時価総額
2016/09/01～2018/10/19
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 | PER | PBR |
|---|
| 2018 |
| 10/19 | 31,600 | 31,600 | 31,600 | 31,600 | +1.12% | 25 | - | -3.23% | - | - |
| 10/16 | 31,200 | 31,250 | 31,200 | 31,250 | -0.95% | 2 | - | -4.35% | - | - |
| 10/15 | 31,550 | 31,550 | 31,550 | 31,550 | -1.1% | 1 | - | -3.68% | - | - |
| 10/11 | 31,900 | 31,900 | 31,900 | 31,900 | -4.63% | 21 | - | -2.71% | - | - |
| 10/02 | 33,450 | 33,450 | 33,450 | 33,450 | +0.45% | 1 | - | +1.91% | - | - |
| 10/01 | 33,300 | 33,300 | 33,300 | 33,300 | -0.15% | 1 | - | +1.51% | - | - |
| 09/28 | 33,350 | 33,350 | 33,350 | 33,350 | +0.15% | 1 | - | +1.66% | - | - |
| 09/25 | 33,300 | 33,300 | 33,300 | 33,300 | +3.1% | 2 | - | +1.6% | - | - |
| 09/20 | 32,300 | 32,300 | 32,300 | 32,300 | +3.19% | 3 | - | -1.36% | - | - |
| 09/11 | 31,150 | 31,300 | 31,150 | 31,300 | +1.46% | 21 | - | -4.41% | - | - |
| 09/10 | 30,850 | 30,850 | 30,850 | 30,850 | +0.16% | 7 | - | -5.9% | - | - |
| 09/07 | 30,800 | 30,800 | 30,800 | 30,800 | -1.28% | 1 | - | -6.56% | - | - |
| 09/05 | 31,200 | 31,200 | 31,200 | 31,200 | -0.64% | 2 | - | -5.94% | - | - |
| 08/28 | 31,400 | 31,400 | 31,400 | 31,400 | +0.32% | 15 | - | -5.82% | - | - |
| 08/15 | 31,300 | 31,300 | 31,300 | 31,300 | +0.16% | 1 | - | -6.63% | - | - |
| 08/13 | 31,250 | 31,250 | 31,250 | 31,250 | -5.02% | 25 | - | -7.26% | - | - |
| 08/03 | 32,900 | 32,900 | 32,900 | 32,900 | -2.23% | 1 | - | -2.88% | - | - |
| 08/01 | 33,650 | 33,650 | 33,650 | 33,650 | -1.32% | 1 | - | -1.09% | - | - |
| 07/17 | 34,100 | 34,100 | 34,100 | 34,100 | +0.59% | 2 | - | -0.05% | - | - |
| 07/13 | 33,850 | 33,900 | 33,850 | 33,900 | -2.31% | 2 | - | -0.82% | - | - |
| 06/19 | 34,700 | 34,700 | 34,700 | 34,700 | +1.91% | 10 | - | +1.34% | - | - |
| 05/25 | 34,050 | 34,050 | 34,050 | 34,050 | -0.58% | 1 | - | -0.54% | - | - |
| 04/27 | 34,250 | 34,250 | 34,250 | 34,250 | -0.58% | 2 | - | +0.02% | - | - |
| 04/10 | 34,450 | 34,450 | 34,450 | 34,450 | +0.44% | 10 | - | +0.7% | - | - |
| 04/09 | 34,300 | 34,300 | 34,300 | 34,300 | +7.36% | 8 | - | +0.43% | - | - |
| 03/23 | 31,950 | 31,950 | 31,950 | 31,950 | -4.2% | 27 | - | -6.32% | - | - |
| 03/16 | 33,350 | 33,350 | 33,350 | 33,350 | +2.93% | 39 | - | -2.36% | - | - |
| 03/01 | 32,400 | 32,400 | 32,400 | 32,400 | -1.07% | 1 | - | -5.13% | - | - |
| 02/22 | 32,750 | 32,750 | 32,750 | 32,750 | -0.76% | 4 | - | -4.19% | - | - |
| 02/21 | 33,000 | 33,000 | 33,000 | 33,000 | -0.9% | 1 | - | -3.57% | - | - |
| 02/19 | 33,100 | 33,300 | 33,100 | 33,300 | +2.15% | 5 | - | -2.73% | - | - |
| 02/16 | 32,550 | 32,600 | 32,550 | 32,600 | +0.15% | 4 | - | -4.94% | - | - |
| 02/15 | 32,550 | 32,550 | 32,550 | 32,550 | +0.77% | 1 | - | -5.36% | - | - |
| 02/14 | 32,300 | 32,300 | 32,300 | 32,300 | 0% | 6 | - | -6.32% | - | - |
| 02/13 | 32,300 | 32,300 | 32,300 | 32,300 | -8.63% | 7 | - | -6.56% | - | - |
| 02/02 | 35,350 | 35,350 | 35,350 | 35,350 | -1.81% | 2 | - | +2.2% | - | - |
| 01/29 | 36,000 | 36,000 | 36,000 | 36,000 | +1.55% | 3 | - | +4.37% | - | - |
| 01/17 | 35,500 | 35,500 | 35,450 | 35,450 | -1.39% | 3 | - | +3.19% | - | - |
| 01/16 | 35,650 | 35,950 | 35,650 | 35,950 | +0.84% | 10 | - | +5.09% | - | - |
| 01/15 | 35,650 | 35,650 | 35,650 | 35,650 | -0.14% | 1 | - | +4.71% | - | - |
| 01/12 | 35,850 | 35,850 | 35,700 | 35,700 | -2.19% | 3 | - | +5.33% | - | - |
| 2017 |
| 12/27 | 36,500 | 36,500 | 36,500 | 36,500 | +1.11% | 1 | - | +8.19% | - | - |
| 12/08 | 35,600 | 36,100 | 35,600 | 36,100 | +1.12% | 104 | - | +7.68% | - | - |
| 12/06 | 35,750 | 35,750 | 35,700 | 35,700 | +0.85% | 17 | - | +7.14% | - | - |
| 11/02 | 35,400 | 35,400 | 35,400 | 35,400 | +2.46% | 1 | - | +6.9% | - | - |
| 10/12 | 34,550 | 34,550 | 34,550 | 34,550 | +1.02% | 5 | - | +4.93% | - | - |
| 10/05 | 34,200 | 34,200 | 34,200 | 34,200 | +2.24% | 2 | - | +4.41% | - | - |
| 09/28 | 33,450 | 33,450 | 33,450 | 33,450 | +1.36% | 5 | - | +2.66% | - | - |
| 09/11 | 33,000 | 33,000 | 33,000 | 33,000 | -0.3% | 6 | - | +1.69% | - | - |
| 08/22 | 33,100 | 33,100 | 33,100 | 33,100 | -0.45% | 2 | - | +2.36% | - | - |
| 08/21 | 33,400 | 33,400 | 33,250 | 33,250 | 0% | 19 | - | +3.22% | - | - |
| 08/14 | 33,250 | 33,250 | 33,250 | 33,250 | +0.15% | 1 | - | +3.58% | - | - |
| 08/04 | 33,400 | 33,400 | 33,200 | 33,200 | -1.48% | 11 | - | +3.81% | - | - |
| 07/14 | 33,700 | 33,700 | 33,700 | 33,700 | +1.05% | 1 | - | +5.74% | - | - |
| 07/05 | 33,350 | 33,350 | 33,350 | 33,350 | -4.03% | 1 | - | +5.01% | - | - |
| 06/12 | 34,750 | 34,750 | 34,750 | 34,750 | -1% | 10 | - | +9.77% | - | - |
| 06/05 | 34,850 | 35,100 | 34,850 | 35,100 | +1.15% | 2 | - | +11.33% | - | - |
| 06/01 | 34,700 | 34,700 | 34,700 | 34,700 | +0.73% | 1 | - | +10.56% | - | - |
| 05/30 | 34,550 | 34,550 | 34,450 | 34,450 | +4.71% | 2 | - | +10.28% | - | - |
| 05/15 | 32,900 | 32,900 | 32,900 | 32,900 | 0% | 1 | - | +5.77% | - | - |
| 05/12 | 32,900 | 32,900 | 32,900 | 32,900 | +1.08% | 1 | - | +6.1% | - | - |
| 05/08 | 32,550 | 32,550 | 32,550 | 32,550 | +2.36% | 1 | - | +5.42% | - | - |
| 05/02 | 31,800 | 31,800 | 31,800 | 31,800 | -0.31% | 8 | - | +3.28% | - | - |
| 05/01 | 31,900 | 31,900 | 31,900 | 31,900 | +0.16% | 1 | - | +3.92% | - | - |
| 04/05 | 32,100 | 32,100 | 31,850 | 31,850 | +0.31% | 11 | - | +4.06% | - | - |
| 03/22 | 31,750 | 31,750 | 31,750 | 31,750 | +1.6% | 3 | - | +4.04% | - | - |
| 03/03 | 31,250 | 31,250 | 31,250 | 31,250 | +0.81% | 40 | - | +2.61% | - | - |
| 02/24 | 31,000 | 31,000 | 31,000 | 31,000 | +1.64% | 8 | - | +1.89% | - | - |
| 02/17 | 30,500 | 30,500 | 30,500 | 30,500 | -0.65% | 15 | - | +0.32% | - | - |
| 02/13 | 30,700 | 30,700 | 30,700 | 30,700 | +1.32% | 2 | - | +0.97% | - | - |
| 02/10 | 30,300 | 30,300 | 30,300 | 30,300 | +1.34% | 1 | - | -0.26% | - | - |
| 02/07 | 29,900 | 29,900 | 29,900 | 29,900 | -0.83% | 1 | - | -1.6% | - | - |
| 02/06 | 30,150 | 30,150 | 30,150 | 30,150 | +0.17% | 2 | - | -0.67% | - | - |
| 01/31 | 30,250 | 30,250 | 30,100 | 30,100 | +0.17% | 17 | - | -0.7% | - | - |
| 01/23 | 30,050 | 30,050 | 30,050 | 30,050 | -1.31% | 1 | - | -0.72% | - | - |
| 01/20 | 30,450 | 30,450 | 30,450 | 30,450 | +0.83% | 1 | - | +0.78% | - | - |
| 01/18 | 30,200 | 30,200 | 30,200 | 30,200 | -0.82% | 10 | - | +0.24% | - | - |
| 01/17 | 30,450 | 30,450 | 30,450 | 30,450 | -1.46% | 1 | - | +1.26% | - | - |
| 01/16 | 30,900 | 30,900 | 30,900 | 30,900 | +0.16% | 1 | - | +3.04% | - | - |
| 01/12 | 31,000 | 31,000 | 30,850 | 30,850 | -2.06% | 2 | - | +3.12% | - | - |
| 01/10 | 31,500 | 31,500 | 31,500 | 31,500 | -0.16% | 1 | - | +5.51% | - | - |
| 01/06 | 31,550 | 31,550 | 31,550 | 31,550 | +1.77% | 1 | - | +5.82% | - | - |
| 2016 |
| 12/28 | 31,000 | 31,000 | 31,000 | 31,000 | -0.48% | 10 | - | +4.02% | - | - |
| 12/26 | 31,150 | 31,150 | 31,150 | 31,150 | +2.3% | 1 | - | +4.49% | - | - |
| 12/13 | 30,450 | 30,450 | 30,450 | 30,450 | +2.8% | 10 | - | +2.02% | - | - |
| 12/02 | 29,620 | 29,620 | 29,620 | 29,620 | -2.41% | 1 | - | -0.87% | - | - |
| 12/01 | 30,350 | 30,350 | 30,350 | 30,350 | +2.81% | 30 | - | +1.29% | - | - |
| 11/25 | 29,520 | 29,520 | 29,520 | 29,520 | -0.3% | 1 | - | -1.63% | - | - |
| 11/22 | 29,610 | 29,610 | 29,610 | 29,610 | +0.03% | 1 | - | -1.47% | - | - |
| 11/21 | 29,600 | 29,600 | 29,600 | 29,600 | -1.99% | 1 | - | -1.63% | - | - |
| 11/07 | 30,200 | 30,200 | 30,200 | 30,200 | -0.98% | 2 | - | +0.35% | - | - |
| 10/31 | 30,500 | 30,500 | 30,500 | 30,500 | 0% | 2 | - | +1.33% | - | - |
| 10/28 | 30,500 | 30,500 | 30,500 | 30,500 | 0% | 1 | - | +1.16% | - | - |
| 10/27 | 30,500 | 30,500 | 30,500 | 30,500 | +1.33% | 2 | - | +1.08% | - | - |
| 10/19 | 30,100 | 30,100 | 30,100 | 30,100 | -1.15% | 1 | - | -0.34% | - | - |
| 10/03 | 30,450 | 30,450 | 30,450 | 30,450 | +4.64% | 1 | - | +0.62% | - | - |
| 09/20 | 29,100 | 29,100 | 29,100 | 29,100 | +0.03% | 1 | - | -3.89% | - | - |
| 09/09 | 29,090 | 29,090 | 29,090 | 29,090 | +0.24% | 8 | - | -4.24% | - | - |
| 09/05 | 29,020 | 29,020 | 29,020 | 29,020 | +1.08% | 1 | - | -4.8% | - | - |
| 09/01 | 28,710 | 28,710 | 28,710 | 28,710 | +1.63% | 1 | - | -6.15% | - | - |
