時価総額
2018/07/20~2018/12/12
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 |
12/12 | 2,906 | 2,924 | 2,894 | 2,900 | -0.14% | 47,900 | 821億6709万 | -3.94% | 10.86 | 0.87 |
12/11 | 2,967 | 2,971 | 2,902 | 2,904 | -2.12% | 85,500 | 822億8042万 | -3.97% | 10.88 | 0.87 |
12/10 | 3,005 | 3,010 | 2,963 | 2,967 | -1.1% | 67,200 | 840億6543万 | -2.08% | 11.11 | 0.89 |
12/07 | 3,020 | 3,030 | 3,000 | 3,000 | -0.66% | 43,600 | 850億44万 | -1.02% | 11.24 | 0.9 |
12/06 | 3,045 | 3,050 | 3,015 | 3,020 | -0.98% | 45,900 | 855億6710万 | -0.4% | 11.31 | 0.91 |
12/05 | 3,015 | 3,055 | 3,015 | 3,050 | +0.66% | 38,900 | 864億1711万 | +0.56% | 11.42 | 0.92 |
12/04 | 3,045 | 3,045 | 3,025 | 3,030 | 0% | 35,900 | 858億5044万 | -0.07% | 11.35 | 0.91 |
12/03 | 3,050 | 3,060 | 3,015 | 3,030 | +0.33% | 42,400 | 858億5044万 | -0.03% | 11.35 | 0.91 |
11/30 | 3,030 | 3,045 | 3,020 | 3,020 | -0.33% | 43,800 | 855億6710万 | -0.33% | 11.31 | 0.91 |
11/29 | 3,050 | 3,050 | 3,020 | 3,030 | +0.5% | 38,900 | 858億5044万 | +0.1% | 11.35 | 0.91 |
11/28 | 3,065 | 3,070 | 3,010 | 3,015 | -1.31% | 51,900 | 854億2544万 | -0.36% | 11.29 | 0.91 |
11/27 | 3,020 | 3,090 | 3,015 | 3,055 | +2% | 83,400 | 865億5878万 | +1.03% | 11.44 | 0.92 |
11/26 | 3,020 | 3,040 | 2,980 | 2,995 | -1.32% | 53,400 | 848億5877万 | -1.02% | 11.22 | 0.9 |
11/22 | 2,992 | 3,045 | 2,988 | 3,035 | +1.23% | 45,400 | 859億9211万 | +0.23% | 11.37 | 0.91 |
11/21 | 3,015 | 3,015 | 2,981 | 2,998 | -1.06% | 49,600 | 849億4377万 | -1.02% | 11.23 | 0.9 |
11/20 | 2,997 | 3,030 | 2,964 | 3,030 | +0.33% | 54,100 | 858億5044万 | -0.1% | 11.35 | 0.91 |
11/19 | 3,045 | 3,065 | 3,015 | 3,020 | -1.79% | 42,600 | 855億6710万 | -0.4% | 11.31 | 0.91 |
11/16 | 3,050 | 3,080 | 3,035 | 3,075 | +1.15% | 40,600 | 871億2545万 | +1.45% | 11.52 | 0.92 |
11/15 | 3,020 | 3,050 | 3,020 | 3,040 | +1.33% | 38,700 | 861億3377万 | +0.36% | 11.39 | 0.91 |
11/14 | 3,005 | 3,015 | 2,992 | 3,000 | -0.33% | 48,100 | 850億44万 | -0.99% | 11.24 | 0.9 |
11/13 | 3,010 | 3,015 | 2,992 | 3,010 | -1.15% | 61,200 | 852億8377万 | -0.76% | 11.27 | 0.91 |
11/12 | 3,035 | 3,055 | 3,020 | 3,045 | -0.65% | 56,000 | 862億7544万 | +0.33% | 11.4 | 0.92 |
11/09 | 3,070 | 3,100 | 3,055 | 3,065 | -0.65% | 45,400 | 868億4211万 | +0.86% | 11.48 | 0.92 |
11/08 | 3,095 | 3,125 | 3,050 | 3,085 | +1.15% | 63,100 | 874億878万 | +1.41% | 11.55 | 0.93 |
11/07 | 3,070 | 3,070 | 3,040 | 3,050 | +0.49% | 42,700 | 864億1711万 | +0.2% | 11.42 | 0.92 |
11/06 | 3,030 | 3,065 | 3,015 | 3,035 | -0.16% | 39,500 | 859億9211万 | -0.49% | 11.37 | 0.91 |
11/05 | 3,020 | 3,065 | 3,000 | 3,040 | +1.16% | 49,900 | 861億3377万 | -0.46% | 11.39 | 0.91 |
11/02 | 3,025 | 3,025 | 2,988 | 3,005 | -0.5% | 44,200 | 851億4210万 | -1.89% | 11.26 | 0.9 |
11/01 | 2,980 | 3,035 | 2,980 | 3,020 | -0.66% | 49,700 | 855億6710万 | -1.66% | 11.31 | 0.91 |
10/31 | 3,020 | 3,050 | 3,020 | 3,040 | +0.66% | 53,400 | 861億3377万 | -1.27% | 11.39 | 0.91 |
10/30 | 3,005 | 3,065 | 3,005 | 3,020 | +0.17% | 67,800 | 855億6710万 | -2.2% | 11.31 | 0.91 |
10/29 | 3,010 | 3,060 | 3,005 | 3,015 | +0.5% | 85,400 | 854億2544万 | -2.58% | 11.29 | 0.91 |
10/26 | 2,980 | 3,015 | 2,956 | 3,000 | +1.32% | 81,700 | 850億44万 | -3.26% | 11.24 | 0.9 |
10/25 | 2,975 | 2,995 | 2,954 | 2,961 | -1.04% | 56,200 | 838億9543万 | -4.7% | 11.09 | 0.89 |
10/24 | 2,972 | 3,010 | 2,965 | 2,992 | +0.5% | 49,500 | 847億7377万 | -3.92% | 11.21 | 0.9 |
10/23 | 3,020 | 3,020 | 2,976 | 2,977 | -3.66% | 76,100 | 843億4876万 | -4.46% | 11.15 | 0.9 |
10/22 | 3,085 | 3,110 | 3,060 | 3,090 | +1.15% | 28,300 | 875億5045万 | -0.9% | 11.57 | 0.93 |
10/19 | 3,035 | 3,055 | 3,000 | 3,055 | -0.16% | 51,100 | 865億5878万 | -1.96% | 11.44 | 0.92 |
10/18 | 3,050 | 3,080 | 3,040 | 3,060 | -0.97% | 48,000 | 867億44万 | -1.8% | 11.46 | 0.92 |
10/17 | 3,020 | 3,100 | 3,020 | 3,090 | +2.49% | 72,200 | 875億5045万 | -0.83% | 11.57 | 0.93 |
10/16 | 2,985 | 3,020 | 2,985 | 3,015 | +1.01% | 43,800 | 854億2544万 | -3.15% | 11.29 | 0.91 |
10/15 | 3,020 | 3,025 | 2,985 | 2,985 | -1.16% | 58,400 | 845億7543万 | -4.11% | 11.18 | 0.9 |
10/12 | 3,050 | 3,065 | 3,010 | 3,020 | -1.47% | 62,300 | 855億6710万 | -3.05% | 11.31 | 0.91 |
10/11 | 3,015 | 3,070 | 2,996 | 3,065 | -0.33% | 105,800 | 868億4211万 | -1.64% | 11.48 | 0.92 |
10/10 | 3,100 | 3,115 | 3,065 | 3,075 | +0.33% | 31,900 | 871億2545万 | -1.25% | 11.52 | 0.92 |
10/09 | 3,130 | 3,130 | 3,045 | 3,065 | -2.39% | 47,100 | 868億4211万 | -1.51% | 11.48 | 0.92 |
10/05 | 3,130 | 3,145 | 3,100 | 3,140 | -0.16% | 44,000 | 889億6712万 | +0.87% | 11.76 | 0.94 |
10/04 | 3,170 | 3,170 | 3,115 | 3,145 | -0.16% | 44,200 | 891億879万 | +1.19% | 11.78 | 0.95 |
10/03 | 3,195 | 3,200 | 3,150 | 3,150 | -0.94% | 34,700 | 892億5046万 | +1.51% | 11.8 | 0.95 |
10/02 | 3,165 | 3,205 | 3,160 | 3,180 | +0.79% | 44,500 | 901億46万 | +2.65% | 11.91 | 0.96 |
10/01 | 3,230 | 3,235 | 3,150 | 3,155 | -3.22% | 71,100 | 893億9212万 | +2.07% | 11.82 | 0.95 |
09/28 | 3,260 | 3,335 | 3,240 | 3,260 | +1.72% | 88,300 | 923億6714万 | +5.74% | 12.21 | 0.98 |
09/27 | 3,225 | 3,235 | 3,175 | 3,205 | -0.62% | 57,000 | 908億880万 | +4.4% | 12 | 0.96 |
09/26 | 3,245 | 3,245 | 3,175 | 3,225 | -0.77% | 46,100 | 913億7547万 | +5.43% | 12.08 | 0.97 |
09/25 | 3,220 | 3,250 | 3,205 | 3,250 | +1.4% | 95,900 | 920億8381万 | +6.63% | 12.17 | 0.98 |
09/21 | 3,165 | 3,205 | 3,135 | 3,205 | +1.75% | 64,100 | 908億880万 | +5.5% | 12 | 0.96 |
09/20 | 3,165 | 3,165 | 3,130 | 3,150 | -0.47% | 37,300 | 892億5046万 | +3.93% | 11.8 | 0.95 |
09/19 | 3,155 | 3,180 | 3,120 | 3,165 | +1.44% | 62,800 | 896億7546万 | +4.52% | 11.85 | 0.95 |
09/18 | 3,045 | 3,130 | 3,045 | 3,120 | +2.46% | 50,600 | 884億45万 | +3.17% | 11.69 | 0.94 |
09/14 | 3,035 | 3,065 | 3,030 | 3,045 | +0.33% | 56,600 | 862億7544万 | +0.76% | 11.4 | 0.92 |
09/13 | 3,020 | 3,075 | 3,020 | 3,035 | +0.17% | 48,500 | 859億9211万 | +0.26% | 11.37 | 0.91 |
09/12 | 3,070 | 3,070 | 3,000 | 3,030 | -0.82% | 46,200 | 858億5044万 | -0.07% | 11.35 | 0.91 |
09/11 | 3,060 | 3,110 | 3,040 | 3,055 | -0.16% | 77,100 | 865億5878万 | +0.59% | 11.44 | 0.92 |
09/10 | 3,055 | 3,070 | 3,040 | 3,060 | +1.16% | 53,400 | 867億44万 | +0.53% | 11.46 | 0.92 |
09/07 | 3,005 | 3,035 | 3,000 | 3,025 | +0.33% | 42,600 | 857億877万 | -0.85% | 11.33 | 0.91 |
09/06 | 3,035 | 3,060 | 3,010 | 3,015 | -0.99% | 93,400 | 854億2544万 | -1.47% | 11.29 | 0.91 |
09/05 | 3,025 | 3,060 | 3,020 | 3,045 | +0.66% | 41,900 | 862億7544万 | -0.88% | 11.4 | 0.92 |
09/04 | 3,030 | 3,040 | 3,005 | 3,025 | +0.17% | 67,100 | 857億877万 | -1.85% | 11.33 | 0.91 |
09/03 | 3,060 | 3,070 | 3,010 | 3,020 | -0.33% | 47,400 | 855億6710万 | -2.45% | 11.31 | 0.91 |
08/31 | 3,080 | 3,100 | 3,030 | 3,030 | -1.78% | 48,700 | 858億5044万 | -2.63% | 11.35 | 0.91 |
08/30 | 3,000 | 3,085 | 2,999 | 3,085 | +2.32% | 87,300 | 874億878万 | -1.41% | 11.55 | 0.93 |
08/29 | 2,987 | 3,035 | 2,981 | 3,015 | -0.33% | 45,900 | 854億2544万 | -4.1% | 11.29 | 0.91 |
08/28 | 3,055 | 3,055 | 3,010 | 3,025 | -0.17% | 49,400 | 857億877万 | -4.33% | 11.33 | 0.91 |
08/27 | 3,005 | 3,055 | 2,991 | 3,030 | +0.66% | 44,900 | 858億5044万 | -4.69% | 11.35 | 0.91 |
08/24 | 2,963 | 3,040 | 2,963 | 3,010 | +1.93% | 88,600 | 852億8377万 | -5.85% | 11.27 | 0.91 |
08/23 | 2,928 | 2,953 | 2,928 | 2,953 | +0.85% | 46,300 | 836億6876万 | -8.15% | 11.06 | 0.89 |
08/22 | 2,920 | 2,930 | 2,905 | 2,928 | -0.07% | 80,500 | 829億6042万 | -9.41% | 10.97 | 0.88 |
08/21 | 2,913 | 2,943 | 2,912 | 2,930 | -0.81% | 59,100 | 830億1709万 | -9.9% | 10.97 | 0.88 |
08/20 | 2,990 | 2,991 | 2,943 | 2,954 | -1.7% | 76,000 | 836億9709万 | -9.72% | 11.06 | 0.89 |
08/17 | 3,000 | 3,020 | 2,941 | 3,005 | -0.33% | 102,100 | 851億4210万 | -8.58% | 11.26 | 0.9 |
08/16 | 3,045 | 3,045 | 3,005 | 3,015 | -1.79% | 52,300 | 854億2544万 | -8.58% | 11.29 | 0.91 |
08/15 | 3,040 | 3,085 | 3,040 | 3,070 | -0.16% | 39,600 | 869億8378万 | -7.28% | 11.5 | 0.92 |
08/14 | 3,050 | 3,075 | 3,025 | 3,075 | -0.16% | 65,900 | 871億2545万 | -7.41% | 11.52 | 0.92 |
08/13 | 3,135 | 3,140 | 3,075 | 3,080 | -2.53% | 65,700 | 872億6711万 | -7.54% | 11.54 | 0.93 |
08/10 | 3,160 | 3,170 | 3,130 | 3,160 | -0.16% | 59,500 | 895億3379万 | -5.45% | 11.84 | 0.95 |
08/09 | 3,150 | 3,195 | 3,150 | 3,165 | +0.64% | 55,400 | 896億7546万 | -5.49% | 11.85 | 0.95 |
08/08 | 3,190 | 3,225 | 3,140 | 3,145 | -2.78% | 96,300 | 891億879万 | -6.34% | 11.78 | 0.95 |
08/07 | 3,230 | 3,245 | 3,190 | 3,235 | 0% | 54,500 | 916億5880万 | -3.86% | 12.12 | 0.97 |
08/06 | 3,245 | 3,260 | 3,230 | 3,235 | -0.46% | 52,400 | 916億5880万 | -4.01% | 12.12 | 0.97 |
08/03 | 3,300 | 3,310 | 3,225 | 3,250 | -1.66% | 79,100 | 920億8381万 | -3.79% | 12.17 | 0.98 |
08/02 | 3,305 | 3,335 | 3,290 | 3,305 | +0.15% | 61,100 | 936億4215万 | -2.42% | 12.38 | 0.99 |
08/01 | 3,390 | 3,390 | 3,290 | 3,300 | -2.65% | 91,200 | 935億48万 | -2.77% | 12.36 | 0.99 |
07/31 | 3,420 | 3,450 | 3,385 | 3,390 | -0.88% | 79,200 | 960億5049万 | -0.29% | 12.7 | 1.02 |
07/30 | 3,450 | 3,455 | 3,415 | 3,420 | -0.87% | 40,600 | 969億50万 | +0.56% | 12.81 | 1.03 |
07/27 | 3,435 | 3,460 | 3,430 | 3,450 | -0.43% | 74,900 | 977億5050万 | +1.38% | 12.92 | 1.04 |
07/26 | 3,460 | 3,495 | 3,440 | 3,465 | +0.43% | 105,000 | 981億7550万 | +1.76% | 12.98 | 1.04 |
07/25 | 3,465 | 3,490 | 3,430 | 3,450 | -0.29% | 90,700 | 977億5050万 | +1.26% | 12.92 | 1.04 |
07/24 | 3,435 | 3,495 | 3,425 | 3,460 | -0.14% | 88,700 | 980億3384万 | +1.47% | 12.96 | 1.04 |
07/23 | 3,420 | 3,490 | 3,420 | 3,465 | -0.29% | 78,100 | 981億7550万 | +1.52% | 12.98 | 1.04 |
07/20 | 3,585 | 3,590 | 3,440 | 3,475 | +2.96% | 221,600 | 984億5884万 | +1.7% | 13.02 | 1.04 |