時価総額
2018/08/06~2018/12/28
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 |
12/28 | 2,207 | 2,226 | 2,117 | 2,150 | -4.74% | 58,100 | 364億5174万 | -12.67% | 7.78 | 1.72 |
12/27 | 2,208 | 2,264 | 2,120 | 2,257 | +7.78% | 58,300 | 382億6585万 | -8.84% | 8.17 | 1.81 |
12/26 | 1,986 | 2,111 | 1,974 | 2,094 | +5.28% | 67,900 | 355億230万 | -15.7% | 7.58 | 1.68 |
12/25 | 2,011 | 2,065 | 1,963 | 1,989 | -7.4% | 145,300 | 337億2210万 | -20.54% | 7.2 | 1.59 |
12/21 | 2,100 | 2,180 | 2,071 | 2,148 | -0.23% | 81,700 | 364億1783万 | -15% | 7.78 | 1.72 |
12/20 | 2,267 | 2,289 | 2,125 | 2,153 | -6.19% | 55,400 | 364億9614万 | -15.5% | 7.79 | 1.72 |
12/19 | 2,312 | 2,368 | 2,265 | 2,295 | -0.04% | 42,100 | 389億323万 | -10.53% | 8.31 | 1.84 |
12/18 | 2,400 | 2,400 | 2,277 | 2,296 | -5.51% | 50,900 | 389億2018万 | -11.04% | 8.31 | 1.84 |
12/17 | 2,450 | 2,478 | 2,425 | 2,430 | -0.98% | 19,500 | 411億9165万 | -6.54% | 8.8 | 1.94 |
12/14 | 2,520 | 2,520 | 2,428 | 2,454 | -3.16% | 37,300 | 415億9849万 | -6.3% | 8.88 | 1.96 |
12/13 | 2,600 | 2,600 | 2,507 | 2,534 | -1.93% | 44,500 | 429億5459万 | -3.94% | 9.17 | 2.03 |
12/12 | 2,572 | 2,595 | 2,527 | 2,584 | +2.95% | 38,800 | 438億215万 | -2.53% | 9.35 | 2.07 |
12/11 | 2,625 | 2,627 | 2,498 | 2,510 | -3.76% | 24,400 | 425億4776万 | -5.71% | 9.08 | 2.01 |
12/10 | 2,631 | 2,676 | 2,586 | 2,608 | -1.88% | 36,500 | 442億899万 | -2.47% | 9.44 | 2.09 |
12/07 | 2,564 | 2,677 | 2,562 | 2,658 | +4.03% | 45,400 | 450億5655万 | -0.78% | 9.62 | 2.13 |
12/06 | 2,640 | 2,640 | 2,550 | 2,555 | -4.06% | 59,900 | 433億1057万 | -4.63% | 9.25 | 2.04 |
12/05 | 2,658 | 2,695 | 2,619 | 2,663 | -1.11% | 29,600 | 451億4131万 | -0.86% | 9.64 | 2.13 |
12/04 | 2,752 | 2,760 | 2,687 | 2,693 | -2.5% | 37,100 | 456億4985万 | +0.3% | 9.75 | 2.16 |
12/03 | 2,770 | 2,806 | 2,750 | 2,762 | +0.95% | 31,300 | 468億1949万 | +3.18% | 10 | 2.21 |
11/30 | 2,701 | 2,760 | 2,641 | 2,736 | +0.7% | 74,800 | 463億7875万 | +2.55% | 9.9 | 2.19 |
11/29 | 2,679 | 2,746 | 2,667 | 2,717 | +1.53% | 39,900 | 460億5668万 | +2.03% | 9.83 | 2.17 |
11/28 | 2,559 | 2,692 | 2,545 | 2,676 | +4.57% | 75,600 | 453億6167万 | +0.41% | 9.69 | 2.14 |
11/27 | 2,497 | 2,567 | 2,473 | 2,559 | +2.44% | 44,900 | 433億7837万 | -4.09% | 9.26 | 2.05 |
11/26 | 2,553 | 2,566 | 2,465 | 2,498 | -1.26% | 37,100 | 423億4434万 | -6.86% | 9.04 | 2 |
11/22 | 2,496 | 2,540 | 2,460 | 2,530 | +1.4% | 40,800 | 428億8678万 | -6.23% | 9.16 | 2.02 |
11/21 | 2,433 | 2,536 | 2,426 | 2,495 | +1.01% | 51,600 | 422億9349万 | -8.07% | 9.03 | 2 |
11/20 | 2,506 | 2,525 | 2,465 | 2,470 | -3.36% | 62,800 | 418億6971万 | -9.72% | 8.94 | 1.98 |
11/19 | 2,552 | 2,562 | 2,492 | 2,556 | -1.24% | 91,000 | 433億2752万 | -7.22% | 9.25 | 2.05 |
11/16 | 2,713 | 2,750 | 2,580 | 2,588 | -3.68% | 36,300 | 438億6996万 | -6.64% | 9.37 | 2.07 |
11/15 | 2,526 | 2,692 | 2,526 | 2,687 | +4.55% | 89,700 | 455億4814万 | -3.8% | 9.73 | 2.15 |
11/14 | 2,693 | 2,695 | 2,560 | 2,570 | -4.32% | 90,300 | 435億6484万 | -8.41% | 9.3 | 2.06 |
11/13 | 2,684 | 2,721 | 2,658 | 2,686 | -3.52% | 56,600 | 455億3119万 | -5.02% | 9.72 | 2.15 |
11/12 | 2,894 | 2,921 | 2,766 | 2,784 | -4.07% | 87,300 | 471億9241万 | -2.14% | 10.08 | 2.23 |
11/09 | 2,946 | 2,989 | 2,873 | 2,902 | -0.55% | 45,200 | 491億9267万 | +1.4% | 10.5 | 2.32 |
11/08 | 2,915 | 2,941 | 2,869 | 2,918 | +1.92% | 45,200 | 494億6389万 | +1.43% | 10.56 | 2.34 |
11/07 | 2,918 | 2,983 | 2,813 | 2,863 | -0.17% | 97,800 | 485億3157万 | -1.07% | 10.36 | 2.29 |
11/06 | 3,000 | 3,075 | 2,852 | 2,868 | +1.92% | 119,600 | 486億1632万 | -1.65% | 10.38 | 2.3 |
11/05 | 2,705 | 2,859 | 2,675 | 2,814 | +3.65% | 73,400 | 477億95万 | -4.25% | 10.19 | 2.25 |
11/02 | 2,651 | 2,729 | 2,605 | 2,715 | +1.57% | 50,200 | 460億2277万 | -8.4% | 9.83 | 2.17 |
11/01 | 2,699 | 2,700 | 2,645 | 2,673 | -1.87% | 22,200 | 453億1082万 | -10.66% | 9.67 | 2.14 |
10/31 | 2,663 | 2,727 | 2,650 | 2,724 | +3.22% | 29,300 | 461億7534万 | -9.98% | 9.86 | 2.18 |
10/30 | 2,487 | 2,646 | 2,480 | 2,639 | +6.24% | 49,500 | 447億3448万 | -13.56% | 9.55 | 2.11 |
10/29 | 2,575 | 2,628 | 2,484 | 2,484 | -2.2% | 46,900 | 421億702万 | -19.48% | 8.99 | 1.99 |
10/26 | 2,604 | 2,630 | 2,518 | 2,540 | -2.79% | 44,600 | 430億5630万 | -18.56% | 9.19 | 2.03 |
10/25 | 2,660 | 2,670 | 2,602 | 2,613 | -5.43% | 61,800 | 442億9374万 | -16.97% | 9.46 | 2.09 |
10/24 | 2,764 | 2,813 | 2,674 | 2,763 | +0.18% | 85,100 | 468億3644万 | -12.81% | 10 | 2.21 |
10/23 | 2,854 | 2,861 | 2,744 | 2,758 | -4.9% | 53,800 | 467億5168万 | -13.35% | 9.98 | 2.21 |
10/22 | 2,918 | 2,919 | 2,841 | 2,900 | -0.65% | 26,100 | 491億5587万 | -9.23% | 10.5 | 2.32 |
10/19 | 2,932 | 2,932 | 2,881 | 2,919 | -0.44% | 43,200 | 494億7792万 | -8.81% | 10.56 | 2.34 |
10/18 | 3,070 | 3,080 | 2,903 | 2,932 | -3.23% | 72,800 | 496億9827万 | -8.57% | 10.61 | 2.35 |
10/17 | 3,015 | 3,030 | 2,968 | 3,030 | +3.17% | 39,400 | 513億5940万 | -5.72% | 10.97 | 2.43 |
10/16 | 3,000 | 3,005 | 2,906 | 2,937 | -1.81% | 44,600 | 497億8303万 | -8.73% | 10.63 | 2.35 |
10/15 | 3,130 | 3,130 | 2,990 | 2,991 | -3.83% | 33,500 | 506億9834万 | -7.31% | 10.83 | 2.39 |
10/12 | 2,980 | 3,125 | 2,980 | 3,110 | +3.15% | 34,700 | 527億1543万 | -3.92% | 11.26 | 2.49 |
10/11 | 2,992 | 3,075 | 2,956 | 3,015 | -3.05% | 57,400 | 511億515万 | -7.15% | 10.91 | 2.41 |
10/10 | 3,110 | 3,170 | 3,075 | 3,110 | -0.64% | 35,700 | 527億1543万 | -4.6% | 11.26 | 2.49 |
10/09 | 3,195 | 3,195 | 3,075 | 3,130 | -2.03% | 35,700 | 530億5443万 | -4.34% | 11.33 | 2.51 |
10/05 | 3,250 | 3,285 | 3,195 | 3,195 | -3.03% | 23,300 | 541億5620万 | -2.77% | 11.56 | 2.56 |
10/04 | 3,310 | 3,365 | 3,225 | 3,295 | -1.2% | 32,900 | 558億5123万 | 0% | 11.93 | 2.64 |
10/03 | 3,425 | 3,425 | 3,310 | 3,335 | -1.91% | 18,600 | 565億2925万 | +1.09% | 12.07 | 2.67 |
10/02 | 3,490 | 3,490 | 3,390 | 3,400 | -1.88% | 19,900 | 576億3102万 | +3% | 12.31 | 2.72 |
10/01 | 3,425 | 3,495 | 3,415 | 3,465 | +1.02% | 29,800 | 587億3278万 | +5.03% | 12.54 | 2.77 |
09/28 | 3,410 | 3,490 | 3,410 | 3,430 | +0.59% | 31,800 | 581億3952万 | +4.22% | 12.41 | 2.75 |
09/27 | 3,520 | 3,520 | 3,410 | 3,410 | -3.13% | 21,900 | 578億52万 | +3.84% | 12.34 | 2.73 |
09/26 | 3,480 | 3,540 | 3,460 | 3,520 | +3.07% | 43,800 | 596億6505万 | +7.35% | 12.74 | 2.82 |
09/25 | 3,440 | 3,445 | 3,360 | 3,415 | -0.58% | 30,900 | 578億8527万 | +4.27% | 12.36 | 2.73 |
09/21 | 3,385 | 3,490 | 3,345 | 3,435 | +3% | 60,200 | 582億2428万 | +4.79% | 12.43 | 2.75 |
09/20 | 3,285 | 3,350 | 3,235 | 3,335 | +3.09% | 44,600 | 565億1924万 | +1.58% | 12.07 | 2.67 |
09/19 | 3,225 | 3,245 | 3,180 | 3,235 | +2.7% | 29,700 | 548億2451万 | -1.88% | 11.71 | 2.59 |
09/18 | 3,095 | 3,165 | 3,080 | 3,150 | +1.12% | 29,200 | 533億8399万 | -5.06% | 11.4 | 2.52 |
09/14 | 3,120 | 3,175 | 3,105 | 3,115 | +1.63% | 23,600 | 527億9083万 | -6.79% | 11.27 | 2.49 |
09/13 | 3,030 | 3,110 | 3,030 | 3,065 | +0.66% | 29,900 | 519億4347万 | -9.05% | 11.09 | 2.45 |
09/12 | 3,080 | 3,105 | 3,020 | 3,045 | -1.3% | 25,500 | 516億452万 | -10.39% | 11.02 | 2.44 |
09/11 | 3,095 | 3,115 | 3,070 | 3,085 | -0.64% | 19,600 | 522億8242万 | -10.01% | 11.16 | 2.47 |
09/10 | 3,125 | 3,135 | 3,075 | 3,105 | -0.48% | 19,200 | 526億2136万 | -10.23% | 11.24 | 2.48 |
09/07 | 3,140 | 3,140 | 3,085 | 3,120 | -1.42% | 30,900 | 528億7557万 | -10.24% | 11.29 | 2.5 |
09/06 | 3,235 | 3,255 | 3,140 | 3,165 | -2.47% | 32,600 | 536億3820万 | -9.42% | 11.45 | 2.53 |
09/05 | 3,345 | 3,345 | 3,245 | 3,245 | -2.99% | 28,300 | 549億9398万 | -7.58% | 11.74 | 2.6 |
09/04 | 3,360 | 3,365 | 3,330 | 3,345 | +0.15% | 18,900 | 566億8871万 | -5% | 12.1 | 2.68 |
09/03 | 3,405 | 3,405 | 3,315 | 3,340 | -2.2% | 38,000 | 566億398万 | -5.36% | 12.09 | 2.67 |
08/31 | 3,455 | 3,535 | 3,400 | 3,415 | -1.73% | 46,900 | 578億7502万 | -3.64% | 12.36 | 2.73 |
08/30 | 3,440 | 3,510 | 3,425 | 3,475 | +1.61% | 27,200 | 588億9186万 | -2.28% | 12.57 | 2.78 |
08/29 | 3,410 | 3,450 | 3,385 | 3,420 | +0.29% | 18,600 | 579億5976万 | -4.04% | 12.38 | 2.74 |
08/28 | 3,430 | 3,475 | 3,390 | 3,410 | +0.59% | 28,400 | 577億9029万 | -4.59% | 12.34 | 2.73 |
08/27 | 3,360 | 3,395 | 3,320 | 3,390 | +1.5% | 24,900 | 574億5134万 | -5.39% | 12.27 | 2.71 |
08/24 | 3,280 | 3,350 | 3,275 | 3,340 | +2.3% | 50,400 | 566億398万 | -6.94% | 12.09 | 2.67 |
08/23 | 3,250 | 3,270 | 3,195 | 3,265 | +0.31% | 67,100 | 553億3293万 | -9.13% | 11.81 | 2.61 |
08/22 | 3,290 | 3,300 | 3,165 | 3,255 | -1.06% | 67,600 | 551億6346万 | -9.68% | 11.78 | 2.6 |
08/21 | 3,365 | 3,410 | 3,285 | 3,290 | -3.52% | 33,300 | 557億5661万 | -8.86% | 11.91 | 2.63 |
08/20 | 3,520 | 3,540 | 3,400 | 3,410 | -2.71% | 33,700 | 577億9029万 | -5.75% | 12.34 | 2.73 |
08/17 | 3,550 | 3,625 | 3,490 | 3,505 | -0.99% | 44,500 | 594億28万 | -3.15% | 12.68 | 2.8 |
08/16 | 3,660 | 3,675 | 3,535 | 3,540 | -4.45% | 40,300 | 599億9344万 | -1.99% | 12.81 | 2.83 |
08/15 | 3,715 | 3,750 | 3,670 | 3,705 | -1.46% | 27,500 | 627億8974万 | +2.8% | 13.41 | 2.96 |
08/14 | 3,795 | 3,810 | 3,750 | 3,760 | +0.27% | 32,000 | 637億2184万 | +4.76% | 13.61 | 3.01 |
08/13 | 3,780 | 3,810 | 3,720 | 3,750 | -1.57% | 43,100 | 635億5237万 | +4.98% | 13.57 | 3 |
08/10 | 3,815 | 3,905 | 3,765 | 3,810 | +1.06% | 73,000 | 645億6921万 | +7.29% | 13.79 | 3.05 |
08/09 | 3,750 | 3,830 | 3,710 | 3,770 | -0.53% | 31,600 | 638億9132万 | +7.01% | 13.64 | 3.02 |
08/08 | 3,840 | 3,840 | 3,655 | 3,790 | -1.43% | 157,200 | 642億3026万 | +8.16% | 13.71 | 3.03 |
08/07 | 3,465 | 3,850 | 3,465 | 3,845 | +8.77% | 209,700 | 651億6236万 | +10.39% | 13.91 | 3.08 |
08/06 | 3,620 | 3,620 | 3,525 | 3,535 | -1.39% | 72,100 | 599億870万 | +2.14% | 12.79 | 2.83 |