時価総額
2018/03/19～2018/08/10
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 |
| 08/10 | 1,807 | 1,810 | 1,769 | 1,810 | +0.17% | 262 | - | +0.61% | - | - |
| 08/09 | 1,800 | 1,810 | 1,796 | 1,807 | -0.06% | 216 | - | +0.56% | - | - |
| 08/08 | 1,809 | 1,819 | 1,804 | 1,808 | -0.11% | 127 | - | +0.78% | - | - |
| 08/07 | 1,803 | 1,810 | 1,799 | 1,810 | +0.78% | 184 | - | +0.95% | - | - |
| 08/06 | 1,798 | 1,805 | 1,796 | 1,796 | 0% | 157 | - | +0.34% | - | - |
| 08/03 | 1,800 | 1,807 | 1,796 | 1,796 | +0.22% | 197 | - | +0.34% | - | - |
| 08/02 | 1,812 | 1,814 | 1,792 | 1,792 | -1.48% | 556 | - | +0.11% | - | - |
| 08/01 | 1,811 | 1,819 | 1,806 | 1,819 | +1% | 206 | - | +1.68% | - | - |
| 07/31 | 1,796 | 1,809 | 1,780 | 1,801 | +0.06% | 121 | - | +0.73% | - | - |
| 07/30 | 1,810 | 1,810 | 1,798 | 1,800 | -0.83% | 188 | - | +0.67% | - | - |
| 07/27 | 1,801 | 1,815 | 1,801 | 1,815 | +0.72% | 198 | - | +1.51% | - | - |
| 07/26 | 1,805 | 1,807 | 1,797 | 1,802 | -0.33% | 160 | - | +0.73% | - | - |
| 07/25 | 1,803 | 1,808 | 1,801 | 1,808 | +0.61% | 107 | - | +1.06% | - | - |
| 07/24 | 1,802 | 1,802 | 1,792 | 1,797 | +0.45% | 59 | - | +0.45% | - | - |
| 07/23 | 1,801 | 1,801 | 1,785 | 1,789 | -1.05% | 98 | - | -0.06% | - | - |
| 07/20 | 1,816 | 1,819 | 1,800 | 1,808 | -0.66% | 56 | - | +0.95% | - | - |
| 07/19 | 1,828 | 1,828 | 1,820 | 1,820 | +0.05% | 69 | - | +1.56% | - | - |
| 07/18 | 1,828 | 1,831 | 1,819 | 1,819 | +0.11% | 127 | - | +1.45% | - | - |
| 07/17 | 1,790 | 1,821 | 1,790 | 1,817 | +0.78% | 4,301 | - | +1.28% | - | - |
| 07/13 | 1,800 | 1,810 | 1,771 | 1,803 | +1.75% | 190 | - | +0.5% | - | - |
| 07/12 | 1,744 | 1,775 | 1,744 | 1,772 | +1.78% | 42 | - | -1.28% | - | - |
| 07/11 | 1,779 | 1,784 | 1,740 | 1,741 | -2.14% | 435 | - | -3.12% | - | - |
| 07/10 | 1,800 | 1,805 | 1,779 | 1,779 | -0.5% | 189 | - | -1.17% | - | - |
| 07/09 | 1,789 | 1,830 | 1,783 | 1,788 | +0.34% | 249 | - | -0.78% | - | - |
| 07/06 | 1,779 | 1,782 | 1,770 | 1,782 | +1.37% | 82 | - | -1.11% | - | - |
| 07/05 | 1,748 | 1,779 | 1,748 | 1,758 | +0.92% | 260 | - | -2.44% | - | - |
| 07/04 | 1,751 | 1,761 | 1,741 | 1,742 | -1.3% | 653 | - | -3.38% | - | - |
| 07/03 | 1,759 | 1,765 | 1,735 | 1,765 | +0.91% | 93,169 | - | -2.16% | - | - |
| 07/02 | 1,791 | 1,791 | 1,749 | 1,749 | -2.07% | 314 | - | -3.1% | - | - |
| 06/29 | 1,792 | 1,792 | 1,779 | 1,786 | -0.11% | 152 | - | -1.16% | - | - |
| 06/28 | 1,790 | 1,790 | 1,774 | 1,788 | 0% | 109 | - | -1.11% | - | - |
| 06/27 | 1,793 | 1,795 | 1,785 | 1,788 | -0.33% | 120 | - | -1.16% | - | - |
| 06/26 | 1,781 | 1,794 | 1,775 | 1,794 | +0.11% | 225 | - | -0.88% | - | - |
| 06/25 | 1,812 | 1,819 | 1,792 | 1,792 | -0.99% | 123 | - | -1.1% | - | - |
| 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% | - | - |
