時価総額
2018/01/29~2018/06/22
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 |
---|
2018 |
06/22 | 1,809 | 1,810 | 1,799 | 1,810 | -0.93% | 82 | - | -0.22% | - | - |
06/21 | 1,809 | 1,827 | 1,806 | 1,827 | +0.72% | 128 | - | +0.66% | - | - |
06/20 | 1,795 | 1,814 | 1,781 | 1,814 | +1.34% | 136 | - | -0.11% | - | - |
06/19 | 1,813 | 1,813 | 1,790 | 1,790 | -1.65% | 241 | - | -1.43% | - | - |
06/18 | 1,832 | 1,832 | 1,814 | 1,820 | -0.71% | 94 | - | +0.11% | - | - |
06/15 | 1,835 | 1,836 | 1,827 | 1,833 | +0.33% | 126 | - | +0.83% | - | - |
06/14 | 1,835 | 1,837 | 1,827 | 1,827 | -0.76% | 149 | - | +0.5% | - | - |
06/13 | 1,837 | 1,845 | 1,837 | 1,841 | +0.27% | 61 | - | +1.32% | - | - |
06/12 | 1,844 | 1,847 | 1,831 | 1,836 | +0.27% | 368 | - | +1.16% | - | - |
06/11 | 1,822 | 1,831 | 1,820 | 1,831 | +0.27% | 291 | - | +0.94% | - | - |
06/08 | 1,827 | 1,833 | 1,823 | 1,826 | -0.11% | 104 | - | +0.72% | - | - |
06/07 | 1,829 | 1,833 | 1,826 | 1,828 | +0.55% | 2,714 | - | +0.88% | - | - |
06/06 | 1,806 | 1,818 | 1,806 | 1,818 | +0.61% | 336 | - | +0.39% | - | - |
06/05 | 1,809 | 1,812 | 1,805 | 1,807 | +0.11% | 80 | - | -0.22% | - | - |
06/04 | 1,793 | 1,806 | 1,793 | 1,805 | +1.4% | 556 | - | -0.28% | - | - |
06/01 | 1,782 | 1,790 | 1,776 | 1,780 | -0.22% | 240 | - | -1.6% | - | - |
05/31 | 1,782 | 1,784 | 1,774 | 1,784 | +1.08% | 893 | - | -1.38% | - | - |
05/30 | 1,771 | 1,771 | 1,758 | 1,765 | -1.56% | 439 | - | -2.43% | - | - |
05/29 | 1,800 | 1,800 | 1,786 | 1,793 | -0.55% | 83 | - | -0.88% | - | - |
05/28 | 1,811 | 1,811 | 1,800 | 1,803 | +0.06% | 74 | - | -0.33% | - | - |
05/25 | 1,788 | 1,808 | 1,788 | 1,802 | +0.11% | 2,511 | - | -0.33% | - | - |
05/24 | 1,819 | 1,819 | 1,795 | 1,800 | -1.26% | 211 | - | -0.33% | - | - |
05/23 | 1,844 | 1,844 | 1,819 | 1,823 | -1.14% | 172 | - | +1.05% | - | - |
05/22 | 1,848 | 1,848 | 1,844 | 1,844 | -0.22% | 96 | - | +2.39% | - | - |
05/21 | 1,841 | 1,849 | 1,841 | 1,848 | +0.54% | 712 | - | +2.84% | - | - |
05/18 | 1,838 | 1,840 | 1,836 | 1,838 | +0.16% | 124 | - | +2.57% | - | - |
05/17 | 1,833 | 1,837 | 1,831 | 1,835 | +0.6% | 116 | - | +2.63% | - | - |
05/16 | 1,831 | 1,831 | 1,824 | 1,824 | -0.44% | 173 | - | +2.24% | - | - |
05/15 | 1,837 | 1,837 | 1,831 | 1,832 | -0.16% | 838 | - | +2.86% | - | - |
05/14 | 1,830 | 1,835 | 1,825 | 1,835 | +0.49% | 587 | - | +3.26% | - | - |
05/11 | 1,800 | 1,826 | 1,800 | 1,826 | +1.28% | 632 | - | +3.05% | - | - |
05/10 | 1,807 | 1,808 | 1,800 | 1,803 | +0.22% | 137 | - | +2.04% | - | - |
05/09 | 1,807 | 1,807 | 1,796 | 1,799 | -0.5% | 953 | - | +1.98% | - | - |
05/08 | 1,805 | 1,810 | 1,805 | 1,808 | +0.39% | 107 | - | +2.73% | - | - |
05/07 | 1,805 | 1,805 | 1,795 | 1,801 | 0% | 68 | - | +2.62% | - | - |
05/02 | 1,806 | 1,809 | 1,799 | 1,801 | -0.33% | 171 | - | +2.91% | - | - |
05/01 | 1,800 | 1,807 | 1,799 | 1,807 | +0.33% | 174 | - | +3.55% | - | - |
04/27 | 1,795 | 1,804 | 1,795 | 1,801 | +0.61% | 491 | - | +3.62% | - | - |
04/26 | 1,790 | 1,796 | 1,790 | 1,790 | +0.39% | 727 | - | +3.35% | - | - |
04/25 | 1,786 | 1,786 | 1,772 | 1,783 | -0.22% | 111 | - | +3.12% | - | - |
04/24 | 1,784 | 1,788 | 1,771 | 1,787 | +0.85% | 152 | - | +3.53% | - | - |
04/23 | 1,771 | 1,793 | 1,770 | 1,772 | -0.45% | 181 | - | +2.9% | - | - |
04/20 | 1,778 | 1,784 | 1,770 | 1,780 | +0.28% | 67 | - | +3.49% | - | - |
04/19 | 1,780 | 1,793 | 1,770 | 1,775 | -0.11% | 227 | - | +3.32% | - | - |
04/18 | 1,758 | 1,780 | 1,740 | 1,777 | +1.14% | 328 | - | +3.55% | - | - |
04/17 | 1,751 | 1,757 | 1,750 | 1,757 | +0.34% | 58 | - | +2.45% | - | - |
04/16 | 1,752 | 1,755 | 1,748 | 1,751 | +0.23% | 35 | - | +2.16% | - | - |
04/13 | 1,750 | 1,757 | 1,718 | 1,747 | +0.46% | 266 | - | +2.04% | - | - |
04/12 | 1,739 | 1,739 | 1,734 | 1,739 | 0% | 24 | - | +1.7% | - | - |
04/11 | 1,752 | 1,752 | 1,733 | 1,739 | +0.23% | 35 | - | +1.81% | - | - |
04/10 | 1,735 | 1,760 | 1,730 | 1,735 | -0.46% | 117 | - | +1.58% | - | - |
04/09 | 1,720 | 1,743 | 1,701 | 1,743 | +0.75% | 169 | - | +2.17% | - | - |
04/06 | 1,727 | 1,744 | 1,726 | 1,730 | -0.69% | 60 | - | +1.53% | - | - |
04/05 | 1,728 | 1,742 | 1,722 | 1,742 | +1.87% | 332 | - | +2.23% | - | - |
04/04 | 1,718 | 1,720 | 1,689 | 1,710 | +0.12% | 59 | - | +0.29% | - | - |
04/03 | 1,685 | 1,729 | 1,682 | 1,708 | -0.76% | 325 | - | 0% | - | - |
04/02 | 1,700 | 1,736 | 1,700 | 1,721 | +1.59% | 119 | - | +0.64% | - | - |
03/30 | 1,725 | 1,730 | 1,691 | 1,694 | +0.53% | 421 | - | -0.99% | - | - |
03/29 | 1,700 | 1,770 | 1,685 | 1,685 | +0.9% | 886 | - | -1.58% | - | - |
03/28 | 1,680 | 1,683 | 1,670 | 1,670 | -0.65% | 199 | - | -2.51% | - | - |
03/27 | 1,672 | 1,688 | 1,672 | 1,681 | +2.25% | 293 | - | -1.98% | - | - |
03/26 | 1,638 | 1,644 | 1,621 | 1,644 | +0.37% | 202 | - | -4.31% | - | - |
03/23 | 1,683 | 1,683 | 1,638 | 1,638 | -4.55% | 2,848 | - | -4.88% | - | - |
03/22 | 1,705 | 1,716 | 1,704 | 1,716 | +1.06% | 164 | - | -0.46% | - | - |
03/20 | 1,698 | 1,705 | 1,690 | 1,698 | -0.35% | 82 | - | -1.45% | - | - |
03/19 | 1,723 | 1,723 | 1,704 | 1,704 | -0.93% | 120 | - | -1.1% | - | - |
03/16 | 1,734 | 1,736 | 1,720 | 1,720 | -0.75% | 290 | - | -0.17% | - | - |
03/15 | 1,730 | 1,740 | 1,717 | 1,733 | +0.29% | 552 | - | +0.52% | - | - |
03/14 | 1,735 | 1,745 | 1,728 | 1,728 | -1.09% | 29 | - | +0.29% | - | - |
03/13 | 1,729 | 1,747 | 1,728 | 1,747 | +1.1% | 54 | - | +1.39% | - | - |
03/12 | 1,734 | 1,749 | 1,728 | 1,728 | +2.01% | 53 | - | +0.17% | - | - |
03/09 | 1,722 | 1,734 | 1,694 | 1,694 | -0.35% | 107 | - | -2.14% | - | - |
03/08 | 1,718 | 1,720 | 1,700 | 1,700 | +0.29% | 106 | - | -2.19% | - | - |
03/07 | 1,714 | 1,725 | 1,694 | 1,695 | -1.74% | 89 | - | -2.75% | - | - |
03/06 | 1,712 | 1,759 | 1,710 | 1,725 | +1.71% | 541 | - | -1.43% | - | - |
03/05 | 1,687 | 1,700 | 1,680 | 1,696 | +0.36% | 129 | - | -3.42% | - | - |
03/02 | 1,708 | 1,708 | 1,684 | 1,690 | -3.15% | 875 | - | -4.2% | - | - |
03/01 | 1,750 | 1,750 | 1,728 | 1,745 | -1.19% | 115 | - | -1.47% | - | - |
02/28 | 1,770 | 1,788 | 1,766 | 1,766 | -0.28% | 54 | - | -0.67% | - | - |
02/27 | 1,775 | 1,790 | 1,770 | 1,771 | +0.28% | 296 | - | -0.67% | - | - |
02/26 | 1,763 | 1,770 | 1,746 | 1,766 | +1.49% | 99 | - | -1.23% | - | - |
02/23 | 1,724 | 1,750 | 1,724 | 1,740 | +1.16% | 31 | - | -3.01% | - | - |
02/22 | 1,743 | 1,743 | 1,713 | 1,720 | +0.76% | 67 | - | -4.44% | - | - |
02/21 | 1,750 | 1,762 | 1,700 | 1,707 | -0.76% | 177 | - | -5.53% | - | - |
02/20 | 1,751 | 1,755 | 1,720 | 1,720 | -2.38% | 80 | - | -5.23% | - | - |
02/19 | 1,759 | 1,762 | 1,731 | 1,762 | +0.97% | 185 | - | -3.24% | - | - |
02/16 | 1,712 | 1,745 | 1,680 | 1,745 | +3.01% | 487 | - | -4.44% | - | - |
02/15 | 1,700 | 1,720 | 1,680 | 1,694 | +1.13% | 537 | - | -7.53% | - | - |
02/14 | 1,693 | 1,719 | 1,663 | 1,675 | -1.06% | 1,447 | - | -8.97% | - | - |
02/13 | 1,736 | 1,744 | 1,693 | 1,693 | -0.99% | 602 | - | -8.39% | - | - |
02/09 | 1,720 | 1,733 | 1,683 | 1,710 | -2.12% | 2,165 | - | -7.87% | - | - |
02/08 | 1,736 | 1,759 | 1,727 | 1,747 | +1.39% | 421 | - | -6.18% | - | - |
02/07 | 1,819 | 1,824 | 1,723 | 1,723 | +0.7% | 5,710 | - | -7.61% | - | - |
02/06 | 1,770 | 1,779 | 1,682 | 1,711 | -5.47% | 7,187 | - | -8.45% | - | - |
02/05 | 1,841 | 1,849 | 1,807 | 1,810 | -2.69% | 974 | - | -3.42% | - | - |
02/02 | 1,856 | 1,860 | 1,845 | 1,860 | -0.48% | 298 | - | -0.8% | - | - |
02/01 | 1,864 | 1,869 | 1,854 | 1,869 | +1.41% | 68 | - | -0.27% | - | - |
01/31 | 1,843 | 1,862 | 1,843 | 1,843 | -0.97% | 54,158 | - | -1.55% | - | - |
01/30 | 1,881 | 1,881 | 1,854 | 1,861 | -1.06% | 861 | - | -0.59% | - | - |
01/29 | 1,899 | 1,899 | 1,881 | 1,881 | -0.05% | 273 | - | +0.53% | - | - |