時価総額

2018/06/01~2018/10/24

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PERPBR
2018
10/241,7891,7891,7641,777+0.28%1,298--5.02%--
10/231,8061,8091,7701,772-2.37%6,424--5.39%--
10/221,7921,8221,7911,815+0.11%366--3.2%--
10/191,8001,8131,7871,813-0.44%2,391--3.31%--
10/181,8391,8401,8211,821-0.49%416--2.83%--
10/171,8391,8451,8281,830+1.22%699--2.3%--
10/161,7831,8111,7831,808+1.01%1,571--3.37%--
10/151,8121,8121,7901,790-1.86%712--4.33%--
10/121,8211,8261,8031,824+0.33%810--2.51%--
10/111,8461,8471,8061,818-3.81%13,767--2.83%--
10/101,8911,8951,8791,890+0.27%116-+1.02%--
10/091,9001,9001,8851,885-1.82%697-+0.91%--
10/051,9131,9211,9101,920-0.36%658-+2.89%--
10/041,9361,9381,9221,927-0.36%103-+3.49%--
10/031,9531,9531,9231,934-0.36%271-+4.15%--
10/021,9421,9651,9401,941-0.21%565-+4.75%--
10/011,9421,9551,9401,945+0.21%1,794-+5.31%--
09/281,9251,9501,9251,941+1.36%964-+5.43%--
09/271,9311,9351,9121,915-0.88%181-+4.36%--
09/261,9091,9321,9091,932+1.2%159-+5.63%--
09/251,9051,9101,9051,909+0.21%128-+4.72%--
09/211,9041,9141,8981,905+0.9%999-+4.84%--
09/201,8961,8991,8851,8880%312-+4.19%--
09/191,8851,9011,8851,888+0.64%568-+4.48%--
09/181,8341,8761,8241,876+1.74%1,408-+4.05%--
09/141,8371,8441,8321,844+1.15%2,653-+2.56%--
09/131,8091,8261,8091,823+1.22%313-+1.45%--
09/121,8121,8501,8001,801-0.33%429-+0.28%--
09/111,7921,8101,7921,807+1.18%593-+0.61%--
09/101,7761,7891,7761,786+0.17%376--0.56%--
09/071,7861,8101,7721,783-0.67%397--0.78%--
09/061,7951,8001,7931,795-0.55%151--0.11%--
09/051,8121,8121,8031,805-0.5%752-+0.45%--
09/041,8201,8201,8071,814-0.17%1,658-+0.89%--
09/031,8241,8241,8131,817-0.22%36-+1.11%--
08/311,8171,8281,8141,821-0.16%95-+1.34%--
08/301,8371,8491,8171,824+0.11%2,197-+1.56%--
08/291,8171,8331,8171,822+0.05%181-+1.45%--
08/281,8311,9021,8171,821+0.22%1,150-+1.45%--
08/271,8031,8311,8031,817+0.78%271-+1.28%--
08/241,7911,8031,7551,803+0.95%294-+0.56%--
08/231,7881,7921,7861,786+0.28%281--0.39%--
08/221,7751,7871,7691,781+0.23%249--0.72%--
08/211,7681,7791,7611,777+0.11%216--1.06%--
08/201,7771,7771,7671,775-0.11%83--1.28%--
08/171,7911,7911,7761,777+0.51%175--1.22%--
08/161,7561,7831,7501,768-0.39%192--1.67%--
08/151,7861,7861,7641,775-0.39%206--1.22%--
08/141,7621,7821,7621,782+1.95%227--0.89%--
08/131,7921,8011,7451,748-3.43%401--2.78%--
08/101,8071,8101,7691,810+0.17%262-+0.61%--
08/091,8001,8101,7961,807-0.06%216-+0.56%--
08/081,8091,8191,8041,808-0.11%127-+0.78%--
08/071,8031,8101,7991,810+0.78%184-+0.95%--
08/061,7981,8051,7961,7960%157-+0.34%--
08/031,8001,8071,7961,796+0.22%197-+0.34%--
08/021,8121,8141,7921,792-1.48%556-+0.11%--
08/011,8111,8191,8061,819+1%206-+1.68%--
07/311,7961,8091,7801,801+0.06%121-+0.73%--
07/301,8101,8101,7981,800-0.83%188-+0.67%--
07/271,8011,8151,8011,815+0.72%198-+1.51%--
07/261,8051,8071,7971,802-0.33%160-+0.73%--
07/251,8031,8081,8011,808+0.61%107-+1.06%--
07/241,8021,8021,7921,797+0.45%59-+0.45%--
07/231,8011,8011,7851,789-1.05%98--0.06%--
07/201,8161,8191,8001,808-0.66%56-+0.95%--
07/191,8281,8281,8201,820+0.05%69-+1.56%--
07/181,8281,8311,8191,819+0.11%127-+1.45%--
07/171,7901,8211,7901,817+0.78%4,301-+1.28%--
07/131,8001,8101,7711,803+1.75%190-+0.5%--
07/121,7441,7751,7441,772+1.78%42--1.28%--
07/111,7791,7841,7401,741-2.14%435--3.12%--
07/101,8001,8051,7791,779-0.5%189--1.17%--
07/091,7891,8301,7831,788+0.34%249--0.78%--
07/061,7791,7821,7701,782+1.37%82--1.11%--
07/051,7481,7791,7481,758+0.92%260--2.44%--
07/041,7511,7611,7411,742-1.3%653--3.38%--
07/031,7591,7651,7351,765+0.91%93,169--2.16%--
07/021,7911,7911,7491,749-2.07%314--3.1%--
06/291,7921,7921,7791,786-0.11%152--1.16%--
06/281,7901,7901,7741,7880%109--1.11%--
06/271,7931,7951,7851,788-0.33%120--1.16%--
06/261,7811,7941,7751,794+0.11%225--0.88%--
06/251,8121,8191,7921,792-0.99%123--1.1%--
06/221,8091,8101,7991,810-0.93%82--0.22%--
06/211,8091,8271,8061,827+0.72%128-+0.66%--
06/201,7951,8141,7811,814+1.34%136--0.11%--
06/191,8131,8131,7901,790-1.65%241--1.43%--
06/181,8321,8321,8141,820-0.71%94-+0.11%--
06/151,8351,8361,8271,833+0.33%126-+0.83%--
06/141,8351,8371,8271,827-0.76%149-+0.5%--
06/131,8371,8451,8371,841+0.27%61-+1.32%--
06/121,8441,8471,8311,836+0.27%368-+1.16%--
06/111,8221,8311,8201,831+0.27%291-+0.94%--
06/081,8271,8331,8231,826-0.11%104-+0.72%--
06/071,8291,8331,8261,828+0.55%2,714-+0.88%--
06/061,8061,8181,8061,818+0.61%336-+0.39%--
06/051,8091,8121,8051,807+0.11%80--0.22%--
06/041,7931,8061,7931,805+1.4%556--0.28%--
06/011,7821,7901,7761,780-0.22%240--1.6%--