時価総額
2017/08/23～2018/01/19
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 |
| 01/19 | 8,380 | 8,510 | 8,360 | 8,390 | -1.64% | 3,293 | - | -5.28% |
| 01/18 | 8,510 | 8,600 | 8,510 | 8,530 | +0.35% | 5,844 | - | -4.04% |
| 01/17 | 8,390 | 8,500 | 8,390 | 8,500 | 0% | 2,844 | - | -4.63% |
| 01/16 | 8,460 | 8,500 | 8,380 | 8,500 | +0.71% | 2,842 | - | -4.88% |
| 01/15 | 8,400 | 8,500 | 8,400 | 8,440 | -0.71% | 2,675 | - | -5.76% |
| 01/12 | 8,470 | 8,560 | 8,470 | 8,500 | -0.93% | 6,443 | - | -5.37% |
| 01/11 | 8,570 | 8,630 | 8,510 | 8,580 | -1.49% | 1,228 | - | -4.79% |
| 01/10 | 8,800 | 8,820 | 8,710 | 8,710 | -1.58% | 1,444 | - | -3.57% |
| 01/09 | 8,880 | 8,950 | 8,850 | 8,850 | +0.11% | 3,820 | - | -2.16% |
| 01/05 | 8,810 | 8,930 | 8,810 | 8,840 | -1.23% | 1,974 | - | -2.34% |
| 01/04 | 8,850 | 9,000 | 8,850 | 8,950 | -0.56% | 5,974 | - | -1.21% |
| 2017 |
| 12/29 | 9,030 | 9,070 | 8,980 | 9,000 | +0.22% | 2,443 | - | -0.72% |
| 12/28 | 9,020 | 9,040 | 8,980 | 8,980 | -0.11% | 1,893 | - | -0.96% |
| 12/27 | 9,000 | 9,020 | 8,980 | 8,990 | +0.56% | 3,369 | - | -0.93% |
| 12/26 | 8,930 | 8,960 | 8,910 | 8,940 | -0.33% | 2,464 | - | -1.52% |
| 12/25 | 8,810 | 8,970 | 8,790 | 8,970 | +1.24% | 4,366 | - | -1.25% |
| 12/22 | 8,870 | 8,940 | 8,860 | 8,860 | -0.78% | 4,336 | - | -2.56% |
| 12/21 | 8,910 | 8,990 | 8,910 | 8,930 | -1.11% | 2,117 | - | -1.97% |
| 12/20 | 9,060 | 9,100 | 9,030 | 9,030 | -1.31% | 184 | - | -1.01% |
| 12/19 | 9,220 | 9,220 | 9,050 | 9,150 | -0.33% | 7,324 | - | +0.19% |
| 12/18 | 9,140 | 9,200 | 9,130 | 9,180 | +0.77% | 2,105 | - | +0.46% |
| 12/15 | 9,160 | 9,160 | 9,110 | 9,110 | -0.55% | 725 | - | -0.35% |
| 12/14 | 9,170 | 9,180 | 9,150 | 9,160 | -0.22% | 351 | - | +0.09% |
| 12/13 | 9,230 | 9,230 | 9,170 | 9,180 | +0.11% | 639 | - | +0.28% |
| 12/12 | 9,190 | 9,210 | 9,170 | 9,170 | -0.11% | 3,093 | - | +0.17% |
| 12/11 | 9,160 | 9,200 | 9,160 | 9,180 | +0.55% | 2,744 | - | +0.35% |
| 12/08 | 9,150 | 9,160 | 9,100 | 9,130 | +0.77% | 791 | - | -0.12% |
| 12/07 | 9,030 | 9,070 | 9,030 | 9,060 | +0.55% | 695 | - | -0.84% |
| 12/06 | 9,040 | 9,040 | 9,010 | 9,010 | -0.99% | 390 | - | -1.33% |
| 12/05 | 9,130 | 9,170 | 9,100 | 9,100 | -1.62% | 157 | - | -0.31% |
| 12/04 | 9,200 | 9,250 | 9,200 | 9,250 | +1.87% | 3,297 | - | +1.38% |
| 12/01 | 9,070 | 9,150 | 9,070 | 9,080 | +0.55% | 2,667 | - | -0.35% |
| 11/30 | 9,060 | 9,100 | 9,020 | 9,030 | +0.22% | 1,274 | - | -0.87% |
| 11/29 | 9,050 | 9,060 | 9,010 | 9,010 | -0.44% | 371 | - | -1.09% |
| 11/28 | 9,030 | 9,070 | 9,000 | 9,050 | -0.22% | 1,395 | - | -0.7% |
| 11/27 | 9,110 | 9,140 | 9,060 | 9,070 | +0.11% | 3,594 | - | -0.5% |
| 11/24 | 9,050 | 9,130 | 9,050 | 9,060 | -0.88% | 2,460 | - | -0.63% |
| 11/22 | 9,140 | 9,200 | 9,130 | 9,140 | +0.33% | 7,608 | - | +0.27% |
| 11/21 | 9,090 | 9,160 | 9,090 | 9,110 | +0.44% | 10,569 | - | 0% |
| 11/20 | 9,100 | 9,130 | 9,020 | 9,070 | -1.41% | 9,267 | - | -0.42% |
| 11/17 | 9,270 | 9,270 | 9,200 | 9,200 | -0.76% | 132 | - | +1.03% |
| 11/16 | 9,230 | 9,270 | 9,160 | 9,270 | +0.22% | 293 | - | +1.89% |
| 11/15 | 9,260 | 9,290 | 9,250 | 9,250 | -0.54% | 189 | - | +1.82% |
| 11/14 | 9,280 | 9,340 | 9,280 | 9,300 | +0.32% | 2,437 | - | +2.5% |
| 11/13 | 9,270 | 9,320 | 9,270 | 9,270 | -0.32% | 1,052 | - | +2.32% |
| 11/10 | 9,230 | 9,300 | 9,230 | 9,300 | -0.43% | 967 | - | +2.8% |
| 11/09 | 9,240 | 9,340 | 9,240 | 9,340 | +1.19% | 1,681 | - | +3.42% |
| 11/08 | 9,210 | 9,280 | 9,190 | 9,230 | +0.65% | 1,211 | - | +2.4% |
| 11/07 | 9,100 | 9,210 | 9,100 | 9,170 | +1.66% | 2,815 | - | +1.89% |
| 11/06 | 9,050 | 9,120 | 9,020 | 9,020 | +0.22% | 2,503 | - | +0.34% |
| 11/02 | 9,030 | 9,030 | 9,000 | 9,000 | -0.33% | 761 | - | +0.16% |
| 11/01 | 8,980 | 9,050 | 8,970 | 9,030 | +1.23% | 954 | - | +0.48% |
| 10/31 | 8,920 | 8,960 | 8,920 | 8,920 | -0.22% | 313 | - | -0.7% |
| 10/30 | 8,950 | 8,980 | 8,930 | 8,940 | -0.45% | 492 | - | -0.52% |
| 10/27 | 8,960 | 9,000 | 8,960 | 8,980 | +0.22% | 193 | - | -0.11% |
| 10/26 | 9,000 | 9,000 | 8,950 | 8,960 | -0.44% | 323 | - | -0.36% |
| 10/25 | 9,020 | 9,040 | 9,000 | 9,000 | -0.44% | 287 | - | +0.06% |
| 10/24 | 9,100 | 9,100 | 9,020 | 9,040 | -0.88% | 966 | - | +0.47% |
| 10/23 | 9,140 | 9,150 | 9,120 | 9,120 | 0% | 2,862 | - | +1.38% |
| 10/20 | 9,080 | 9,140 | 9,070 | 9,120 | +0.44% | 1,037 | - | +1.42% |
| 10/19 | 9,070 | 9,100 | 9,050 | 9,080 | +0.67% | 2,543 | - | +1.07% |
| 10/18 | 9,010 | 9,060 | 9,010 | 9,020 | +0.11% | 870 | - | +0.43% |
| 10/17 | 9,040 | 9,040 | 9,000 | 9,010 | -0.44% | 873 | - | +0.35% |
| 10/16 | 9,050 | 9,070 | 8,970 | 9,050 | +0.11% | 4,670 | - | +0.81% |
| 10/13 | 8,980 | 9,060 | 8,980 | 9,040 | +0.67% | 1,388 | - | +0.74% |
| 10/12 | 8,960 | 9,010 | 8,960 | 8,980 | +0.34% | 724 | - | +0.09% |
| 10/11 | 8,960 | 8,990 | 8,930 | 8,950 | -0.11% | 1,068 | - | -0.26% |
| 10/10 | 8,950 | 9,000 | 8,950 | 8,960 | -0.22% | 2,648 | - | -0.16% |
| 10/06 | 8,950 | 9,030 | 8,950 | 8,980 | +0.45% | 2,286 | - | +0.08% |
| 10/05 | 8,910 | 9,000 | 8,910 | 8,940 | +0.45% | 1,993 | - | -0.38% |
| 10/04 | 8,880 | 8,930 | 8,870 | 8,900 | -0.11% | 2,126 | - | -0.8% |
| 10/03 | 8,880 | 8,970 | 8,870 | 8,910 | +0.22% | 2,447 | - | -0.69% |
| 10/02 | 8,890 | 8,930 | 8,890 | 8,890 | 0% | 2,225 | - | -0.95% |
| 09/29 | 8,900 | 8,950 | 8,850 | 8,890 | -0.56% | 3,789 | - | -0.94% |
| 09/28 | 9,020 | 9,030 | 8,930 | 8,940 | -1% | 215 | - | -0.38% |
| 09/27 | 8,940 | 9,030 | 8,940 | 9,030 | +1.12% | 141 | - | +0.64% |
| 09/26 | 9,000 | 9,020 | 8,930 | 8,930 | -1% | 681 | - | -0.43% |
| 09/25 | 9,080 | 9,080 | 8,980 | 9,020 | +0.11% | 222 | - | +0.56% |
| 09/22 | 9,000 | 9,070 | 8,970 | 9,010 | -0.11% | 187 | - | +0.48% |
| 09/21 | 9,090 | 9,120 | 9,010 | 9,020 | -0.33% | 956 | - | +0.65% |
| 09/20 | 9,000 | 9,060 | 9,000 | 9,050 | -0.11% | 131 | - | +1.04% |
| 09/19 | 9,010 | 9,120 | 9,010 | 9,060 | +0.55% | 876 | - | +1.22% |
| 09/15 | 8,950 | 9,010 | 8,950 | 9,010 | +0.11% | 346 | - | +0.76% |
| 09/14 | 8,960 | 9,000 | 8,940 | 9,000 | +0.67% | 101 | - | +0.72% |
| 09/13 | 9,010 | 9,020 | 8,940 | 8,940 | -0.67% | 730 | - | +0.08% |
| 09/12 | 8,990 | 9,010 | 8,970 | 9,000 | +0.33% | 360 | - | +0.76% |
| 09/11 | 8,970 | 8,970 | 8,950 | 8,970 | +0.11% | 134 | - | +0.45% |
| 09/08 | 8,980 | 8,980 | 8,900 | 8,960 | -0.22% | 64 | - | +0.34% |
| 09/07 | 8,900 | 8,990 | 8,900 | 8,980 | -0.11% | 116 | - | +0.53% |
| 09/06 | 8,990 | 9,000 | 8,910 | 8,990 | -0.11% | 52 | - | +0.63% |
| 09/05 | 8,950 | 9,000 | 8,910 | 9,000 | +0.45% | 311 | - | +0.73% |
| 09/04 | 8,950 | 8,980 | 8,950 | 8,960 | +0.11% | 163 | - | +0.3% |
| 09/01 | 9,000 | 9,000 | 8,930 | 8,950 | -0.44% | 131 | - | +0.18% |
| 08/31 | 8,940 | 8,990 | 8,900 | 8,990 | +1.01% | 252 | - | +0.6% |
| 08/30 | 8,900 | 8,980 | 8,900 | 8,900 | 0% | 30 | - | -0.43% |
| 08/29 | 8,950 | 8,950 | 8,890 | 8,900 | -0.89% | 114 | - | -0.48% |
| 08/28 | 8,860 | 8,990 | 8,860 | 8,980 | +1.13% | 160 | - | +0.37% |
| 08/25 | 8,950 | 8,950 | 8,880 | 8,880 | -0.11% | 103 | - | -0.76% |
| 08/24 | 8,800 | 8,890 | 8,800 | 8,890 | -0.22% | 304 | - | -0.7% |
| 08/23 | 9,000 | 9,000 | 8,900 | 8,910 | -0.11% | 307 | - | -0.5% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
