時価総額
2017/11/20~2018/07/27
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 |
07/27 | 2,456 | 2,456 | 2,456 | 2,456 | +0.29% | 400 | - | -0.28% | - | - |
07/26 | 2,449 | 2,449 | 2,449 | 2,449 | +0.25% | 100 | - | -0.65% | - | - |
07/25 | 2,443 | 2,443 | 2,443 | 2,443 | +1.45% | 90 | - | -0.97% | - | - |
07/23 | 2,408 | 2,408 | 2,408 | 2,408 | -1.87% | 200 | - | -2.43% | - | - |
07/20 | 2,446 | 2,454 | 2,446 | 2,454 | 0% | 110 | - | -0.65% | - | - |
07/19 | 2,454 | 2,454 | 2,454 | 2,454 | +0.7% | 1,500 | - | -0.69% | - | - |
07/17 | 2,437 | 2,437 | 2,437 | 2,437 | +1.46% | 400 | - | -1.38% | - | - |
07/12 | 2,402 | 2,402 | 2,402 | 2,402 | -2.83% | 10 | - | -2.83% | - | - |
07/10 | 2,462 | 2,472 | 2,462 | 2,472 | +1.9% | 30 | - | -0.12% | - | - |
07/09 | 2,426 | 2,426 | 2,426 | 2,426 | +1.89% | 300 | - | -2.02% | - | - |
07/04 | 2,409 | 2,409 | 2,381 | 2,381 | -2.34% | 220 | - | -3.88% | - | - |
07/03 | 2,443 | 2,443 | 2,438 | 2,438 | +0.62% | 30 | - | -1.69% | - | - |
07/02 | 2,429 | 2,429 | 2,423 | 2,423 | -1.22% | 110 | - | -2.34% | - | - |
06/29 | 2,453 | 2,453 | 2,453 | 2,453 | -0.65% | 100 | - | -0.97% | - | - |
06/15 | 2,469 | 2,469 | 2,469 | 2,469 | 0% | 400 | - | -0.32% | - | - |
06/14 | 2,470 | 2,470 | 2,469 | 2,469 | -1.91% | 160 | - | -0.48% | - | - |
06/12 | 2,517 | 2,517 | 2,517 | 2,517 | +1.21% | 10 | - | +1.41% | - | - |
06/07 | 2,480 | 2,488 | 2,480 | 2,487 | +0.69% | 1,930 | - | +0.24% | - | - |
06/05 | 2,466 | 2,472 | 2,466 | 2,470 | -0.96% | 1,130 | - | -0.44% | - | - |
06/04 | 2,494 | 2,494 | 2,494 | 2,494 | -0.99% | 20 | - | +0.56% | - | - |
05/29 | 2,519 | 2,519 | 2,519 | 2,519 | -0.16% | 600 | - | +1.57% | - | - |
05/21 | 2,529 | 2,531 | 2,523 | 2,523 | +0.12% | 150 | - | +1.73% | - | - |
05/18 | 2,513 | 2,521 | 2,513 | 2,520 | +0.6% | 1,120 | - | +1.53% | - | - |
05/16 | 2,505 | 2,505 | 2,505 | 2,505 | -0.32% | 400 | - | +0.93% | - | - |
05/15 | 2,513 | 2,513 | 2,513 | 2,513 | +0.48% | 100 | - | +1.17% | - | - |
05/14 | 2,501 | 2,501 | 2,501 | 2,501 | +0.04% | 100 | - | +0.64% | - | - |
05/11 | 2,465 | 2,500 | 2,465 | 2,500 | +1.58% | 310 | - | +0.6% | - | - |
05/09 | 2,461 | 2,461 | 2,461 | 2,461 | -0.28% | 10 | - | -1.01% | - | - |
05/08 | 2,468 | 2,468 | 2,468 | 2,468 | +0.2% | 50 | - | -0.8% | - | - |
05/07 | 2,463 | 2,463 | 2,463 | 2,463 | -0.2% | 10 | - | -1% | - | - |
05/02 | 2,468 | 2,468 | 2,468 | 2,468 | +0.24% | 20 | - | -0.92% | - | - |
04/27 | 2,462 | 2,462 | 2,462 | 2,462 | -0.69% | 100 | - | -1.12% | - | - |
04/26 | 2,479 | 2,479 | 2,479 | 2,479 | -0.04% | 20 | - | -0.6% | - | - |
04/24 | 2,466 | 2,480 | 2,466 | 2,480 | +0.85% | 170 | - | -0.56% | - | - |
04/23 | 2,458 | 2,459 | 2,458 | 2,459 | 0% | 1,080 | - | -1.64% | - | - |
04/04 | 2,459 | 2,459 | 2,459 | 2,459 | 0% | 10 | - | -1.95% | - | - |
04/03 | 2,459 | 2,459 | 2,459 | 2,459 | +5.54% | 20 | - | -2.23% | - | - |
03/26 | 2,331 | 2,331 | 2,330 | 2,330 | -5.25% | 150 | - | -7.65% | - | - |
03/22 | 2,459 | 2,459 | 2,459 | 2,459 | -3.91% | 10 | - | -3.11% | - | - |
03/15 | 2,559 | 2,559 | 2,559 | 2,559 | +2.2% | 10 | - | +0.35% | - | - |
03/13 | 2,504 | 2,504 | 2,504 | 2,504 | +0.93% | 10 | - | -2.15% | - | - |
03/07 | 2,481 | 2,481 | 2,481 | 2,481 | -0.04% | 10 | - | -3.54% | - | - |
03/06 | 2,482 | 2,482 | 2,482 | 2,482 | +1.22% | 40 | - | -3.98% | - | - |
03/05 | 2,452 | 2,452 | 2,452 | 2,452 | -1.8% | 10 | - | -5.58% | - | - |
03/02 | 2,497 | 2,497 | 2,497 | 2,497 | -0.79% | 20 | - | -4.26% | - | - |
03/01 | 2,517 | 2,517 | 2,517 | 2,517 | -1.95% | 10 | - | -3.82% | - | - |
02/27 | 2,560 | 2,567 | 2,560 | 2,567 | +1.18% | 70 | - | -2.28% | - | - |
02/26 | 2,537 | 2,537 | 2,537 | 2,537 | 0% | 80 | - | -3.57% | - | - |
02/23 | 2,537 | 2,537 | 2,537 | 2,537 | 0% | 10 | - | -3.79% | - | - |
02/22 | 2,537 | 2,537 | 2,537 | 2,537 | +1.08% | 10 | - | -4.01% | - | - |
02/19 | 2,570 | 2,570 | 2,510 | 2,510 | -0.63% | 20 | - | -5.21% | - | - |
02/16 | 2,526 | 2,526 | 2,526 | 2,526 | +0.52% | 10 | - | -4.79% | - | - |
02/15 | 2,529 | 2,529 | 2,513 | 2,513 | +2.15% | 290 | - | -5.35% | - | - |
02/14 | 2,460 | 2,460 | 2,460 | 2,460 | -3.07% | 10 | - | -7.41% | - | - |
02/13 | 2,538 | 2,538 | 2,538 | 2,538 | +4.02% | 10 | - | -4.66% | - | - |
02/09 | 2,440 | 2,440 | 2,440 | 2,440 | -5.39% | 10 | - | -8.44% | - | - |
02/07 | 2,668 | 2,668 | 2,579 | 2,579 | +4.5% | 390 | - | -3.44% | - | - |
02/06 | 2,540 | 2,540 | 2,420 | 2,468 | -6.52% | 470 | - | -7.6% | - | - |
02/05 | 2,640 | 2,640 | 2,640 | 2,640 | -0.45% | 60 | - | -1.31% | - | - |
02/02 | 2,652 | 2,652 | 2,652 | 2,652 | +0.45% | 80 | - | -0.71% | - | - |
01/31 | 2,640 | 2,640 | 2,640 | 2,640 | -0.11% | 100 | - | -1.05% | - | - |
01/30 | 2,700 | 2,700 | 2,643 | 2,643 | -2.65% | 190 | - | -0.79% | - | - |
01/29 | 2,715 | 2,715 | 2,715 | 2,715 | -1.81% | 100 | - | +2.07% | - | - |
01/26 | 2,786 | 2,786 | 2,765 | 2,765 | -0.75% | 90 | - | +4.22% | - | - |
01/25 | 2,786 | 2,786 | 2,786 | 2,786 | -1.1% | 10 | - | +5.33% | - | - |
01/22 | 2,817 | 2,817 | 2,817 | 2,817 | 0% | 10 | - | +6.87% | - | - |
01/19 | 2,817 | 2,817 | 2,817 | 2,817 | +1.62% | 10 | - | +7.4% | - | - |
01/18 | 2,772 | 2,775 | 2,772 | 2,772 | +1.65% | 180 | - | +6.13% | - | - |
01/17 | 2,727 | 2,727 | 2,727 | 2,727 | -0.04% | 30 | - | +4.64% | - | - |
01/16 | 2,697 | 2,728 | 2,697 | 2,728 | -0.76% | 80 | - | +4.88% | - | - |
01/15 | 2,701 | 2,749 | 2,701 | 2,749 | +2.35% | 30 | - | +5.89% | - | - |
01/12 | 2,680 | 2,686 | 2,680 | 2,686 | +0.56% | 130 | - | +3.71% | - | - |
01/11 | 2,671 | 2,671 | 2,671 | 2,671 | -0.85% | 100 | - | +3.21% | - | - |
01/09 | 2,672 | 2,694 | 2,672 | 2,694 | +0.9% | 110 | - | +4.18% | - | - |
01/05 | 2,717 | 2,717 | 2,666 | 2,670 | +1.64% | 460 | - | +3.41% | - | - |
01/04 | 2,588 | 2,627 | 2,588 | 2,627 | +1.82% | 290 | - | +1.86% | - | - |
2017 |
12/29 | 2,566 | 2,580 | 2,566 | 2,580 | +0.43% | 20 | - | +0.08% | - | - |
12/28 | 2,569 | 2,569 | 2,569 | 2,569 | +0.04% | 10 | - | -0.39% | - | - |
12/27 | 2,567 | 2,568 | 2,567 | 2,568 | -1.95% | 580 | - | -0.54% | - | - |
12/26 | 2,619 | 2,619 | 2,619 | 2,619 | +1.16% | 70 | - | +1.35% | - | - |
12/25 | 2,589 | 2,590 | 2,589 | 2,589 | +0.54% | 110 | - | +0.08% | - | - |
12/22 | 2,575 | 2,575 | 2,575 | 2,575 | +0.31% | 400 | - | -0.66% | - | - |
12/21 | 2,567 | 2,567 | 2,567 | 2,567 | +0.35% | 100 | - | -1.04% | - | - |
12/20 | 2,561 | 2,563 | 2,556 | 2,558 | +0.08% | 970 | - | -1.46% | - | - |
12/19 | 2,556 | 2,556 | 2,556 | 2,556 | +0.27% | 10 | - | -1.54% | - | - |
12/18 | 2,548 | 2,549 | 2,548 | 2,549 | 0% | 120 | - | -1.81% | - | - |
12/15 | 2,549 | 2,549 | 2,549 | 2,549 | 0% | 40 | - | -1.77% | - | - |
12/11 | 2,557 | 2,557 | 2,549 | 2,549 | -0.16% | 260 | - | -1.73% | - | - |
12/08 | 2,553 | 2,553 | 2,553 | 2,553 | -0.23% | 50 | - | -1.5% | - | - |
12/07 | 2,563 | 2,563 | 2,559 | 2,559 | +2.32% | 190 | - | -1.12% | - | - |
12/06 | 2,501 | 2,501 | 2,501 | 2,501 | -0.95% | 10 | - | -3.29% | - | - |
12/05 | 2,552 | 2,552 | 2,525 | 2,525 | -3.7% | 110 | - | -2.28% | - | - |
12/04 | 2,622 | 2,622 | 2,622 | 2,622 | 0% | 30 | - | +1.59% | - | - |
12/01 | 2,641 | 2,641 | 2,622 | 2,622 | +1.39% | 1,360 | - | +1.94% | - | - |
11/30 | 2,591 | 2,591 | 2,586 | 2,586 | -0.92% | 70 | - | +0.86% | - | - |
11/28 | 2,611 | 2,611 | 2,610 | 2,610 | -0.5% | 170 | - | +2.11% | - | - |
11/27 | 2,626 | 2,626 | 2,623 | 2,623 | +0.11% | 140 | - | +2.98% | - | - |
11/22 | 2,626 | 2,626 | 2,620 | 2,620 | +0.77% | 100 | - | +3.31% | - | - |
11/21 | 2,600 | 2,600 | 2,600 | 2,600 | +0.15% | 310 | - | +2.93% | - | - |
11/20 | 2,596 | 2,596 | 2,596 | 2,596 | 0% | 20 | - | +3.34% | - | - |