時価総額
2018/05/02~2018/09/25
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 |
09/25 | 2,361 | 2,465 | 2,344 | 2,459 | +4.91% | 1,598,800 | 7484億1605万 | +10.32% | 32.84 | 1.81 |
09/21 | 2,349 | 2,357 | 2,320 | 2,344 | +0.9% | 1,342,400 | 7134億1489万 | +5.68% | 31.3 | 1.73 |
09/20 | 2,316 | 2,333 | 2,300 | 2,323 | +0.39% | 979,500 | 7070億2338万 | +5.07% | 31.02 | 1.71 |
09/19 | 2,318 | 2,320 | 2,299 | 2,314 | +0.83% | 729,600 | 7042億8415万 | +4.94% | 30.9 | 1.7 |
09/18 | 2,218 | 2,299 | 2,213 | 2,295 | +4.27% | 799,100 | 6985億135万 | +4.41% | 30.65 | 1.69 |
09/14 | 2,230 | 2,230 | 2,190 | 2,201 | +0.05% | 1,337,500 | 6698億9171万 | +0.46% | 29.4 | 1.62 |
09/13 | 2,200 | 2,230 | 2,196 | 2,200 | +0.64% | 498,700 | 6695億8736万 | +0.5% | 29.38 | 1.62 |
09/12 | 2,188 | 2,192 | 2,152 | 2,186 | -0.09% | 712,800 | 6653億2634万 | -0.05% | 29.19 | 1.61 |
09/11 | 2,153 | 2,189 | 2,151 | 2,188 | +1.25% | 542,100 | 6659億3506万 | +0.14% | 29.22 | 1.61 |
09/10 | 2,158 | 2,165 | 2,146 | 2,161 | -0.32% | 520,400 | 6577億1740万 | -1.01% | 28.86 | 1.59 |
09/07 | 2,168 | 2,181 | 2,141 | 2,168 | -0.23% | 547,900 | 6598億4790万 | -0.69% | 28.95 | 1.6 |
09/06 | 2,189 | 2,195 | 2,169 | 2,173 | -1.36% | 605,800 | 6613億6969万 | -0.46% | 29.02 | 1.6 |
09/05 | 2,215 | 2,221 | 2,187 | 2,203 | -0.86% | 564,000 | 6705億43万 | +0.92% | 29.42 | 1.62 |
09/04 | 2,223 | 2,229 | 2,198 | 2,222 | -0.13% | 518,400 | 6762億8323万 | +1.79% | 29.68 | 1.64 |
09/03 | 2,234 | 2,235 | 2,218 | 2,225 | +0.09% | 353,700 | 6771億9630万 | +1.97% | 29.72 | 1.64 |
08/31 | 2,221 | 2,232 | 2,211 | 2,223 | -0.8% | 745,400 | 6765億8759万 | +1.93% | 29.69 | 1.64 |
08/30 | 2,249 | 2,250 | 2,227 | 2,241 | +0.86% | 507,300 | 6820億6603万 | +2.66% | 29.93 | 1.65 |
08/29 | 2,213 | 2,234 | 2,210 | 2,222 | +0.27% | 562,700 | 6762億8323万 | +1.83% | 29.68 | 1.64 |
08/28 | 2,234 | 2,236 | 2,214 | 2,216 | -0.49% | 559,400 | 6744億5708万 | +1.56% | 29.6 | 1.63 |
08/27 | 2,212 | 2,235 | 2,204 | 2,227 | +0.68% | 330,500 | 6778億502万 | +2.06% | 29.74 | 1.64 |
08/24 | 2,206 | 2,213 | 2,196 | 2,212 | +0.87% | 301,400 | 6732億3965万 | +1.37% | 29.54 | 1.63 |
08/23 | 2,202 | 2,210 | 2,187 | 2,193 | +0.14% | 492,200 | 6674億5685万 | +0.46% | 29.29 | 1.61 |
08/22 | 2,163 | 2,191 | 2,151 | 2,190 | +0.5% | 680,000 | 6665億4378万 | +0.27% | 29.25 | 1.61 |
08/21 | 2,159 | 2,187 | 2,143 | 2,179 | +0.55% | 586,300 | 6631億9584万 | -0.41% | 29.1 | 1.6 |
08/20 | 2,190 | 2,196 | 2,167 | 2,167 | -0.37% | 484,400 | 6595億4354万 | -1.1% | 28.94 | 1.6 |
08/17 | 2,170 | 2,179 | 2,163 | 2,175 | +0.37% | 373,300 | 6619億7841万 | -0.82% | 29.05 | 1.6 |
08/16 | 2,170 | 2,186 | 2,143 | 2,167 | -0.09% | 1,002,000 | 6595億4354万 | -1.19% | 28.94 | 1.6 |
08/15 | 2,170 | 2,202 | 2,166 | 2,169 | +0.7% | 750,600 | 6601億5226万 | -1.05% | 28.97 | 1.6 |
08/14 | 2,130 | 2,155 | 2,127 | 2,154 | +2.04% | 688,900 | 6555億8689万 | -1.73% | 28.77 | 1.59 |
08/13 | 2,140 | 2,145 | 2,106 | 2,111 | -1.4% | 677,500 | 6424億9950万 | -3.83% | 28.19 | 1.55 |
08/10 | 2,164 | 2,178 | 2,135 | 2,141 | -0.42% | 781,800 | 6516億3024万 | -2.64% | 28.59 | 1.58 |
08/09 | 2,141 | 2,163 | 2,134 | 2,150 | +0.33% | 627,700 | 6543億6946万 | -2.36% | 28.71 | 1.58 |
08/08 | 2,130 | 2,163 | 2,128 | 2,143 | -0.37% | 555,200 | 6522億3896万 | -2.77% | 28.62 | 1.58 |
08/07 | 2,150 | 2,161 | 2,132 | 2,151 | -0.55% | 531,000 | 6546億7382万 | -2.54% | 28.73 | 1.58 |
08/06 | 2,163 | 2,183 | 2,162 | 2,163 | +0.23% | 571,400 | 6583億2611万 | -2.13% | 28.89 | 1.59 |
08/03 | 2,181 | 2,184 | 2,148 | 2,158 | -1.1% | 715,000 | 6568億432万 | -2.66% | 28.82 | 1.59 |
08/02 | 2,167 | 2,205 | 2,161 | 2,182 | -0.55% | 668,800 | 6641億891万 | -1.93% | 29.14 | 1.61 |
08/01 | 2,165 | 2,195 | 2,164 | 2,194 | +0.41% | 808,600 | 6677億6121万 | -1.7% | 29.3 | 1.62 |
07/31 | 2,174 | 2,192 | 2,154 | 2,185 | -1% | 915,000 | 6650億2199万 | -2.41% | 29.18 | 1.61 |
07/30 | 2,255 | 2,256 | 2,204 | 2,207 | -3.12% | 670,000 | 6717億1786万 | -1.69% | 29.48 | 1.62 |
07/27 | 2,300 | 2,305 | 2,259 | 2,278 | +2.24% | 1,111,600 | 6933億2727万 | +1.2% | 30.42 | 1.68 |
07/26 | 2,249 | 2,259 | 2,220 | 2,228 | +0.41% | 982,900 | 6781億938万 | -1.15% | 29.76 | 1.64 |
07/25 | 2,237 | 2,237 | 2,215 | 2,219 | +0.27% | 589,200 | 6753億7016万 | -1.81% | 29.64 | 1.63 |
07/24 | 2,237 | 2,242 | 2,210 | 2,213 | -0.54% | 727,300 | 6735億4401万 | -2.25% | 29.56 | 1.63 |
07/23 | 2,225 | 2,239 | 2,218 | 2,225 | -0.45% | 527,900 | 6771億9630万 | -2.03% | 29.72 | 1.64 |
07/20 | 2,227 | 2,240 | 2,211 | 2,235 | +0.49% | 642,800 | 6802億3988万 | -1.89% | 29.85 | 1.65 |
07/19 | 2,259 | 2,261 | 2,222 | 2,224 | -2.03% | 495,000 | 6768億9194万 | -2.58% | 29.7 | 1.64 |
07/18 | 2,277 | 2,293 | 2,266 | 2,270 | +0.35% | 523,600 | 6908億9241万 | -0.87% | 30.32 | 1.67 |
07/17 | 2,224 | 2,272 | 2,217 | 2,262 | +2.12% | 560,900 | 6884億5754万 | -1.44% | 30.21 | 1.67 |
07/13 | 2,188 | 2,224 | 2,175 | 2,215 | +1.84% | 825,300 | 6741億5272万 | -3.7% | 29.58 | 1.63 |
07/12 | 2,167 | 2,193 | 2,166 | 2,175 | +1.07% | 653,500 | 6619億7841万 | -5.68% | 29.05 | 1.6 |
07/11 | 2,162 | 2,168 | 2,134 | 2,152 | -1.01% | 684,000 | 6549億7818万 | -6.92% | 28.74 | 1.58 |
07/10 | 2,210 | 2,220 | 2,165 | 2,174 | -1.85% | 688,400 | 6616億7405万 | -6.29% | 29.03 | 1.6 |
07/09 | 2,226 | 2,243 | 2,212 | 2,215 | +0.41% | 525,800 | 6741億5272万 | -4.73% | 29.58 | 1.63 |
07/06 | 2,237 | 2,242 | 2,197 | 2,206 | -0.41% | 653,600 | 6714億1350万 | -5.24% | 29.46 | 1.62 |
07/05 | 2,223 | 2,230 | 2,195 | 2,215 | -0.36% | 695,700 | 6741億5272万 | -4.94% | 29.58 | 1.63 |
07/04 | 2,179 | 2,228 | 2,166 | 2,223 | +1.32% | 697,100 | 6765億8759万 | -4.71% | 29.69 | 1.64 |
07/03 | 2,236 | 2,245 | 2,173 | 2,194 | -1.88% | 1,047,400 | 6677億6121万 | -6.04% | 29.3 | 1.62 |
07/02 | 2,328 | 2,335 | 2,235 | 2,236 | -4.65% | 783,200 | 6805億4424万 | -4.4% | 29.86 | 1.65 |
06/29 | 2,344 | 2,355 | 2,318 | 2,345 | -0.09% | 713,800 | 7137億1925万 | +0.21% | 31.32 | 1.73 |
06/28 | 2,367 | 2,374 | 2,335 | 2,347 | -1.14% | 844,200 | 7143億2797万 | +0.43% | 31.35 | 1.73 |
06/27 | 2,350 | 2,382 | 2,345 | 2,374 | +1.02% | 710,800 | 7225億4563万 | +1.71% | 31.71 | 1.75 |
06/26 | 2,351 | 2,372 | 2,335 | 2,350 | +0.34% | 1,015,200 | 7152億4104万 | +0.86% | 31.39 | 1.73 |
06/25 | 2,363 | 2,364 | 2,317 | 2,342 | -0.8% | 553,200 | 7128億618万 | +0.64% | 31.28 | 1.72 |
06/22 | 2,358 | 2,371 | 2,335 | 2,361 | +0.04% | 651,100 | 7185億8898万 | +1.59% | 31.53 | 1.74 |
06/21 | 2,337 | 2,369 | 2,335 | 2,360 | 0% | 516,500 | 7182億8462万 | +1.68% | 31.52 | 1.74 |
06/20 | 2,335 | 2,368 | 2,331 | 2,360 | +1.46% | 797,900 | 7182億8462万 | +1.81% | 31.52 | 1.74 |
06/19 | 2,367 | 2,371 | 2,321 | 2,326 | -2.56% | 984,800 | 7079億3645万 | +0.48% | 31.06 | 1.71 |
06/18 | 2,404 | 2,412 | 2,385 | 2,387 | -0.38% | 448,600 | 7265億228万 | +3.15% | 31.88 | 1.76 |
06/15 | 2,388 | 2,403 | 2,384 | 2,396 | +1.1% | 766,700 | 7292億4150万 | +3.41% | 32 | 1.76 |
06/14 | 2,380 | 2,388 | 2,352 | 2,370 | -1.33% | 679,000 | 7213億2820万 | +2.2% | 31.65 | 1.74 |
06/13 | 2,370 | 2,411 | 2,364 | 2,402 | +0.42% | 574,000 | 7310億6765万 | +3.49% | 32.08 | 1.77 |
06/12 | 2,393 | 2,403 | 2,378 | 2,392 | +0.76% | 694,800 | 7280億2407万 | +3.01% | 31.95 | 1.76 |
06/11 | 2,380 | 2,390 | 2,364 | 2,374 | +0.34% | 598,900 | 7225億4563万 | +2.2% | 31.71 | 1.75 |
06/08 | 2,341 | 2,373 | 2,337 | 2,366 | +1.02% | 1,321,900 | 7201億1077万 | +1.76% | 31.6 | 1.74 |
06/07 | 2,338 | 2,348 | 2,326 | 2,342 | +0.13% | 835,400 | 7128億618万 | +0.64% | 31.28 | 1.72 |
06/06 | 2,316 | 2,346 | 2,309 | 2,339 | +1.39% | 983,400 | 7118億9310万 | +0.34% | 31.24 | 1.72 |
06/05 | 2,286 | 2,309 | 2,285 | 2,307 | +1.27% | 674,600 | 7021億5365万 | -1.11% | 30.81 | 1.7 |
06/04 | 2,265 | 2,294 | 2,259 | 2,278 | +0.93% | 510,300 | 6933億2727万 | -2.44% | 30.42 | 1.68 |
06/01 | 2,267 | 2,289 | 2,252 | 2,257 | -1.87% | 746,500 | 6869億3575万 | -3.38% | 30.14 | 1.66 |
05/31 | 2,291 | 2,308 | 2,278 | 2,300 | +1.19% | 1,169,600 | 7000億2314万 | -1.63% | 30.72 | 1.69 |
05/30 | 2,252 | 2,290 | 2,251 | 2,273 | -0.39% | 699,400 | 6918億548万 | -2.74% | 30.36 | 1.67 |
05/29 | 2,283 | 2,297 | 2,271 | 2,282 | +0.26% | 554,900 | 6945億4470万 | -2.4% | 30.48 | 1.68 |
05/28 | 2,285 | 2,297 | 2,270 | 2,276 | +0.18% | 430,000 | 6927億1855万 | -2.65% | 30.4 | 1.68 |
05/25 | 2,263 | 2,279 | 2,249 | 2,272 | +0.71% | 468,300 | 6915億112万 | -2.86% | 30.34 | 1.67 |
05/24 | 2,269 | 2,281 | 2,251 | 2,256 | -0.7% | 581,300 | 6866億3140万 | -3.51% | 30.13 | 1.66 |
05/23 | 2,269 | 2,294 | 2,256 | 2,272 | -0.35% | 607,900 | 6915億112万 | -2.78% | 30.34 | 1.67 |
05/22 | 2,282 | 2,286 | 2,263 | 2,280 | -0.18% | 416,700 | 6939億3599万 | -2.27% | 30.45 | 1.68 |
05/21 | 2,280 | 2,297 | 2,275 | 2,284 | -0.04% | 415,500 | 6951億5342万 | -1.97% | 30.5 | 1.68 |
05/18 | 2,290 | 2,295 | 2,272 | 2,285 | +0.31% | 531,900 | 6954億5778万 | -1.72% | 30.52 | 1.68 |
05/17 | 2,284 | 2,288 | 2,273 | 2,278 | -0.18% | 519,500 | 6933億2727万 | -1.85% | 30.42 | 1.68 |
05/16 | 2,300 | 2,310 | 2,276 | 2,282 | -0.74% | 807,300 | 6945億4470万 | -1.6% | 30.48 | 1.68 |
05/15 | 2,312 | 2,322 | 2,233 | 2,299 | -6.66% | 2,515,600 | 6997億1879万 | -0.69% | 30.7 | 1.69 |
05/14 | 2,446 | 2,467 | 2,428 | 2,463 | +0.65% | 765,700 | 7496億3348万 | +6.58% | 32.89 | 1.81 |
05/11 | 2,423 | 2,452 | 2,411 | 2,447 | +1.03% | 760,900 | 7447億6375万 | +6.48% | 32.68 | 1.8 |
05/10 | 2,420 | 2,435 | 2,413 | 2,422 | +0.17% | 502,100 | 7371億5481万 | +6% | 32.35 | 1.78 |
05/09 | 2,417 | 2,437 | 2,412 | 2,418 | 0% | 471,200 | 7359億3738万 | +6.43% | 32.29 | 1.78 |
05/08 | 2,435 | 2,444 | 2,412 | 2,418 | -0.62% | 612,500 | 7359億3738万 | +6.99% | 32.29 | 1.78 |
05/07 | 2,447 | 2,447 | 2,414 | 2,433 | +0.41% | 584,300 | 7405億274万 | +8.28% | 32.49 | 1.79 |
05/02 | 2,424 | 2,429 | 2,405 | 2,423 | -0.29% | 605,200 | 7374億5916万 | +8.56% | 32.36 | 1.78 |