時価総額
2018/05/25~2018/10/17
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 |
10/17 | 1,439 | 1,450 | 1,437 | 1,437 | -0.07% | 22,240 | - | -4.71% |
10/16 | 1,438 | 1,443 | 1,437 | 1,438 | +1.05% | 6,880 | - | -4.96% |
10/15 | 1,400 | 1,439 | 1,400 | 1,423 | 0% | 8,570 | - | -6.32% |
10/12 | 1,393 | 1,436 | 1,393 | 1,423 | +0.99% | 7,020 | - | -6.69% |
10/11 | 1,420 | 1,420 | 1,400 | 1,409 | -2.89% | 3,630 | - | -8.03% |
10/10 | 1,431 | 1,451 | 1,430 | 1,451 | +1.26% | 9,660 | - | -5.72% |
10/09 | 1,450 | 1,450 | 1,417 | 1,433 | -1.31% | 4,560 | - | -7.25% |
10/05 | 1,472 | 1,479 | 1,450 | 1,452 | -3.2% | 2,610 | - | -6.44% |
10/04 | 1,519 | 1,519 | 1,494 | 1,500 | -1.19% | 5,580 | - | -3.78% |
10/03 | 1,527 | 1,533 | 1,518 | 1,518 | -0.65% | 2,990 | - | -2.88% |
10/02 | 1,527 | 1,535 | 1,527 | 1,528 | +0.73% | 6,520 | - | -2.43% |
10/01 | 1,525 | 1,532 | 1,517 | 1,517 | -0.91% | 2,010 | - | -3.25% |
09/28 | 1,526 | 1,536 | 1,526 | 1,531 | +0.39% | 3,240 | - | -2.48% |
09/27 | 1,530 | 1,535 | 1,524 | 1,525 | -0.33% | 6,060 | - | -2.93% |
09/26 | 1,525 | 1,535 | 1,525 | 1,530 | +0.53% | 5,590 | - | -2.73% |
09/25 | 1,532 | 1,532 | 1,510 | 1,522 | -2.75% | 13,170 | - | -3.37% |
09/21 | 1,560 | 1,577 | 1,553 | 1,565 | +0.84% | 17,100 | - | -0.7% |
09/20 | 1,554 | 1,560 | 1,539 | 1,552 | -0.51% | 7,680 | - | -1.46% |
09/19 | 1,563 | 1,570 | 1,544 | 1,560 | +0.06% | 42,210 | - | -0.95% |
09/18 | 1,556 | 1,566 | 1,531 | 1,559 | -0.83% | 70,520 | - | -0.89% |
09/14 | 1,575 | 1,589 | 1,572 | 1,572 | +0.51% | 5,230 | - | 0% |
09/13 | 1,563 | 1,572 | 1,563 | 1,564 | +0.84% | 1,310 | - | -0.45% |
09/12 | 1,567 | 1,568 | 1,546 | 1,551 | -1.15% | 1,560 | - | -1.27% |
09/11 | 1,575 | 1,575 | 1,569 | 1,569 | -0.19% | 810 | - | -0.13% |
09/10 | 1,573 | 1,598 | 1,572 | 1,572 | +0.13% | 1,810 | - | +0.13% |
09/07 | 1,572 | 1,572 | 1,554 | 1,570 | -0.44% | 890 | - | 0% |
09/06 | 1,584 | 1,585 | 1,533 | 1,577 | -0.19% | 9,150 | - | +0.51% |
09/05 | 1,589 | 1,589 | 1,580 | 1,580 | -0.44% | 4,280 | - | +0.83% |
09/04 | 1,599 | 1,599 | 1,583 | 1,587 | -0.75% | 870 | - | +1.34% |
09/03 | 1,610 | 1,620 | 1,599 | 1,599 | +0.13% | 1,530 | - | +2.3% |
08/31 | 1,595 | 1,606 | 1,595 | 1,597 | -1.05% | 1,960 | - | +2.44% |
08/30 | 1,647 | 1,647 | 1,610 | 1,614 | -0.12% | 2,380 | - | +3.79% |
08/29 | 1,628 | 1,634 | 1,616 | 1,616 | +0.56% | 4,120 | - | +4.26% |
08/28 | 1,604 | 1,650 | 1,604 | 1,607 | +0.75% | 5,800 | - | +4.01% |
08/27 | 1,588 | 1,599 | 1,588 | 1,595 | +1.33% | 2,320 | - | +3.57% |
08/24 | 1,575 | 1,585 | 1,566 | 1,574 | +0.64% | 4,960 | - | +2.47% |
08/23 | 1,571 | 1,581 | 1,564 | 1,564 | 0% | 890 | - | +2.02% |
08/22 | 1,564 | 1,569 | 1,562 | 1,564 | +0.06% | 3,180 | - | +2.22% |
08/21 | 1,574 | 1,574 | 1,562 | 1,563 | -1.01% | 120 | - | +2.36% |
08/20 | 1,565 | 1,579 | 1,564 | 1,579 | +1.87% | 3,000 | - | +3.68% |
08/17 | 1,541 | 1,550 | 1,541 | 1,550 | +0.65% | 760 | - | +2.04% |
08/16 | 1,544 | 1,558 | 1,538 | 1,540 | -0.26% | 1,330 | - | +1.58% |
08/15 | 1,540 | 1,560 | 1,540 | 1,544 | +1.18% | 4,420 | - | +2.05% |
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% |