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 | 1,264 | 1,300 | 1,210 | 1,226 | -3.31% | 308,800 | 422億6144万 | -13.17% | 15.23 | 4.34 |
| 12/27 | 1,274 | 1,296 | 1,230 | 1,268 | +5.67% | 360,500 | 437億922万 | -10.7% | 15.75 | 4.49 |
| 12/26 | 1,171 | 1,239 | 1,170 | 1,200 | +3.81% | 453,500 | 413億6520万 | -15.79% | 14.9 | 4.25 |
| 12/25 | 1,130 | 1,198 | 1,126 | 1,156 | -6.4% | 504,000 | 398億4847万 | -19.44% | 14.36 | 4.09 |
| 12/21 | 1,230 | 1,269 | 1,179 | 1,235 | -1.98% | 484,800 | 425億7168万 | -14.41% | 15.34 | 4.37 |
| 12/20 | 1,329 | 1,329 | 1,224 | 1,260 | -7.96% | 795,700 | 434億3346万 | -13.04% | 15.65 | 4.46 |
| 12/19 | 1,364 | 1,433 | 1,360 | 1,369 | +0.07% | 496,800 | 471億9079万 | -5.91% | 17 | 4.84 |
| 12/18 | 1,401 | 1,416 | 1,334 | 1,368 | -5.66% | 567,300 | 471億5632万 | -6.17% | 16.99 | 4.84 |
| 12/17 | 1,455 | 1,504 | 1,447 | 1,450 | -1.43% | 381,700 | 499億8295万 | -0.89% | 18.01 | 5.13 |
| 12/14 | 1,493 | 1,561 | 1,467 | 1,471 | -0.74% | 523,400 | 507億684万 | +0.34% | 18.27 | 5.21 |
| 12/13 | 1,476 | 1,499 | 1,445 | 1,482 | +0.34% | 247,100 | 510億8602万 | +0.75% | 18.4 | 5.24 |
| 12/12 | 1,412 | 1,478 | 1,380 | 1,477 | +4.68% | 473,000 | 509億1366万 | +0.07% | 18.34 | 5.23 |
| 12/11 | 1,553 | 1,558 | 1,405 | 1,411 | -7.41% | 649,900 | 486億3858万 | -4.6% | 17.52 | 4.99 |
| 12/10 | 1,610 | 1,628 | 1,518 | 1,524 | -6.67% | 847,100 | 525億3380万 | +2.7% | 18.93 | 5.39 |
| 12/07 | 1,513 | 1,648 | 1,511 | 1,633 | +10.26% | 1,345,200 | 562億9114万 | +9.97% | 20.28 | 5.78 |
| 12/06 | 1,529 | 1,564 | 1,474 | 1,481 | -1.2% | 417,300 | 510億5155万 | 0% | 18.39 | 5.24 |
| 12/05 | 1,432 | 1,511 | 1,427 | 1,499 | +0.94% | 319,900 | 516億7202万 | +0.94% | 18.62 | 5.31 |
| 12/04 | 1,570 | 1,581 | 1,480 | 1,485 | -4.99% | 518,800 | 511億8943万 | 0% | 18.44 | 5.26 |
| 12/03 | 1,516 | 1,572 | 1,498 | 1,563 | +5.18% | 436,800 | 538億7817万 | +5.25% | 19.41 | 5.53 |
| 11/30 | 1,518 | 1,525 | 1,446 | 1,486 | -1.85% | 835,700 | 512億2390万 | -0.73% | 18.45 | 5.26 |
| 11/29 | 1,535 | 1,572 | 1,497 | 1,514 | +1.27% | 519,800 | 521億8909万 | -0.2% | 18.8 | 5.36 |
| 11/28 | 1,432 | 1,517 | 1,432 | 1,495 | +4.84% | 478,900 | 515億3414万 | -2.99% | 18.57 | 5.29 |
| 11/27 | 1,410 | 1,460 | 1,410 | 1,426 | +1.71% | 302,100 | 491億5564万 | -9% | 17.71 | 5.05 |
| 11/26 | 1,410 | 1,420 | 1,367 | 1,402 | -1.2% | 312,800 | 483億2834万 | -12.32% | 17.41 | 4.96 |
| 11/22 | 1,440 | 1,445 | 1,384 | 1,419 | -0.98% | 358,400 | 489億1434万 | -13.05% | 17.62 | 5.02 |
| 11/21 | 1,345 | 1,436 | 1,332 | 1,433 | +2.95% | 572,100 | 493億9694万 | -13.93% | 17.8 | 5.07 |
| 11/20 | 1,411 | 1,414 | 1,363 | 1,392 | -3.73% | 406,100 | 479億8363万 | -17.88% | 17.29 | 4.93 |
| 11/19 | 1,325 | 1,454 | 1,306 | 1,446 | +7.75% | 829,100 | 498億4506万 | -16.08% | 17.96 | 5.12 |
| 11/16 | 1,391 | 1,413 | 1,337 | 1,342 | -4.28% | 474,500 | 462億6008万 | -23.36% | 16.67 | 4.75 |
| 11/15 | 1,360 | 1,416 | 1,335 | 1,402 | +0.21% | 586,300 | 483億2834万 | -21.5% | 17.41 | 4.96 |
| 11/14 | 1,448 | 1,483 | 1,390 | 1,399 | -3.78% | 697,100 | 482億2492万 | -22.88% | 17.37 | 4.95 |
| 11/13 | 1,426 | 1,485 | 1,402 | 1,454 | -1.76% | 542,600 | 501億2083万 | -21.49% | 18.06 | 5.15 |
| 11/12 | 1,501 | 1,545 | 1,472 | 1,480 | -3.39% | 469,600 | 510億1708万 | -21.49% | 18.38 | 5.24 |
| 11/09 | 1,600 | 1,614 | 1,521 | 1,532 | -4.67% | 537,300 | 528億957万 | -20.13% | 19.03 | 5.42 |
| 11/08 | 1,643 | 1,669 | 1,565 | 1,607 | -0.19% | 903,700 | 553億9489万 | -17.63% | 19.96 | 5.69 |
| 11/07 | 1,518 | 1,627 | 1,508 | 1,610 | +5.3% | 786,200 | 554億9831万 | -18.69% | 19.99 | 5.7 |
| 11/06 | 1,567 | 1,577 | 1,460 | 1,529 | -0.78% | 631,000 | 527億615万 | -23.93% | 18.99 | 5.41 |
| 11/05 | 1,526 | 1,600 | 1,510 | 1,541 | -0.9% | 614,700 | 531億1981万 | -24.68% | 19.14 | 5.45 |
| 11/02 | 1,513 | 1,566 | 1,513 | 1,555 | +1.5% | 508,800 | 536億240万 | -25.35% | 19.31 | 5.5 |
| 11/01 | 1,577 | 1,585 | 1,510 | 1,532 | -3.83% | 819,400 | 528億957万 | -27.7% | 19.03 | 5.42 |
| 10/31 | 1,550 | 1,623 | 1,497 | 1,593 | +6.41% | 1,661,800 | 549億1230万 | -25.87% | 19.78 | 5.64 |
| 10/30 | 1,495 | 1,519 | 1,401 | 1,497 | +1.49% | 2,010,800 | 516億308万 | -31.14% | 18.59 | 5.3 |
| 10/29 | 1,687 | 1,687 | 1,475 | 1,475 | -21.33% | 1,750,300 | 508億4472万 | -33.11% | 18.32 | 5.22 |
| 10/26 | 2,030 | 2,060 | 1,864 | 1,875 | -4.87% | 728,300 | 646億3312万 | -16.29% | 23.28 | 6.64 |
| 10/25 | 2,035 | 2,060 | 1,970 | 1,971 | -6.68% | 471,600 | 679億4234万 | -12.67% | 24.48 | 6.98 |
| 10/24 | 2,169 | 2,174 | 2,104 | 2,112 | -1.58% | 260,900 | 728億275万 | -7.04% | 26.23 | 7.47 |
| 10/23 | 2,205 | 2,230 | 2,132 | 2,146 | -3.46% | 253,600 | 739億7476万 | -5.92% | 26.65 | 7.59 |
| 10/22 | 2,221 | 2,226 | 2,162 | 2,223 | -0.67% | 214,600 | 766億2903万 | -2.76% | 27.61 | 7.87 |
| 10/19 | 2,184 | 2,263 | 2,184 | 2,238 | +0.18% | 264,400 | 771億4609万 | -2.1% | 27.79 | 7.92 |
| 10/18 | 2,225 | 2,266 | 2,212 | 2,234 | +2.01% | 270,800 | 770億821万 | -2.23% | 27.74 | 7.91 |
| 10/17 | 2,165 | 2,208 | 2,135 | 2,190 | +4.39% | 293,000 | 754億9149万 | -4.16% | 27.2 | 7.75 |
| 10/16 | 2,140 | 2,162 | 2,058 | 2,098 | -2.37% | 323,700 | 723億2015万 | -8.1% | 26.05 | 7.42 |
| 10/15 | 2,207 | 2,219 | 2,147 | 2,149 | -2.36% | 301,400 | 740億7817万 | -6.12% | 26.69 | 7.61 |
| 10/12 | 2,100 | 2,201 | 2,100 | 2,201 | +4.61% | 468,000 | 758億7067万 | -4.18% | 27.33 | 7.79 |
| 10/11 | 2,230 | 2,243 | 2,093 | 2,104 | -11.04% | 854,200 | 725億2698万 | -8.64% | 26.13 | 7.45 |
| 10/10 | 2,280 | 2,380 | 2,280 | 2,365 | +3.77% | 380,600 | 815億2391万 | +2.69% | 29.37 | 8.37 |
| 10/09 | 2,322 | 2,347 | 2,267 | 2,279 | -0.96% | 270,900 | 785億5940万 | -0.52% | 28.3 | 8.07 |
| 10/05 | 2,299 | 2,333 | 2,285 | 2,301 | -1.71% | 251,000 | 793億1777万 | +0.88% | 28.57 | 8.14 |
| 10/04 | 2,368 | 2,389 | 2,297 | 2,341 | -0.26% | 267,500 | 806億9661万 | +3.08% | 29.07 | 8.28 |
| 10/03 | 2,361 | 2,396 | 2,325 | 2,347 | +0.17% | 278,400 | 809億343万 | +3.9% | 29.15 | 8.31 |
| 10/02 | 2,427 | 2,442 | 2,323 | 2,343 | -4.01% | 408,100 | 807億6555万 | +4.09% | 29.1 | 8.29 |
| 10/01 | 2,496 | 2,500 | 2,430 | 2,441 | -1.41% | 350,300 | 841億4371万 | +8.92% | 30.31 | 8.64 |
| 09/28 | 2,445 | 2,485 | 2,410 | 2,476 | +1.23% | 693,500 | 853億5019万 | +11.23% | 30.75 | 8.76 |
| 09/27 | 2,319 | 2,477 | 2,311 | 2,446 | +6.86% | 1,400,600 | 843億1606万 | +10.78% | 30.38 | 8.66 |
| 09/26 | 2,213 | 2,328 | 2,171 | 2,289 | +3.67% | 651,600 | 789億411万 | +4.66% | 28.43 | 8.1 |
| 09/25 | 2,270 | 2,270 | 2,163 | 2,208 | -3.03% | 676,500 | 761億1196万 | +1.66% | 27.42 | 7.81 |
| 09/21 | 2,359 | 2,415 | 2,252 | 2,277 | -2.53% | 1,129,300 | 784億9046万 | +5.27% | 28.28 | 8.06 |
| 09/20 | 2,313 | 2,356 | 2,264 | 2,336 | +1.04% | 353,200 | 805億2425万 | +8.5% | 29.01 | 8.27 |
| 09/19 | 2,368 | 2,368 | 2,300 | 2,312 | -1.66% | 337,500 | 796億9695万 | +7.89% | 28.71 | 8.18 |
| 09/18 | 2,344 | 2,379 | 2,315 | 2,351 | +0.38% | 302,000 | 810億4132万 | +10.12% | 29.2 | 8.32 |
| 09/14 | 2,280 | 2,369 | 2,251 | 2,342 | +4.18% | 460,600 | 807億3108万 | +10.32% | 29.08 | 8.29 |
| 09/13 | 2,227 | 2,260 | 2,192 | 2,248 | +1.12% | 227,800 | 774億9080万 | +6.44% | 27.92 | 7.96 |
| 09/12 | 2,258 | 2,290 | 2,210 | 2,223 | -0.45% | 286,300 | 766億2903万 | +5.51% | 27.61 | 7.87 |
| 09/11 | 2,239 | 2,252 | 2,176 | 2,233 | +0.59% | 307,600 | 769億7374万 | +6.18% | 27.73 | 7.9 |
| 09/10 | 2,195 | 2,280 | 2,187 | 2,220 | +3.02% | 510,000 | 765億2562万 | +5.87% | 27.57 | 7.86 |
| 09/07 | 2,212 | 2,238 | 2,145 | 2,155 | -3.49% | 445,000 | 742億8500万 | +3.21% | 26.76 | 7.63 |
| 09/06 | 2,335 | 2,349 | 2,203 | 2,233 | -4.94% | 778,300 | 769億7374万 | +7.25% | 27.73 | 7.9 |
| 09/05 | 2,373 | 2,426 | 2,338 | 2,349 | 0% | 1,121,100 | 809億7237万 | +13.31% | 29.17 | 8.31 |
| 09/04 | 2,250 | 2,390 | 2,231 | 2,349 | +10.8% | 2,262,600 | 809億7237万 | +14.03% | 29.17 | 8.31 |
| 09/03 | 2,065 | 2,130 | 2,060 | 2,120 | +3.06% | 402,900 | 730億7852万 | +3.77% | 26.33 | 7.5 |
| 08/31 | 2,040 | 2,058 | 2,003 | 2,057 | +0.83% | 233,800 | 709億684万 | +1.13% | 25.54 | 7.28 |
| 08/30 | 2,035 | 2,077 | 2,002 | 2,040 | +0.05% | 233,400 | 703億2084万 | +0.59% | 25.33 | 7.22 |
| 08/29 | 2,054 | 2,059 | 2,017 | 2,039 | -0.44% | 241,200 | 702億8636万 | +0.69% | 25.32 | 7.22 |
| 08/28 | 2,132 | 2,166 | 2,047 | 2,048 | -3.94% | 296,700 | 705億9660万 | +0.94% | 25.43 | 7.25 |
| 08/27 | 2,083 | 2,147 | 2,059 | 2,132 | +1.72% | 281,800 | 734億9217万 | +5.02% | 26.48 | 7.55 |
| 08/24 | 2,068 | 2,119 | 2,065 | 2,096 | +0.91% | 398,100 | 722億5121万 | +3.3% | 26.03 | 7.42 |
| 08/23 | 2,013 | 2,087 | 2,013 | 2,077 | +3.18% | 369,200 | 715億9626万 | +3.08% | 25.79 | 7.35 |
| 08/22 | 1,913 | 2,019 | 1,913 | 2,013 | +4.68% | 382,300 | 693億9012万 | +0.55% | 25 | 7.12 |
| 08/21 | 1,909 | 1,937 | 1,872 | 1,923 | -0.05% | 265,900 | 662億8773万 | -3.46% | 23.88 | 6.81 |
| 08/20 | 1,981 | 1,992 | 1,904 | 1,924 | -2.83% | 286,700 | 663億2220万 | -3.27% | 23.89 | 6.81 |
| 08/17 | 2,051 | 2,076 | 1,955 | 1,980 | -2.46% | 349,200 | 682億5258万 | -0.35% | 24.59 | 7.01 |
| 08/16 | 2,050 | 2,069 | 2,019 | 2,030 | -2.59% | 287,300 | 699億7613万 | +2.42% | 25.21 | 7.18 |
| 08/15 | 2,117 | 2,119 | 2,045 | 2,084 | -1.23% | 259,700 | 718億3756万 | +5.52% | 25.88 | 7.38 |
| 08/14 | 2,051 | 2,125 | 2,050 | 2,110 | +3.48% | 384,600 | 727億3381万 | +7.22% | 26.2 | 7.47 |
| 08/13 | 2,063 | 2,069 | 2,027 | 2,039 | -1.45% | 296,000 | 702億8636万 | +3.98% | 25.32 | 7.22 |
| 08/10 | 2,138 | 2,143 | 2,044 | 2,069 | -2.54% | 416,300 | 713億2049万 | +5.89% | 25.69 | 7.32 |
| 08/09 | 2,137 | 2,162 | 2,085 | 2,123 | -0.84% | 446,900 | 731億8193万 | +9.32% | 26.36 | 7.51 |
| 08/08 | 2,050 | 2,172 | 2,050 | 2,141 | +3.58% | 817,800 | 738億241万 | +10.88% | 26.59 | 7.58 |
| 08/07 | 2,009 | 2,116 | 2,000 | 2,067 | +3.51% | 742,900 | 712億5155万 | +7.71% | 25.67 | 7.32 |
| 08/06 | 2,031 | 2,050 | 1,960 | 1,997 | -1.09% | 444,100 | 688億3858万 | +4.55% | 24.8 | 7.07 |
