時価総額
2018/06/18～2018/11/08
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2018 |
| 11/08 | 870 | 894 | 867 | 891 | +4.82% | 568,500 | 1386億4637万 | +0.34% | 34.9 | 7.58 |
| 11/07 | 848 | 860 | 833 | 850 | +0.59% | 613,500 | 1322億6646万 | -4.92% | 33.3 | 7.23 |
| 11/06 | 889 | 896 | 844 | 845 | -4.41% | 581,500 | 1314億8842万 | -6.42% | 33.1 | 7.19 |
| 11/05 | 830 | 897 | 821 | 884 | +6.12% | 1,337,000 | 1375億5711万 | -2.96% | 34.63 | 7.52 |
| 11/02 | 821 | 838 | 792 | 833 | -3.48% | 1,621,000 | 1296億2113万 | -9.36% | 32.63 | 7.08 |
| 11/01 | 868 | 878 | 846 | 863 | -0.12% | 552,500 | 1342億8935万 | -6.9% | 33.8 | 7.34 |
| 10/31 | 842 | 869 | 842 | 864 | +4.6% | 493,500 | 1344億4496万 | -7.59% | 33.84 | 7.35 |
| 10/30 | 809 | 846 | 809 | 826 | +2.1% | 1,394,000 | 1285億3187万 | -12.31% | 32.36 | 7.03 |
| 10/29 | 826 | 841 | 808 | 809 | -2.65% | 465,000 | 1258億8654万 | -14.57% | 31.69 | 6.88 |
| 10/26 | 860 | 870 | 816 | 831 | -2.46% | 757,500 | 1293億991万 | -12.8% | 32.55 | 7.07 |
| 10/25 | 872 | 876 | 852 | 852 | -5.33% | 461,500 | 1325億7767万 | -11.16% | 33.37 | 7.25 |
| 10/24 | 911 | 916 | 883 | 900 | +0.33% | 566,000 | 1400億4684万 | -6.54% | 35.25 | 7.65 |
| 10/23 | 916 | 917 | 893 | 897 | -3.55% | 467,000 | 1395億8001万 | -7.05% | 35.14 | 7.63 |
| 10/22 | 909 | 938 | 901 | 930 | +2.2% | 466,500 | 1447億1506万 | -3.83% | 36.43 | 7.91 |
| 10/19 | 896 | 913 | 896 | 910 | -0.87% | 364,500 | 1416億291万 | -5.89% | 35.65 | 7.74 |
| 10/18 | 917 | 938 | 914 | 918 | +0.11% | 477,500 | 1428億4777万 | -5.07% | 35.96 | 7.81 |
| 10/17 | 893 | 917 | 893 | 917 | +5.28% | 611,500 | 1426億9216万 | -4.97% | 35.92 | 7.8 |
| 10/16 | 868 | 880 | 860 | 871 | +0.23% | 542,000 | 1355億3421万 | -9.46% | 34.12 | 7.41 |
| 10/15 | 882 | 906 | 868 | 869 | -3.44% | 678,500 | 1352億2300万 | -9.57% | 34.04 | 7.39 |
| 10/12 | 900 | 913 | 876 | 900 | -2.07% | 1,001,000 | 1400億4684万 | -6.64% | 35.25 | 7.65 |
| 10/11 | 887 | 929 | 885 | 919 | -1.61% | 588,000 | 1430億338万 | -4.87% | 36 | 7.82 |
| 10/10 | 945 | 956 | 930 | 934 | -1.48% | 570,500 | 1453億3749万 | -3.51% | 36.59 | 7.94 |
| 10/09 | 969 | 969 | 928 | 948 | -2.97% | 612,500 | 1475億1600万 | -2.17% | 37.13 | 8.06 |
| 10/05 | 972 | 984 | 950 | 977 | +1.03% | 821,000 | 1520億2862万 | +0.62% | 38.27 | 8.31 |
| 10/04 | 1,016 | 1,020 | 954 | 967 | -6.84% | 1,171,500 | 1504億7254万 | -0.51% | 37.88 | 8.22 |
| 10/03 | 1,060 | 1,072 | 1,038 | 1,038 | -2.63% | 321,000 | 1615億2068万 | +6.9% | 40.66 | 8.83 |
| 10/02 | 1,076 | 1,080 | 1,054 | 1,066 | +0.38% | 366,500 | 1658億7770万 | +10.01% | 41.76 | 9.07 |
| 10/01 | 1,068 | 1,078 | 1,052 | 1,062 | -0.75% | 469,000 | 1652億5527万 | +10.05% | 41.6 | 9.03 |
| 09/28 | 1,068 | 1,086 | 1,062 | 1,070 | +2.1% | 625,500 | 1665億13万 | +11.46% | 41.91 | 9.1 |
| 09/27 | 1,056 | 1,056 | 1,034 | 1,048 | -1.13% | 486,000 | 1630億7676万 | +9.85% | 41.05 | 8.91 |
| 09/26 | 1,024 | 1,066 | 1,022 | 1,060 | +3.52% | 629,500 | 1649億4405万 | +11.7% | 41.52 | 9.02 |
| 09/25 | 980 | 1,026 | 977 | 1,024 | +5.57% | 737,500 | 1593億4218万 | +8.7% | 40.11 | 8.71 |
| 09/21 | 966 | 973 | 934 | 970 | +1.15% | 796,500 | 1509億3937万 | +3.41% | 38 | 8.25 |
| 09/20 | 981 | 981 | 952 | 959 | -1.44% | 327,500 | 1492億2768万 | +2.35% | 37.57 | 8.16 |
| 09/19 | 979 | 979 | 966 | 973 | +1.88% | 373,000 | 1514億619万 | +3.73% | 38.11 | 8.28 |
| 09/18 | 930 | 961 | 922 | 955 | +1.7% | 445,500 | 1486億525万 | +1.7% | 37.41 | 8.12 |
| 09/14 | 957 | 963 | 932 | 939 | -2.39% | 762,000 | 1461億1553万 | -0.21% | 36.78 | 7.99 |
| 09/13 | 928 | 963 | 926 | 962 | +5.02% | 798,500 | 1496億9451万 | +1.8% | 37.68 | 8.18 |
| 09/12 | 911 | 928 | 893 | 916 | +1.55% | 534,000 | 1425億3656万 | -3.38% | 35.88 | 7.79 |
| 09/11 | 878 | 919 | 877 | 902 | +3.2% | 636,500 | 1403億5805万 | -5.25% | 35.33 | 7.67 |
| 09/10 | 866 | 878 | 861 | 874 | +2.34% | 436,000 | 1360億104万 | -8.67% | 34.24 | 7.43 |
| 09/07 | 838 | 871 | 837 | 854 | +1.91% | 695,500 | 1328億8889万 | -11.23% | 33.45 | 7.26 |
| 09/06 | 908 | 909 | 829 | 838 | -10.47% | 1,762,500 | 1303億9916万 | -13.52% | 32.83 | 7.13 |
| 09/05 | 947 | 952 | 936 | 936 | -1.89% | 325,500 | 1456億4871万 | -4.39% | 36.66 | 7.96 |
| 09/04 | 960 | 968 | 942 | 954 | -1.14% | 306,000 | 1484億4965万 | -2.95% | 37.37 | 8.11 |
| 09/03 | 979 | 990 | 958 | 965 | -1.53% | 288,000 | 1501億6133万 | -2.13% | 37.8 | 8.21 |
| 08/31 | 989 | 997 | 980 | 980 | -0.91% | 289,500 | 1524億9544万 | -1.01% | 38.39 | 8.34 |
| 08/30 | 1,000 | 1,004 | 982 | 989 | +0.1% | 420,500 | 1538億9591万 | -0.4% | 38.74 | 8.41 |
| 08/29 | 980 | 1,002 | 976 | 988 | +2.38% | 437,000 | 1537億4030万 | -0.7% | 38.7 | 8.4 |
| 08/28 | 990 | 990 | 959 | 965 | -1.73% | 240,500 | 1501億6133万 | -3.21% | 37.8 | 8.21 |
| 08/27 | 970 | 987 | 962 | 982 | +2.08% | 235,500 | 1528億666万 | -1.8% | 38.47 | 8.35 |
| 08/24 | 945 | 963 | 937 | 962 | +2.34% | 244,000 | 1496億9451万 | -3.99% | 37.68 | 8.18 |
| 08/23 | 937 | 952 | 932 | 940 | +1.4% | 232,500 | 1462億7114万 | -6.37% | 36.82 | 7.99 |
| 08/22 | 913 | 933 | 908 | 927 | +2.54% | 451,500 | 1442億4824万 | -7.94% | 36.31 | 7.88 |
| 08/21 | 898 | 912 | 882 | 904 | +0.11% | 329,500 | 1406億6927万 | -10.76% | 35.41 | 7.69 |
| 08/20 | 910 | 921 | 898 | 903 | -1.42% | 335,000 | 1405億1366万 | -11.47% | 35.37 | 7.68 |
| 08/17 | 933 | 939 | 910 | 916 | -1.51% | 553,000 | 1425億3656万 | -10.72% | 35.88 | 7.79 |
| 08/16 | 976 | 976 | 926 | 930 | -6.06% | 874,000 | 1447億1506万 | -9.88% | 36.43 | 7.91 |
| 08/15 | 1,018 | 1,018 | 988 | 990 | -1.98% | 228,000 | 1540億5152万 | -4.44% | 38.78 | 8.42 |
| 08/14 | 997 | 1,010 | 991 | 1,010 | +1% | 228,500 | 1571億6367万 | -2.7% | 39.56 | 8.59 |
| 08/13 | 1,022 | 1,024 | 996 | 1,000 | -2.91% | 323,000 | 1556億760万 | -3.94% | 39.17 | 8.51 |
| 08/10 | 1,044 | 1,044 | 1,028 | 1,030 | -0.77% | 255,000 | 1602億7582万 | -1.25% | 40.35 | 8.76 |
| 08/09 | 1,024 | 1,044 | 1,012 | 1,038 | +1.37% | 285,000 | 1615億2068万 | -0.57% | 40.66 | 8.83 |
| 08/08 | 1,032 | 1,042 | 1,020 | 1,024 | -0.39% | 291,000 | 1593億4218万 | -2.1% | 40.11 | 8.71 |
| 08/07 | 992 | 1,032 | 984 | 1,028 | +3.11% | 483,000 | 1599億6461万 | -1.91% | 40.27 | 8.74 |
| 08/06 | 966 | 1,004 | 965 | 997 | -2.25% | 519,000 | 1551億4077万 | -5.05% | 39.05 | 8.48 |
| 08/03 | 1,084 | 1,084 | 996 | 1,020 | -6.42% | 1,405,000 | 1587億1975万 | -3.41% | 39.95 | 8.68 |
| 08/02 | 1,096 | 1,148 | 1,078 | 1,090 | +5.21% | 1,289,500 | 1696億1228万 | +2.73% | 42.7 | 9.27 |
| 08/01 | 1,048 | 1,056 | 1,028 | 1,036 | -0.77% | 536,500 | 1612億947万 | -2.54% | 40.58 | 8.81 |
| 07/31 | 1,060 | 1,060 | 1,024 | 1,044 | -0.57% | 378,000 | 1624億5433万 | -2.16% | 40.89 | 8.88 |
| 07/30 | 1,064 | 1,064 | 1,036 | 1,050 | -0.57% | 283,000 | 1633億8798万 | -1.96% | 41.13 | 8.93 |
| 07/27 | 1,052 | 1,064 | 1,044 | 1,056 | +0.38% | 350,000 | 1643億2162万 | -1.95% | 41.36 | 8.98 |
| 07/26 | 1,044 | 1,056 | 1,044 | 1,052 | +1.54% | 296,000 | 1636億9919万 | -2.77% | 41.21 | 8.95 |
| 07/25 | 1,036 | 1,038 | 1,028 | 1,036 | +0.78% | 226,000 | 1612億947万 | -4.78% | 40.58 | 8.81 |
| 07/24 | 1,036 | 1,036 | 1,014 | 1,028 | 0% | 249,500 | 1599億6461万 | -5.95% | 40.27 | 8.74 |
| 07/23 | 1,028 | 1,044 | 1,026 | 1,028 | -0.39% | 241,500 | 1599億6461万 | -6.55% | 40.27 | 8.74 |
| 07/20 | 1,040 | 1,054 | 1,026 | 1,032 | +1.38% | 555,000 | 1605億8704万 | -6.86% | 40.42 | 8.78 |
| 07/19 | 1,064 | 1,068 | 1,002 | 1,018 | -4.32% | 701,000 | 1584億853万 | -8.86% | 39.88 | 8.66 |
| 07/18 | 1,082 | 1,088 | 1,060 | 1,064 | -1.3% | 227,000 | 1655億6648万 | -5.51% | 41.68 | 9.05 |
| 07/17 | 1,068 | 1,082 | 1,050 | 1,078 | +1.89% | 274,000 | 1677億4499万 | -4.6% | 42.23 | 9.17 |
| 07/13 | 1,034 | 1,076 | 1,034 | 1,058 | +0.38% | 438,000 | 1646億3284万 | -6.7% | 41.44 | 9 |
| 07/12 | 1,030 | 1,066 | 1,030 | 1,054 | +2.33% | 278,500 | 1640億1041万 | -7.46% | 41.29 | 8.96 |
| 07/11 | 1,048 | 1,056 | 1,028 | 1,030 | -2.09% | 311,500 | 1602億7582万 | -9.97% | 40.35 | 8.76 |
| 07/10 | 1,088 | 1,088 | 1,052 | 1,052 | -2.59% | 329,000 | 1636億9919万 | -8.44% | 41.21 | 8.95 |
| 07/09 | 1,062 | 1,082 | 1,046 | 1,080 | +1.69% | 220,500 | 1680億5620万 | -6.41% | 42.3 | 9.19 |
| 07/06 | 1,056 | 1,066 | 1,038 | 1,062 | +0.95% | 377,000 | 1652億5527万 | -8.29% | 41.6 | 9.03 |
| 07/05 | 1,076 | 1,084 | 1,046 | 1,052 | -2.23% | 285,000 | 1636億9919万 | -9.47% | 41.21 | 8.95 |
| 07/04 | 1,062 | 1,084 | 1,062 | 1,076 | 0% | 209,500 | 1674億3377万 | -7.8% | 42.15 | 9.15 |
| 07/03 | 1,080 | 1,108 | 1,068 | 1,076 | +0.19% | 417,500 | 1674億3377万 | -8.03% | 42.15 | 9.15 |
| 07/02 | 1,154 | 1,154 | 1,072 | 1,074 | -7.41% | 524,000 | 1671億2256万 | -8.36% | 42.07 | 9.13 |
| 06/29 | 1,136 | 1,168 | 1,130 | 1,160 | +1.93% | 373,500 | 1805億481万 | -1.36% | 45.44 | 9.87 |
| 06/28 | 1,134 | 1,144 | 1,110 | 1,138 | -0.18% | 337,500 | 1770億8144万 | -3.23% | 44.58 | 9.68 |
| 06/27 | 1,132 | 1,150 | 1,132 | 1,140 | +0.71% | 228,500 | 1773億9266万 | -3.14% | 44.66 | 9.7 |
| 06/26 | 1,138 | 1,146 | 1,126 | 1,132 | -1.39% | 234,500 | 1761億4780万 | -3.82% | 44.34 | 9.63 |
| 06/25 | 1,200 | 1,202 | 1,142 | 1,148 | -4.17% | 496,500 | 1786億3752万 | -2.38% | 44.97 | 9.76 |
| 06/22 | 1,186 | 1,202 | 1,180 | 1,198 | +0.5% | 317,000 | 1864億1790万 | +1.78% | 46.93 | 10.19 |
| 06/21 | 1,196 | 1,206 | 1,182 | 1,192 | +0.17% | 409,000 | 1854億8425万 | +1.53% | 46.69 | 10.14 |
| 06/20 | 1,154 | 1,190 | 1,154 | 1,190 | +3.12% | 382,000 | 1851億7304万 | +1.45% | 46.61 | 10.12 |
| 06/19 | 1,206 | 1,212 | 1,152 | 1,154 | -3.99% | 453,000 | 1795億7117万 | -1.54% | 45.2 | 9.81 |
| 06/18 | 1,236 | 1,236 | 1,200 | 1,202 | -2.75% | 324,500 | 1870億4033万 | +2.56% | 47.08 | 10.22 |
