時価総額

2018/01/25~2018/11/01

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
11/012,2232,2452,2232,245+1.68%180--3.57%--
10/312,1742,2082,1742,208+4%90--5.44%--
10/302,0862,1232,0852,123+1.34%120--9.43%--
10/292,0952,0952,0952,095-2.33%100--11.15%--
10/262,1502,1502,1452,145+0.85%100--9.49%--
10/252,1512,1512,1272,127-6.18%450--10.56%--
10/222,2642,2672,2642,267+0.93%140--5.03%--
10/162,2482,2482,2462,246-1.19%50--6.18%--
10/122,2602,2762,2462,273+1.11%260--5.41%--
10/112,2502,2572,2482,248-9.54%8,170--6.76%--
10/032,4962,4962,4852,485-1.51%20-+2.69%--
10/022,5192,5252,5142,523+1.33%490-+4.34%--
10/012,4902,4902,4902,490+0.77%20-+3.11%--
09/272,4902,4902,4712,471+0.28%2,460-+2.36%--
09/252,4602,4652,4602,464+0.45%240-+2.2%--
09/212,4512,4542,4502,453+0.08%840-+1.74%--
09/192,5002,5002,4512,451+1.87%10,480-+1.66%--
09/182,4062,4062,4062,406+1.35%800--0.17%--
09/142,3702,3742,3702,374+1.89%100--1.49%--
09/132,3142,3302,3142,330+0.09%60--3.48%--
09/122,3462,3462,3282,328-1.36%70--3.72%--
09/112,3602,3602,3602,360+0.51%630--2.48%--
09/102,3482,3482,3482,3480%400--3.1%--
09/072,3522,3522,3412,348-1.59%50--3.22%--
09/062,4132,4132,3862,386-1.93%710--1.81%--
09/042,4332,4332,4332,433-0.21%20-0%--
08/312,4382,4382,4382,438-0.49%40-+0.12%--
08/302,4502,4502,4502,450+2.08%10-+0.49%--
08/272,3842,4002,3842,400+1.82%3,010--1.64%--
08/152,3882,3882,3572,357-0.04%420--3.48%--
08/132,3842,3842,3562,358-3.12%50--3.68%--
08/102,4342,4342,4342,434-0.98%260--0.81%--
08/032,4602,4602,4582,458-1.05%20-0%--
08/022,4792,4952,4792,484+1.02%70-+0.98%--
07/302,4592,4592,4592,459+0.12%30--0.08%--
07/272,4562,4562,4562,456+0.29%400--0.28%--
07/262,4492,4492,4492,449+0.25%100--0.65%--
07/252,4432,4432,4432,443+1.45%90--0.97%--
07/232,4082,4082,4082,408-1.87%200--2.43%--
07/202,4462,4542,4462,4540%110--0.65%--
07/192,4542,4542,4542,454+0.7%1,500--0.69%--
07/172,4372,4372,4372,437+1.46%400--1.38%--
07/122,4022,4022,4022,402-2.83%10--2.83%--
07/102,4622,4722,4622,472+1.9%30--0.12%--
07/092,4262,4262,4262,426+1.89%300--2.02%--
07/042,4092,4092,3812,381-2.34%220--3.88%--
07/032,4432,4432,4382,438+0.62%30--1.69%--
07/022,4292,4292,4232,423-1.22%110--2.34%--
06/292,4532,4532,4532,453-0.65%100--0.97%--
06/152,4692,4692,4692,4690%400--0.32%--
06/142,4702,4702,4692,469-1.91%160--0.48%--
06/122,5172,5172,5172,517+1.21%10-+1.41%--
06/072,4802,4882,4802,487+0.69%1,930-+0.24%--
06/052,4662,4722,4662,470-0.96%1,130--0.44%--
06/042,4942,4942,4942,494-0.99%20-+0.56%--
05/292,5192,5192,5192,519-0.16%600-+1.57%--
05/212,5292,5312,5232,523+0.12%150-+1.73%--
05/182,5132,5212,5132,520+0.6%1,120-+1.53%--
05/162,5052,5052,5052,505-0.32%400-+0.93%--
05/152,5132,5132,5132,513+0.48%100-+1.17%--
05/142,5012,5012,5012,501+0.04%100-+0.64%--
05/112,4652,5002,4652,500+1.58%310-+0.6%--
05/092,4612,4612,4612,461-0.28%10--1.01%--
05/082,4682,4682,4682,468+0.2%50--0.8%--
05/072,4632,4632,4632,463-0.2%10--1%--
05/022,4682,4682,4682,468+0.24%20--0.92%--
04/272,4622,4622,4622,462-0.69%100--1.12%--
04/262,4792,4792,4792,479-0.04%20--0.6%--
04/242,4662,4802,4662,480+0.85%170--0.56%--
04/232,4582,4592,4582,4590%1,080--1.64%--
04/042,4592,4592,4592,4590%10--1.95%--
04/032,4592,4592,4592,459+5.54%20--2.23%--
03/262,3312,3312,3302,330-5.25%150--7.65%--
03/222,4592,4592,4592,459-3.91%10--3.11%--
03/152,5592,5592,5592,559+2.2%10-+0.35%--
03/132,5042,5042,5042,504+0.93%10--2.15%--
03/072,4812,4812,4812,481-0.04%10--3.54%--
03/062,4822,4822,4822,482+1.22%40--3.98%--
03/052,4522,4522,4522,452-1.8%10--5.58%--
03/022,4972,4972,4972,497-0.79%20--4.26%--
03/012,5172,5172,5172,517-1.95%10--3.82%--
02/272,5602,5672,5602,567+1.18%70--2.28%--
02/262,5372,5372,5372,5370%80--3.57%--
02/232,5372,5372,5372,5370%10--3.79%--
02/222,5372,5372,5372,537+1.08%10--4.01%--
02/192,5702,5702,5102,510-0.63%20--5.21%--
02/162,5262,5262,5262,526+0.52%10--4.79%--
02/152,5292,5292,5132,513+2.15%290--5.35%--
02/142,4602,4602,4602,460-3.07%10--7.41%--
02/132,5382,5382,5382,538+4.02%10--4.66%--
02/092,4402,4402,4402,440-5.39%10--8.44%--
02/072,6682,6682,5792,579+4.5%390--3.44%--
02/062,5402,5402,4202,468-6.52%470--7.6%--
02/052,6402,6402,6402,640-0.45%60--1.31%--
02/022,6522,6522,6522,652+0.45%80--0.71%--
01/312,6402,6402,6402,640-0.11%100--1.05%--
01/302,7002,7002,6432,643-2.65%190--0.79%--
01/292,7152,7152,7152,715-1.81%100-+2.07%--
01/262,7862,7862,7652,765-0.75%90-+4.22%--
01/252,7862,7862,7862,786-1.1%10-+5.33%--