時価総額
2018/07/04~2018/11/27
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 |
11/27 | 1,764 | 1,771 | 1,751 | 1,769 | +0.63% | 82 | - | +0.63% | - | - |
11/26 | 1,743 | 1,758 | 1,740 | 1,758 | +0.69% | 87 | - | -0.11% | - | - |
11/22 | 1,737 | 1,774 | 1,720 | 1,746 | +0.58% | 261 | - | -0.91% | - | - |
11/21 | 1,731 | 1,738 | 1,709 | 1,736 | -0.97% | 1,382 | - | -1.64% | - | - |
11/20 | 1,744 | 1,768 | 1,731 | 1,753 | -0.57% | 1,912 | - | -0.9% | - | - |
11/19 | 1,748 | 1,765 | 1,715 | 1,763 | -0.06% | 351 | - | -0.45% | - | - |
11/16 | 1,765 | 1,800 | 1,735 | 1,764 | +0.17% | 522 | - | -0.45% | - | - |
11/15 | 1,756 | 1,764 | 1,740 | 1,761 | -0.4% | 127 | - | -0.79% | - | - |
11/14 | 1,759 | 1,770 | 1,752 | 1,768 | +0.45% | 89 | - | -0.51% | - | - |
11/13 | 1,747 | 1,811 | 1,730 | 1,760 | -1.46% | 4,024 | - | -1.23% | - | - |
11/12 | 1,788 | 1,795 | 1,775 | 1,786 | -0.17% | 190 | - | -0.06% | - | - |
11/09 | 1,804 | 1,810 | 1,787 | 1,789 | -1.38% | 131 | - | -0.17% | - | - |
11/08 | 1,794 | 1,819 | 1,794 | 1,814 | +2.78% | 1,742 | - | +0.89% | - | - |
11/07 | 1,785 | 1,804 | 1,765 | 1,765 | -1.12% | 3,544 | - | -2.11% | - | - |
11/06 | 1,768 | 1,785 | 1,768 | 1,785 | +1.31% | 464 | - | -1.38% | - | - |
11/05 | 1,775 | 1,775 | 1,761 | 1,762 | -1.51% | 393 | - | -2.97% | - | - |
11/02 | 1,750 | 1,798 | 1,750 | 1,789 | +2.46% | 41,849 | - | -1.87% | - | - |
11/01 | 1,756 | 1,759 | 1,741 | 1,746 | -0.96% | 216 | - | -4.49% | - | - |
10/31 | 1,749 | 1,763 | 1,739 | 1,763 | +2.2% | 839 | - | -3.98% | - | - |
10/30 | 1,698 | 1,734 | 1,692 | 1,725 | +1.47% | 583 | - | -6.35% | - | - |
10/29 | 1,704 | 1,750 | 1,700 | 1,700 | -0.18% | 649 | - | -8.06% | - | - |
10/26 | 1,746 | 1,746 | 1,688 | 1,703 | -0.18% | 2,487 | - | -8.24% | - | - |
10/25 | 1,727 | 1,757 | 1,706 | 1,706 | -4% | 3,233 | - | -8.48% | - | - |
10/24 | 1,789 | 1,789 | 1,764 | 1,777 | +0.28% | 1,298 | - | -5.02% | - | - |
10/23 | 1,806 | 1,809 | 1,770 | 1,772 | -2.37% | 6,424 | - | -5.39% | - | - |
10/22 | 1,792 | 1,822 | 1,791 | 1,815 | +0.11% | 366 | - | -3.2% | - | - |
10/19 | 1,800 | 1,813 | 1,787 | 1,813 | -0.44% | 2,391 | - | -3.31% | - | - |
10/18 | 1,839 | 1,840 | 1,821 | 1,821 | -0.49% | 416 | - | -2.83% | - | - |
10/17 | 1,839 | 1,845 | 1,828 | 1,830 | +1.22% | 699 | - | -2.3% | - | - |
10/16 | 1,783 | 1,811 | 1,783 | 1,808 | +1.01% | 1,571 | - | -3.37% | - | - |
10/15 | 1,812 | 1,812 | 1,790 | 1,790 | -1.86% | 712 | - | -4.33% | - | - |
10/12 | 1,821 | 1,826 | 1,803 | 1,824 | +0.33% | 810 | - | -2.51% | - | - |
10/11 | 1,846 | 1,847 | 1,806 | 1,818 | -3.81% | 13,767 | - | -2.83% | - | - |
10/10 | 1,891 | 1,895 | 1,879 | 1,890 | +0.27% | 116 | - | +1.02% | - | - |
10/09 | 1,900 | 1,900 | 1,885 | 1,885 | -1.82% | 697 | - | +0.91% | - | - |
10/05 | 1,913 | 1,921 | 1,910 | 1,920 | -0.36% | 658 | - | +2.89% | - | - |
10/04 | 1,936 | 1,938 | 1,922 | 1,927 | -0.36% | 103 | - | +3.49% | - | - |
10/03 | 1,953 | 1,953 | 1,923 | 1,934 | -0.36% | 271 | - | +4.15% | - | - |
10/02 | 1,942 | 1,965 | 1,940 | 1,941 | -0.21% | 565 | - | +4.75% | - | - |
10/01 | 1,942 | 1,955 | 1,940 | 1,945 | +0.21% | 1,794 | - | +5.31% | - | - |
09/28 | 1,925 | 1,950 | 1,925 | 1,941 | +1.36% | 964 | - | +5.43% | - | - |
09/27 | 1,931 | 1,935 | 1,912 | 1,915 | -0.88% | 181 | - | +4.36% | - | - |
09/26 | 1,909 | 1,932 | 1,909 | 1,932 | +1.2% | 159 | - | +5.63% | - | - |
09/25 | 1,905 | 1,910 | 1,905 | 1,909 | +0.21% | 128 | - | +4.72% | - | - |
09/21 | 1,904 | 1,914 | 1,898 | 1,905 | +0.9% | 999 | - | +4.84% | - | - |
09/20 | 1,896 | 1,899 | 1,885 | 1,888 | 0% | 312 | - | +4.19% | - | - |
09/19 | 1,885 | 1,901 | 1,885 | 1,888 | +0.64% | 568 | - | +4.48% | - | - |
09/18 | 1,834 | 1,876 | 1,824 | 1,876 | +1.74% | 1,408 | - | +4.05% | - | - |
09/14 | 1,837 | 1,844 | 1,832 | 1,844 | +1.15% | 2,653 | - | +2.56% | - | - |
09/13 | 1,809 | 1,826 | 1,809 | 1,823 | +1.22% | 313 | - | +1.45% | - | - |
09/12 | 1,812 | 1,850 | 1,800 | 1,801 | -0.33% | 429 | - | +0.28% | - | - |
09/11 | 1,792 | 1,810 | 1,792 | 1,807 | +1.18% | 593 | - | +0.61% | - | - |
09/10 | 1,776 | 1,789 | 1,776 | 1,786 | +0.17% | 376 | - | -0.56% | - | - |
09/07 | 1,786 | 1,810 | 1,772 | 1,783 | -0.67% | 397 | - | -0.78% | - | - |
09/06 | 1,795 | 1,800 | 1,793 | 1,795 | -0.55% | 151 | - | -0.11% | - | - |
09/05 | 1,812 | 1,812 | 1,803 | 1,805 | -0.5% | 752 | - | +0.45% | - | - |
09/04 | 1,820 | 1,820 | 1,807 | 1,814 | -0.17% | 1,658 | - | +0.89% | - | - |
09/03 | 1,824 | 1,824 | 1,813 | 1,817 | -0.22% | 36 | - | +1.11% | - | - |
08/31 | 1,817 | 1,828 | 1,814 | 1,821 | -0.16% | 95 | - | +1.34% | - | - |
08/30 | 1,837 | 1,849 | 1,817 | 1,824 | +0.11% | 2,197 | - | +1.56% | - | - |
08/29 | 1,817 | 1,833 | 1,817 | 1,822 | +0.05% | 181 | - | +1.45% | - | - |
08/28 | 1,831 | 1,902 | 1,817 | 1,821 | +0.22% | 1,150 | - | +1.45% | - | - |
08/27 | 1,803 | 1,831 | 1,803 | 1,817 | +0.78% | 271 | - | +1.28% | - | - |
08/24 | 1,791 | 1,803 | 1,755 | 1,803 | +0.95% | 294 | - | +0.56% | - | - |
08/23 | 1,788 | 1,792 | 1,786 | 1,786 | +0.28% | 281 | - | -0.39% | - | - |
08/22 | 1,775 | 1,787 | 1,769 | 1,781 | +0.23% | 249 | - | -0.72% | - | - |
08/21 | 1,768 | 1,779 | 1,761 | 1,777 | +0.11% | 216 | - | -1.06% | - | - |
08/20 | 1,777 | 1,777 | 1,767 | 1,775 | -0.11% | 83 | - | -1.28% | - | - |
08/17 | 1,791 | 1,791 | 1,776 | 1,777 | +0.51% | 175 | - | -1.22% | - | - |
08/16 | 1,756 | 1,783 | 1,750 | 1,768 | -0.39% | 192 | - | -1.67% | - | - |
08/15 | 1,786 | 1,786 | 1,764 | 1,775 | -0.39% | 206 | - | -1.22% | - | - |
08/14 | 1,762 | 1,782 | 1,762 | 1,782 | +1.95% | 227 | - | -0.89% | - | - |
08/13 | 1,792 | 1,801 | 1,745 | 1,748 | -3.43% | 401 | - | -2.78% | - | - |
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% | - | - |