 1,495 | 1,485 | 1,487 | -0.27% | 6,670 | - | +2.84% |
07/18 | 1,488 | 1,492 | 1,484 | 1,491 | +0.81% | 1,430 | - | +3.18% |
07/17 | 1,478 | 1,485 | 1,478 | 1,479 | +0.2% | 3,970 | - | +2.49% |
07/13 | 1,481 | 1,488 | 1,476 | 1,476 | +0.07% | 2,860 | - | +2.36% |
07/12 | 1,463 | 1,481 | 1,463 | 1,475 | +1.37% | 5,850 | - | +2.43% |
07/11 | 1,449 | 1,460 | 1,437 | 1,455 | +0.62% | 5,090 | - | +1.18% |
07/10 | 1,425 | 1,460 | 1,420 | 1,446 | -0.21% | 7,020 | - | +0.63% |
07/09 | 1,455 | 1,455 | 1,426 | 1,449 | -0.69% | 1,260 | - | +0.91% |
07/06 | 1,422 | 1,459 | 1,422 | 1,459 | +2.53% | 970 | - | +1.67% |
07/05 | 1,434 | 1,434 | 1,423 | 1,423 | -0.77% | 400 | - | -0.77% |
07/04 | 1,428 | 1,437 | 1,428 | 1,434 | -0.42% | 320 | - | -0.07% |
07/03 | 1,436 | 1,440 | 1,423 | 1,440 | +1.27% | 1,980 | - | +0.35% |
07/02 | 1,438 | 1,442 | 1,422 | 1,422 | +0.42% | 4,190 | - | -0.91% |
06/29 | 1,433 | 1,433 | 1,410 | 1,416 | -0.49% | 130 | - | -1.32% |
06/28 | 1,421 | 1,423 | 1,421 | 1,423 | -1.11% | 950 | - | -0.84% |
06/27 | 1,434 | 1,439 | 1,428 | 1,439 | -0.07% | 380 | - | +0.35% |
06/26 | 1,454 | 1,454 | 1,422 | 1,440 | +1.12% | 450 | - | +0.49% |
06/25 | 1,458 | 1,458 | 1,422 | 1,424 | +0.35% | 760 | - | -0.63% |
06/22 | 1,418 | 1,419 | 1,418 | 1,419 | -0.7% | 270 | - | -1.05% |
06/21 | 1,427 | 1,429 | 1,427 | 1,429 | -1.45% | 980 | - | -0.42% |
06/20 | 1,421 | 1,472 | 1,421 | 1,450 | +1.33% | 3,770 | - | +0.97% |
06/19 | 1,446 | 1,448 | 1,431 | 1,431 | -1.04% | 4,060 | - | -0.35% |
06/18 | 1,450 | 1,450 | 1,446 | 1,446 | -0.21% | 740 | - | +0.63% |
06/15 | 1,450 | 1,450 | 1,449 | 1,449 | -0.21% | 530 | - | +0.76% |
06/14 | 1,454 | 1,455 | 1,451 | 1,452 | 0% | 2,510 | - | +0.97% |
06/13 | 1,454 | 1,454 | 1,451 | 1,452 | +0.07% | 3,750 | - | +0.97% |
06/12 | 1,451 | 1,451 | 1,450 | 1,451 | -0.14% | 4,380 | - | +0.9% |
06/11 | 1,428 | 1,453 | 1,428 | 1,453 | +1.54% | 11,190 | - | +1.11% |
06/08 | 1,428 | 1,431 | 1,425 | 1,431 | +0.21% | 590 | - | -0.42% |
06/07 | 1,426 | 1,444 | 1,426 | 1,428 | +0.78% | 1,670 | - | -0.7% |
06/06 | 1,411 | 1,424 | 1,411 | 1,417 | -0.42% | 990 | - | -1.6% |
06/05 | 1,431 | 1,431 | 1,422 | 1,423 | -0.63% | 3,230 | - | -1.25% |
06/04 | 1,437 | 1,439 | 1,432 | 1,432 | -0.35% | 2,190 | - | -0.62% |
06/01 | 1,437 | 1,437 | 1,432 | 1,437 | +0.14% | 1,920 | - | -0.28% |
05/31 | 1,431 | 1,438 | 1,428 | 1,435 | +0.28% | 4,970 | - | -0.42% |
05/30 | 1,440 | 1,440 | 1,431 | 1,431 | -0.63% | 5,020 | - | -0.69% |
05/29 | 1,434 | 1,440 | 1,434 | 1,440 | +1.19% | 3,430 | - | -0.07% |
05/28 | 1,417 | 1,428 | 1,417 | 1,423 | +0.78% | 5,170 | - | -1.18% |
05/25 | 1,405 | 1,431 | 1,400 | 1,412 | +0.43% | 10,670 | - | -1.94% |
05/24 | 1,416 | 1,416 | 1,402 | 1,406 | -0.85% | 5,540 | - | -2.29% |
05/23 | 1,425 | 1,432 | 1,417 | 1,418 | -1.05% | 8,500 | - | -1.46% |
05/22 | 1,441 | 1,448 | 1,429 | 1,433 | -1.04% | 3,920 | - | -0.42% |
05/21 | 1,452 | 1,454 | 1,446 | 1,448 | -0.55% | 2,940 | - | +0.77% |
05/18 | 1,457 | 1,474 | 1,450 | 1,456 | +0.28% | 6,980 | - | +1.46% |
05/17 | 1,454 | 1,459 | 1,449 | 1,452 | +0.28% | 16,050 | - | +1.33% |
05/16 | 1,455 | 1,456 | 1,448 | 1,448 | -0.96% | 5,260 | - | +1.26% |
05/15 | 1,448 | 1,474 | 1,448 | 1,462 | +0.76% | 22,010 | - | +2.45% |
05/14 | 1,455 | 1,460 | 1,430 | 1,451 | -0.27% | 16,080 | - | +1.9% |
05/11 | 1,453 | 1,459 | 1,450 | 1,455 | +0.28% | 4,640 | - | +2.39% |
05/10 | 1,453 | 1,460 | 1,442 | 1,451 | +0.35% | 11,480 | - | +2.4% |
05/09 | 1,437 | 1,452 | 1,432 | 1,446 | +0.49% | 5,490 | - | +2.34% |
05/08 | 1,445 | 1,448 | 1,432 | 1,439 | -1.1% | 4,240 | - | +2.13% |
05/07 | 1,463 | 1,463 | 1,445 | 1,455 | -0.55% | 3,160 | - | +3.49% |
05/02 | 1,458 | 1,463 | 1,451 | 1,463 | +0.48% | 1,920 | - | +4.35% |
05/01 | 1,451 | 1,456 | 1,451 | 1,456 | +0.76% | 3,180 | - | +4.15% |
04/27 | 1,438 | 1,445 | 1,430 | 1,445 | +0.7% | 1,550 | - | +3.81% |
04/26 | 1,438 | 1,446 | 1,426 | 1,435 | -0.21% | 1,600 | - | +3.46% |
04/25 | 1,445 | 1,445 | 1,420 | 1,438 | -0.07% | 1,690 | - | +3.9% |
04/24 | 1,429 | 1,439 | 1,429 | 1,439 | +1.05% | 1,450 | - | +4.2% |
04/23 | 1,424 | 1,424 | 1,418 | 1,424 | +0.07% | 1,400 | - | +3.34% |
04/20 | 1,423 | 1,423 | 1,418 | 1,423 | +0.57% | 310 | - | +3.42% |
04/19 | 1,425 | 1,425 | 1,415 | 1,415 | -0.21% | 840 | - | +2.91% |
04/18 | 1,411 | 1,427 | 1,411 | 1,418 | +0.78% | 760 | - | +3.2% |
04/17 | 1,410 | 1,410 | 1,400 | 1,407 | +0.5% | 540 | - | +2.48% |
04/16 | 1,409 | 1,409 | 1,400 | 1,400 | -0.64% | 1,110 | - | +1.97% |
04/13 | 1,400 | 1,409 | 1,395 | 1,409 | +0.93% | 1,350 | - | +2.7% |
04/12 | 1,396 | 1,398 | 1,390 | 1,396 | +0.07% | 970 | - | +1.82% |
04/11 | 1,399 | 1,399 | 1,385 | 1,395 | +0.14% | 920 | - | +1.75% |
04/10 | 1,386 | 1,395 | 1,386 | 1,393 | +0.58% | 280 | - | +1.46% |
04/09 | 1,394 | 1,394 | 1,378 | 1,385 | +0.14% | 1,730 | - | +0.8% |
04/06 | 1,378 | 1,385 | 1,370 | 1,383 | +0.58% | 810 | - | +0.51% |
04/05 | 1,373 | 1,375 | 1,372 | 1,375 | +0.36% | 420 | - | -0.29% |
04/04 | 1,369 | 1,379 | 1,361 | 1,370 | +1.03% | 760 | - | -0.8% |
04/03 | 1,348 | 1,361 | 1,348 | 1,356 | +0.22% | 560 | - | -2.02% |
04/02 | 1,378 | 1,378 | 1,334 | 1,353 | -0.81% | 1,770 | - | -2.52% |
03/30 | 1,366 | 1,366 | 1,357 | 1,364 | +0.74% | 360 | - | -1.94% |
03/29 | 1,367 | 1,367 | 1,350 | 1,354 | +0.22% | 1,790 | - | -2.8% |
03/28 | 1,361 | 1,361 | 1,339 | 1,351 | -0.95% | 1,230 | - | -3.29% |
03/27 | 1,338 | 1,366 | 1,338 | 1,364 | +4.12% | 1,450 | - | -2.5% |
03/26 | 1,307 | 1,323 | 1,301 | 1,310 | -0.91% | 3,040 | - | -6.56% |
03/23 | 1,325 | 1,334 | 1,315 | 1,322 | -2.94% | 4,390 | - | -5.97% |
03/22 | 1,391 | 1,391 | 1,345 | 1,362 | -0.44% | 2,200 | - | -3.4% |