時価総額
2018/07/09～2018/11/30
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 |
| 11/30 | 860 | 862 | 852 | 861 | +0.12% | 9,200 | 38億975万 | -4.55% | 207.86 | 0.96 |
| 11/29 | 859 | 860 | 855 | 860 | +0.35% | 7,600 | 38億532万 | -4.97% | 207.62 | 0.96 |
| 11/28 | 856 | 859 | 852 | 857 | -0.12% | 6,300 | 37億9205万 | -5.72% | 206.89 | 0.95 |
| 11/27 | 857 | 860 | 855 | 858 | -0.35% | 9,100 | 37億9647万 | -6.02% | 207.14 | 0.95 |
| 11/26 | 863 | 863 | 857 | 861 | -0.46% | 7,000 | 38億975万 | -6.11% | 207.86 | 0.96 |
| 11/22 | 867 | 868 | 861 | 865 | -0.92% | 3,900 | 38億2745万 | -6.08% | 208.83 | 0.96 |
| 11/21 | 859 | 876 | 852 | 873 | +1.28% | 7,000 | 38億6285万 | -5.52% | 210.76 | 0.97 |
| 11/20 | 885 | 885 | 859 | 862 | -2.82% | 10,900 | 38億1417万 | -7.11% | 208.1 | 0.96 |
| 11/19 | 900 | 900 | 883 | 887 | -1.44% | 12,200 | 39億2479万 | -4.73% | 214.14 | 0.99 |
| 11/16 | 912 | 912 | 900 | 900 | -1.32% | 7,900 | 39億8232万 | -3.64% | 217.28 | 1 |
| 11/15 | 914 | 917 | 912 | 912 | -0.44% | 4,200 | 40億3541万 | -2.46% | 220.17 | 1.01 |
| 11/14 | 917 | 917 | 915 | 916 | -0.11% | 4,000 | 40億5311万 | -2.24% | 221.14 | 1.02 |
| 11/13 | 915 | 920 | 915 | 917 | -0.33% | 3,400 | 40億5754万 | -2.34% | 221.38 | 1.02 |
| 11/12 | 921 | 922 | 919 | 920 | -0.22% | 5,400 | 40億7081万 | -2.13% | 222.1 | 1.02 |
| 11/09 | 921 | 924 | 921 | 922 | -0.11% | 4,200 | 40億7966万 | -2.12% | 222.59 | 1.02 |
| 11/08 | 920 | 925 | 920 | 923 | +0.44% | 3,500 | 40億8409万 | -2.22% | 222.83 | 1.03 |
| 11/07 | 923 | 924 | 917 | 919 | -0.43% | 6,100 | 40億6639万 | -2.85% | 221.86 | 1.02 |
| 11/06 | 929 | 929 | 923 | 923 | -0.65% | 2,500 | 40億8409万 | -2.64% | 222.83 | 1.03 |
| 11/05 | 921 | 929 | 921 | 929 | -0.43% | 2,100 | 41億1063万 | -2.21% | 224.28 | 1.03 |
| 11/02 | 919 | 938 | 919 | 933 | +1.3% | 5,100 | 41億2833万 | -2% | 225.24 | 1.04 |
| 11/01 | 922 | 923 | 920 | 921 | -0.11% | 5,500 | 40億7524万 | -3.36% | 222.35 | 1.02 |
| 10/31 | 923 | 925 | 921 | 922 | +0.11% | 4,800 | 40億7966万 | -3.46% | 222.59 | 1.02 |
| 10/30 | 925 | 925 | 916 | 921 | -1.18% | 7,800 | 40億7524万 | -3.76% | 222.35 | 1.02 |
| 10/29 | 940 | 943 | 930 | 932 | -1.27% | 7,200 | 41億2391万 | -2.71% | 225 | 1.04 |
| 10/26 | 959 | 959 | 943 | 944 | -0.21% | 4,500 | 41億7701万 | -1.67% | 227.9 | 1.05 |
| 10/25 | 955 | 956 | 944 | 946 | -1.25% | 11,700 | 41億8586万 | -1.56% | 228.38 | 1.05 |
| 10/24 | 962 | 966 | 955 | 958 | -0.42% | 3,000 | 42億3895万 | -0.31% | 231.28 | 1.06 |
| 10/23 | 963 | 969 | 957 | 962 | -0.1% | 3,600 | 42億5665万 | +0.1% | 232.24 | 1.07 |
| 10/22 | 954 | 963 | 954 | 963 | +0.94% | 1,600 | 42億6108万 | +0.21% | 232.49 | 1.07 |
| 10/19 | 953 | 965 | 952 | 954 | +0.1% | 3,200 | 42億2125万 | -0.83% | 230.31 | 1.06 |
| 10/18 | 957 | 958 | 951 | 953 | -0.1% | 2,600 | 42億1683万 | -0.94% | 230.07 | 1.06 |
| 10/17 | 950 | 956 | 950 | 954 | +0.95% | 2,100 | 42億2125万 | -0.93% | 230.31 | 1.06 |
| 10/16 | 949 | 958 | 945 | 945 | -0.53% | 3,300 | 41億8143万 | -1.97% | 228.14 | 1.05 |
| 10/15 | 950 | 958 | 949 | 950 | +0.32% | 2,800 | 42億356万 | -1.55% | 229.35 | 1.06 |
| 10/12 | 946 | 954 | 944 | 947 | -0.73% | 7,500 | 41億9028万 | -2.07% | 228.62 | 1.05 |
| 10/11 | 950 | 956 | 943 | 954 | -0.42% | 11,600 | 42億2125万 | -1.45% | 230.31 | 1.06 |
| 10/10 | 959 | 967 | 956 | 958 | -0.1% | 5,800 | 42億3895万 | -1.24% | 231.28 | 1.06 |
| 10/09 | 962 | 962 | 957 | 959 | -0.72% | 8,900 | 42億4338万 | -1.24% | 231.52 | 1.07 |
| 10/05 | 967 | 972 | 965 | 966 | -0.1% | 3,000 | 42億7435万 | -0.62% | 233.21 | 1.07 |
| 10/04 | 970 | 973 | 967 | 967 | -0.31% | 3,100 | 42億7878万 | -0.62% | 233.45 | 1.07 |
| 10/03 | 971 | 973 | 969 | 970 | -0.21% | 4,200 | 42億9205万 | -0.41% | 234.18 | 1.08 |
| 10/02 | 970 | 980 | 970 | 972 | +0.31% | 4,500 | 43億90万 | -0.31% | 234.66 | 1.08 |
| 10/01 | 973 | 975 | 969 | 969 | -0.41% | 5,200 | 42億8763万 | -0.72% | 233.93 | 1.08 |
| 09/28 | 969 | 977 | 969 | 973 | +0.41% | 5,700 | 43億533万 | -0.31% | 234.9 | 1.08 |
| 09/27 | 967 | 969 | 966 | 969 | +0.31% | 4,200 | 42億8763万 | -0.82% | 233.93 | 1.08 |
| 09/26 | 966 | 969 | 965 | 966 | 0% | 6,900 | 42億7435万 | -1.23% | 233.21 | 1.07 |
| 09/25 | 965 | 967 | 962 | 966 | +0.1% | 5,800 | 42億7435万 | -1.33% | 233.21 | 1.07 |
| 09/21 | 967 | 968 | 964 | 965 | 0% | 5,300 | 42億6993万 | -1.53% | 232.97 | 1.07 |
| 09/20 | 964 | 967 | 962 | 965 | +0.21% | 3,300 | 42億6993万 | -1.63% | 232.97 | 1.07 |
| 09/19 | 966 | 968 | 963 | 963 | 0% | 6,400 | 42億6108万 | -1.93% | 232.49 | 1.07 |
| 09/18 | 962 | 964 | 962 | 963 | -0.1% | 5,800 | 42億6108万 | -2.03% | 232.49 | 1.07 |
| 09/14 | 961 | 964 | 961 | 964 | +0.21% | 7,600 | 42億6550万 | -2.13% | 232.73 | 1.07 |
| 09/13 | 965 | 967 | 962 | 962 | -0.62% | 4,700 | 42億5665万 | -2.43% | 232.24 | 1.07 |
| 09/12 | 971 | 971 | 968 | 968 | -0.31% | 3,200 | 42億8320万 | -2.02% | 233.69 | 1.08 |
| 09/11 | 972 | 973 | 970 | 971 | 0% | 2,600 | 42億9648万 | -1.82% | 234.42 | 1.08 |
| 09/10 | 974 | 975 | 970 | 971 | -0.31% | 4,700 | 42億9648万 | -1.92% | 234.42 | 1.08 |
| 09/07 | 980 | 980 | 973 | 974 | -0.71% | 7,300 | 43億975万 | -1.72% | 235.14 | 1.08 |
| 09/06 | 985 | 985 | 981 | 981 | -0.41% | 4,400 | 43億4072万 | -1.11% | 236.83 | 1.09 |
| 09/05 | 985 | 988 | 984 | 985 | -0.1% | 8,300 | 43億5842万 | -0.81% | 237.8 | 1.09 |
| 09/04 | 986 | 988 | 986 | 986 | -0.1% | 2,300 | 43億6285万 | -0.7% | 238.04 | 1.09 |
| 09/03 | 989 | 989 | 986 | 987 | -0.2% | 5,600 | 43億6727万 | -0.7% | 238.28 | 1.1 |
| 08/31 | 990 | 990 | 987 | 989 | -0.1% | 1,800 | 43億7612万 | -0.5% | 238.76 | 1.1 |
| 08/30 | 989 | 991 | 987 | 990 | -0.1% | 3,500 | 43億8055万 | -0.5% | 239 | 1.1 |
| 08/29 | 990 | 991 | 989 | 991 | +0.1% | 1,700 | 43億8497万 | -0.4% | 239.24 | 1.1 |
| 08/28 | 991 | 994 | 990 | 990 | -0.1% | 3,600 | 43億8055万 | -0.6% | 239 | 1.1 |
| 08/27 | 989 | 991 | 986 | 991 | +0.2% | 5,400 | 43億8497万 | -0.5% | 239.24 | 1.1 |
| 08/24 | 988 | 990 | 986 | 989 | -0.1% | 4,600 | 43億7612万 | -0.7% | 238.76 | 1.1 |
| 08/23 | 988 | 990 | 988 | 990 | 0% | 1,800 | 43億8055万 | -0.7% | 239 | 1.1 |
| 08/22 | 989 | 991 | 988 | 990 | +0.1% | 2,400 | 43億8055万 | -0.7% | 239 | 1.1 |
| 08/21 | 990 | 992 | 989 | 989 | -0.3% | 3,800 | 43億7612万 | -0.9% | 238.76 | 1.1 |
| 08/20 | 992 | 996 | 991 | 992 | 0% | 3,900 | 43億8940万 | -0.6% | 239.49 | 1.1 |
| 08/17 | 992 | 993 | 991 | 992 | 0% | 4,500 | 43億8940万 | -0.6% | 239.49 | 1.1 |
| 08/16 | 995 | 997 | 992 | 992 | -0.1% | 5,200 | 43億8940万 | -0.6% | 239.49 | 1.1 |
| 08/15 | 993 | 997 | 993 | 993 | -0.3% | 2,900 | 43億9382万 | -0.6% | 239.73 | 1.1 |
| 08/14 | 995 | 998 | 993 | 996 | +0.1% | 4,600 | 44億710万 | -0.3% | 240.45 | 1.11 |
| 08/13 | 996 | 999 | 994 | 995 | -0.3% | 5,300 | 44億267万 | -0.4% | 240.21 | 1.1 |
| 08/10 | 998 | 999 | 998 | 998 | 0% | 900 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/09 | 998 | 1,000 | 998 | 998 | 0% | 2,900 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/08 | 1,000 | 1,000 | 997 | 998 | -0.2% | 3,700 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/07 | 1,001 | 1,001 | 998 | 1,000 | +0.2% | 1,500 | 44億2480万 | +0.1% | 241.42 | 1.11 |
| 08/06 | 999 | 1,002 | 997 | 998 | -0.1% | 7,600 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/03 | 999 | 999 | 999 | 999 | 0% | 1,000 | 44億2037万 | -0.1% | 241.18 | 1.11 |
| 08/02 | 1,001 | 1,001 | 998 | 999 | -0.1% | 2,900 | 44億2037万 | -0.1% | 241.18 | 1.11 |
| 08/01 | 1,002 | 1,002 | 999 | 1,000 | -0.1% | 1,900 | 44億2480万 | 0% | 241.42 | 1.11 |
| 07/31 | 1,000 | 1,002 | 998 | 1,001 | +0.2% | 2,900 | 44億2922万 | +0.1% | 241.66 | 1.11 |
| 07/30 | 1,002 | 1,002 | 999 | 999 | -0.1% | 2,000 | 44億2037万 | -0.1% | 241.18 | 1.11 |
| 07/27 | 1,001 | 1,001 | 999 | 1,000 | -0.1% | 2,100 | 44億2480万 | 0% | 241.42 | 1.11 |
| 07/26 | 1,000 | 1,003 | 999 | 1,001 | +0.1% | 3,700 | 44億2922万 | 0% | 241.66 | 1.11 |
| 07/25 | 1,002 | 1,002 | 998 | 1,000 | 0% | 3,400 | 44億2480万 | -0.1% | 241.42 | 1.11 |
| 07/24 | 1,003 | 1,003 | 997 | 1,000 | -0.2% | 5,500 | 44億2480万 | -0.2% | 241.42 | 1.11 |
| 07/23 | 1,000 | 1,003 | 999 | 1,002 | +0.3% | 4,000 | 44億3364万 | -0.1% | 241.9 | 1.11 |
| 07/20 | 1,002 | 1,002 | 999 | 999 | -0.1% | 1,200 | 44億2037万 | -0.5% | 241.18 | 1.11 |
| 07/19 | 1,001 | 1,002 | 999 | 1,000 | +0.1% | 1,600 | 44億2480万 | -0.4% | 241.42 | 1.11 |
| 07/18 | 999 | 1,002 | 998 | 999 | +0.1% | 4,300 | 44億2037万 | -0.6% | 241.18 | 1.11 |
| 07/17 | 1,000 | 1,000 | 997 | 998 | -0.1% | 2,100 | 44億1595万 | -0.8% | 240.93 | 1.11 |
| 07/13 | 999 | 1,000 | 997 | 999 | +0.1% | 3,500 | 44億2037万 | -0.79% | 241.18 | 1.11 |
| 07/12 | 1,000 | 1,000 | 996 | 998 | -0.2% | 1,000 | 44億1595万 | -0.99% | 240.93 | 1.11 |
| 07/11 | 1,003 | 1,003 | 997 | 1,000 | +0.2% | 3,100 | 44億2480万 | -0.89% | 241.42 | 1.11 |
| 07/10 | 1,002 | 1,002 | 998 | 998 | -0.1% | 2,800 | 44億1595万 | -1.09% | 240.93 | 1.11 |
| 07/09 | 997 | 1,002 | 997 | 999 | 0% | 5,800 | 44億2037万 | -1.09% | 241.18 | 1.11 |
