時価総額
2018/08/03~2018/12/27
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 |
12/27 | 1,735 | 1,799 | 1,722 | 1,798 | +8.64% | 28,500 | 454億5744万 | -6.35% | 13.57 | 0.98 |
12/26 | 1,657 | 1,684 | 1,637 | 1,655 | 0% | 51,200 | 418億4208万 | -13.89% | 12.49 | 0.9 |
12/25 | 1,656 | 1,694 | 1,647 | 1,655 | -6.81% | 41,300 | 418億4208万 | -14.25% | 12.49 | 0.9 |
12/21 | 1,885 | 1,886 | 1,771 | 1,776 | -7.06% | 52,100 | 449億123万 | -8.31% | 13.4 | 0.97 |
12/20 | 1,912 | 1,943 | 1,903 | 1,911 | -2.05% | 64,400 | 483億1433万 | -1.6% | 14.42 | 1.04 |
12/19 | 1,945 | 1,952 | 1,930 | 1,951 | +0.52% | 26,700 | 493億2562万 | +0.46% | 14.72 | 1.06 |
12/18 | 1,960 | 1,960 | 1,933 | 1,941 | -1.62% | 35,000 | 490億7279万 | +0.15% | 14.65 | 1.06 |
12/17 | 1,987 | 1,995 | 1,963 | 1,973 | -0.3% | 30,400 | 498億8182万 | +1.96% | 14.89 | 1.07 |
12/14 | 1,965 | 1,994 | 1,959 | 1,979 | +0.76% | 55,100 | 500億3352万 | +2.49% | 14.93 | 1.08 |
12/13 | 1,970 | 1,982 | 1,954 | 1,964 | +0.2% | 51,800 | 496億5428万 | +1.97% | 14.82 | 1.07 |
12/12 | 1,950 | 1,972 | 1,943 | 1,960 | +1.61% | 33,200 | 495億5316万 | +2.14% | 14.79 | 1.07 |
12/11 | 1,950 | 1,950 | 1,918 | 1,929 | +0.42% | 28,600 | 487億6941万 | +0.84% | 14.56 | 1.05 |
12/10 | 1,922 | 1,933 | 1,912 | 1,921 | -1.08% | 22,700 | 485億6715万 | +0.73% | 14.49 | 1.05 |
12/07 | 1,925 | 1,945 | 1,915 | 1,942 | +0.31% | 29,200 | 490億9808万 | +2.1% | 14.65 | 1.06 |
12/06 | 1,950 | 1,951 | 1,929 | 1,936 | -0.51% | 40,400 | 489億4638万 | +2.11% | 14.61 | 1.05 |
12/05 | 1,950 | 1,970 | 1,932 | 1,946 | -1.87% | 42,400 | 491億9920万 | +2.96% | 14.68 | 1.06 |
12/04 | 2,031 | 2,032 | 1,983 | 1,983 | -2.41% | 29,900 | 501億3465万 | +5.37% | 14.96 | 1.08 |
12/03 | 2,063 | 2,073 | 2,019 | 2,032 | -1.5% | 59,400 | 513億7348万 | +8.49% | 15.33 | 1.11 |
11/30 | 2,039 | 2,074 | 2,039 | 2,063 | +1.93% | 38,600 | 521億5723万 | +10.79% | 15.57 | 1.12 |
11/29 | 1,998 | 2,042 | 1,998 | 2,024 | +2.07% | 32,000 | 511億7122万 | +9.41% | 15.27 | 1.1 |
11/28 | 1,980 | 1,996 | 1,973 | 1,983 | +0.1% | 33,300 | 501億3465万 | +7.71% | 14.96 | 1.08 |
11/27 | 1,931 | 1,997 | 1,931 | 1,981 | +2.38% | 34,200 | 500億8408万 | +8.13% | 14.95 | 1.08 |
11/26 | 1,915 | 1,964 | 1,915 | 1,935 | +1.04% | 40,100 | 489億2110万 | +5.97% | 14.6 | 1.05 |
11/22 | 1,874 | 1,920 | 1,868 | 1,915 | +3.01% | 23,800 | 484億1546万 | +5.22% | 14.45 | 1.04 |
11/21 | 1,810 | 1,870 | 1,806 | 1,859 | +1.58% | 38,100 | 469億9965万 | +2.54% | 14.03 | 1.01 |
11/20 | 1,811 | 1,849 | 1,794 | 1,830 | -1.03% | 49,000 | 462億6647万 | +1.22% | 13.81 | 1 |
11/19 | 1,844 | 1,873 | 1,842 | 1,849 | +0.05% | 27,500 | 467億4683万 | +2.61% | 13.95 | 1.01 |
11/16 | 1,890 | 1,892 | 1,845 | 1,848 | -2.53% | 36,100 | 467億2155万 | +3.01% | 13.94 | 1.01 |
11/15 | 1,900 | 1,903 | 1,867 | 1,896 | -0.89% | 42,200 | 479億3509万 | +6.04% | 14.31 | 1.03 |
11/14 | 1,854 | 1,946 | 1,854 | 1,913 | +3.69% | 59,700 | 483億6489万 | +7.53% | 14.43 | 1.04 |
11/13 | 1,824 | 1,853 | 1,814 | 1,845 | -1.7% | 26,100 | 466億4570万 | +4.12% | 13.92 | 1 |
11/12 | 1,856 | 1,889 | 1,850 | 1,877 | +0.97% | 21,300 | 474億5473万 | +6.23% | 14.16 | 1.02 |
11/09 | 1,855 | 1,894 | 1,838 | 1,859 | 0% | 53,600 | 469億9965万 | +5.63% | 14.03 | 1.01 |
11/08 | 1,800 | 1,870 | 1,760 | 1,859 | +3.68% | 70,500 | 469億9965万 | +5.93% | 14.03 | 1.01 |
11/07 | 1,795 | 1,807 | 1,788 | 1,793 | -0.11% | 25,400 | 453億3102万 | +2.52% | 13.53 | 0.98 |
11/06 | 1,792 | 1,804 | 1,774 | 1,795 | +0.28% | 19,800 | 453億8159万 | +2.81% | 13.54 | 0.98 |
11/05 | 1,791 | 1,802 | 1,757 | 1,790 | -0.06% | 22,300 | 452億5518万 | +2.76% | 13.51 | 0.97 |
11/02 | 1,804 | 1,804 | 1,775 | 1,791 | -0.72% | 28,800 | 452億8046万 | +2.99% | 13.51 | 0.98 |
11/01 | 1,778 | 1,805 | 1,771 | 1,804 | +1.23% | 37,400 | 456億913万 | +3.98% | 13.61 | 0.98 |
10/31 | 1,765 | 1,808 | 1,765 | 1,782 | +2.12% | 46,400 | 450億5292万 | +2.83% | 13.45 | 0.97 |
10/30 | 1,746 | 1,780 | 1,745 | 1,745 | -0.06% | 140,800 | 441億1748万 | +0.81% | 13.17 | 0.95 |
10/29 | 1,766 | 1,803 | 1,741 | 1,746 | -1.19% | 38,500 | 441億4276万 | +0.98% | 13.17 | 0.95 |
10/26 | 1,796 | 1,796 | 1,741 | 1,767 | +0.63% | 35,700 | 446億7369万 | +2.32% | 13.33 | 0.96 |
10/25 | 1,777 | 1,792 | 1,750 | 1,756 | -2.77% | 31,800 | 443億9558万 | +1.86% | 13.25 | 0.96 |
10/24 | 1,762 | 1,812 | 1,762 | 1,806 | +2.5% | 39,000 | 456億5969万 | +5% | 13.63 | 0.98 |
10/23 | 1,813 | 1,813 | 1,762 | 1,762 | -3.08% | 31,900 | 445億4728万 | +2.92% | 13.3 | 0.96 |
10/22 | 1,776 | 1,828 | 1,766 | 1,818 | +1.34% | 37,800 | 459億6308万 | +6.63% | 13.72 | 0.99 |
10/19 | 1,748 | 1,796 | 1,748 | 1,794 | +2.63% | 37,900 | 453億5631万 | +5.78% | 13.54 | 0.98 |
10/18 | 1,736 | 1,768 | 1,736 | 1,748 | +0.69% | 36,000 | 441億9332万 | +3.49% | 13.19 | 0.95 |
10/17 | 1,691 | 1,741 | 1,691 | 1,736 | +3.7% | 26,700 | 438億8994万 | +3.09% | 13.1 | 0.95 |
10/16 | 1,650 | 1,688 | 1,650 | 1,674 | +1.03% | 22,800 | 423億2244万 | -0.24% | 12.63 | 0.91 |
10/15 | 1,678 | 1,683 | 1,654 | 1,657 | -1.25% | 39,100 | 418億9264万 | -1.07% | 12.5 | 0.9 |
10/12 | 1,668 | 1,708 | 1,668 | 1,678 | +0.6% | 27,600 | 424億2357万 | +0.3% | 12.66 | 0.91 |
10/11 | 1,684 | 1,692 | 1,665 | 1,668 | -4.41% | 39,200 | 421億7075万 | -0.18% | 12.59 | 0.91 |
10/10 | 1,718 | 1,783 | 1,718 | 1,745 | +1.57% | 41,200 | 441億1748万 | +4.62% | 13.17 | 0.95 |
10/09 | 1,724 | 1,727 | 1,707 | 1,718 | -0.06% | 31,700 | 434億3486万 | +3.37% | 12.96 | 0.94 |
10/05 | 1,724 | 1,728 | 1,715 | 1,719 | -0.29% | 21,800 | 434億6014万 | +3.68% | 12.97 | 0.94 |
10/04 | 1,723 | 1,729 | 1,710 | 1,724 | +1.11% | 15,200 | 435億8655万 | +4.23% | 13.01 | 0.94 |
10/03 | 1,738 | 1,744 | 1,705 | 1,705 | -1.22% | 38,000 | 431億619万 | +3.4% | 12.87 | 0.93 |
10/02 | 1,705 | 1,743 | 1,705 | 1,726 | +1.41% | 27,700 | 436億3712万 | +4.86% | 13.02 | 0.94 |
10/01 | 1,701 | 1,706 | 1,692 | 1,702 | +0.24% | 14,300 | 430億3034万 | +3.72% | 12.84 | 0.93 |
09/28 | 1,708 | 1,725 | 1,698 | 1,698 | -0.24% | 14,800 | 429億2921万 | +3.73% | 12.81 | 0.92 |
09/27 | 1,739 | 1,753 | 1,702 | 1,702 | -2.3% | 21,400 | 430億3034万 | +4.29% | 12.84 | 0.93 |
09/26 | 1,726 | 1,748 | 1,711 | 1,742 | +0.06% | 26,300 | 440億4163万 | +7.07% | 13.14 | 0.95 |
09/25 | 1,699 | 1,744 | 1,699 | 1,741 | +2.9% | 64,300 | 440億1635万 | +7.47% | 13.14 | 0.95 |
09/21 | 1,691 | 1,710 | 1,679 | 1,692 | +0.36% | 41,500 | 427億7752万 | +4.83% | 12.77 | 0.92 |
09/20 | 1,705 | 1,712 | 1,680 | 1,686 | -1.23% | 46,000 | 426億2583万 | +4.85% | 12.72 | 0.92 |
09/19 | 1,656 | 1,708 | 1,656 | 1,707 | +3.39% | 42,500 | 431億5675万 | +6.42% | 12.88 | 0.93 |
09/18 | 1,604 | 1,656 | 1,600 | 1,651 | +2.93% | 28,600 | 417億4095万 | +3.32% | 12.46 | 0.9 |
09/14 | 1,594 | 1,616 | 1,582 | 1,604 | +0.63% | 53,100 | 405億5268万 | +0.63% | 12.1 | 0.87 |
09/13 | 1,587 | 1,621 | 1,586 | 1,594 | +0.25% | 26,800 | 402億9986万 | +0.06% | 12.03 | 0.87 |
09/12 | 1,614 | 1,615 | 1,572 | 1,590 | -1.49% | 29,600 | 401億9873万 | -0.19% | 12 | 0.87 |
09/11 | 1,615 | 1,617 | 1,600 | 1,614 | -0.25% | 23,400 | 408億551万 | +1.38% | 12.18 | 0.88 |
09/10 | 1,615 | 1,633 | 1,611 | 1,618 | +0.81% | 27,700 | 409億664万 | +1.7% | 12.21 | 0.88 |
09/07 | 1,600 | 1,607 | 1,581 | 1,605 | +0.31% | 22,900 | 405億7797万 | +1.07% | 12.11 | 0.87 |
09/06 | 1,597 | 1,603 | 1,587 | 1,600 | +0.19% | 22,800 | 404億5156万 | +0.82% | 12.07 | 0.87 |
09/05 | 1,622 | 1,635 | 1,596 | 1,597 | -1.54% | 30,400 | 403億7571万 | +0.57% | 12.05 | 0.87 |
09/04 | 1,596 | 1,632 | 1,590 | 1,622 | +1.63% | 37,700 | 410億776万 | +2.14% | 12.24 | 0.88 |
09/03 | 1,603 | 1,603 | 1,583 | 1,596 | -0.44% | 30,300 | 403億5043万 | +0.5% | 12.04 | 0.87 |
08/31 | 1,601 | 1,627 | 1,601 | 1,603 | -0.19% | 40,700 | 405億2740万 | +0.88% | 12.1 | 0.87 |
08/30 | 1,620 | 1,620 | 1,592 | 1,606 | -0.86% | 36,600 | 406億325万 | +0.94% | 12.12 | 0.87 |
08/29 | 1,609 | 1,630 | 1,609 | 1,620 | +0.68% | 22,600 | 409億5720万 | +1.69% | 12.22 | 0.88 |
08/28 | 1,613 | 1,618 | 1,597 | 1,609 | -0.25% | 38,200 | 406億7910万 | +1% | 12.14 | 0.88 |
08/27 | 1,610 | 1,624 | 1,599 | 1,613 | +0.31% | 35,700 | 407億8022万 | +1.26% | 12.17 | 0.88 |
08/24 | 1,608 | 1,619 | 1,596 | 1,608 | 0% | 28,700 | 406億5381万 | +0.94% | 12.13 | 0.88 |
08/23 | 1,576 | 1,609 | 1,576 | 1,608 | +2.03% | 23,200 | 406億5381万 | +0.88% | 12.13 | 0.88 |
08/22 | 1,560 | 1,580 | 1,560 | 1,576 | +0.83% | 15,500 | 398億4478万 | -1.19% | 11.89 | 0.86 |
08/21 | 1,564 | 1,573 | 1,556 | 1,563 | -0.89% | 23,200 | 395億1611万 | -2.19% | 11.79 | 0.85 |
08/20 | 1,576 | 1,595 | 1,571 | 1,577 | -0.76% | 32,000 | 398億7006万 | -1.56% | 11.9 | 0.86 |
08/17 | 1,556 | 1,589 | 1,555 | 1,589 | +2.12% | 15,500 | 401億7345万 | -0.94% | 11.99 | 0.87 |
08/16 | 1,557 | 1,563 | 1,539 | 1,556 | -0.38% | 21,600 | 393億3914万 | -3.05% | 11.74 | 0.85 |
08/15 | 1,579 | 1,594 | 1,559 | 1,562 | -1.08% | 24,400 | 394億9083万 | -2.86% | 11.79 | 0.85 |
08/14 | 1,549 | 1,579 | 1,549 | 1,579 | +1.94% | 26,800 | 399億2063万 | -1.99% | 11.91 | 0.86 |
08/13 | 1,565 | 1,571 | 1,546 | 1,549 | -1.09% | 36,600 | 391億6216万 | -4.03% | 11.69 | 0.84 |
08/10 | 1,598 | 1,598 | 1,564 | 1,566 | -2.25% | 46,600 | 395億9196万 | -3.15% | 11.82 | 0.85 |
08/09 | 1,570 | 1,699 | 1,521 | 1,602 | +1.91% | 139,700 | 405億212万 | -1.11% | 12.09 | 0.87 |
08/08 | 1,580 | 1,603 | 1,572 | 1,572 | -0.69% | 26,200 | 397億4365万 | -3.02% | 11.86 | 0.86 |
08/07 | 1,555 | 1,583 | 1,549 | 1,583 | +2.39% | 26,600 | 400億2176万 | -2.46% | 11.94 | 0.86 |
08/06 | 1,596 | 1,596 | 1,539 | 1,546 | -2.46% | 61,200 | 390億8631万 | -4.86% | 11.67 | 0.84 |
08/03 | 1,603 | 1,606 | 1,585 | 1,585 | -1.12% | 33,300 | 400億7232万 | -2.76% | 11.96 | 0.86 |