時価総額
2018/05/14～2018/10/03
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 |
| 10/03 | 4,810 | 4,820 | 4,730 | 4,745 | -1.45% | 313,400 | 1兆4662億 | +3.44% | 18.32 | 2.05 |
| 10/02 | 4,795 | 4,825 | 4,765 | 4,815 | +1.58% | 367,800 | 1兆4878億 | +5.18% | 18.59 | 2.08 |
| 10/01 | 4,790 | 4,795 | 4,735 | 4,740 | -1.46% | 320,100 | 1兆4646億 | +3.81% | 18.3 | 2.05 |
| 09/28 | 4,800 | 4,835 | 4,790 | 4,810 | +0.94% | 341,900 | 1兆4862億 | +5.58% | 18.57 | 2.08 |
| 09/27 | 4,825 | 4,835 | 4,765 | 4,765 | -1.24% | 314,600 | 1兆4723億 | +4.93% | 18.4 | 2.06 |
| 09/26 | 4,770 | 4,835 | 4,760 | 4,825 | +1.37% | 450,600 | 1兆4909億 | +6.63% | 18.63 | 2.09 |
| 09/25 | 4,600 | 4,760 | 4,595 | 4,760 | +1.93% | 546,600 | 1兆4708億 | +5.59% | 18.38 | 2.06 |
| 09/21 | 4,670 | 4,700 | 4,640 | 4,670 | +0.54% | 603,300 | 1兆4430億 | +3.94% | 18.03 | 2.02 |
| 09/20 | 4,660 | 4,675 | 4,620 | 4,645 | -0.32% | 402,000 | 1兆4353億 | +3.64% | 17.94 | 2.01 |
| 09/19 | 4,630 | 4,660 | 4,590 | 4,660 | +1.08% | 521,700 | 1兆4399億 | +4.13% | 17.99 | 2.01 |
| 09/18 | 4,480 | 4,615 | 4,440 | 4,610 | +3.02% | 497,900 | 1兆4244億 | +3.18% | 17.8 | 1.99 |
| 09/14 | 4,475 | 4,510 | 4,455 | 4,475 | +0.45% | 529,200 | 1兆3827億 | +0.31% | 17.28 | 1.93 |
| 09/13 | 4,460 | 4,510 | 4,440 | 4,455 | +0.56% | 422,700 | 1兆3765億 | -0.11% | 17.2 | 1.93 |
| 09/12 | 4,425 | 4,440 | 4,375 | 4,430 | +0.57% | 354,500 | 1兆3688億 | -0.67% | 17.11 | 1.91 |
| 09/11 | 4,395 | 4,440 | 4,395 | 4,405 | 0% | 328,300 | 1兆3611億 | -1.23% | 17.01 | 1.9 |
| 09/10 | 4,350 | 4,415 | 4,330 | 4,405 | -1.23% | 448,000 | 1兆3611億 | -1.23% | 17.01 | 1.9 |
| 09/07 | 4,505 | 4,510 | 4,415 | 4,460 | -0.89% | 401,300 | 1兆3781億 | -0.16% | 17.22 | 1.93 |
| 09/06 | 4,515 | 4,520 | 4,485 | 4,500 | +0.33% | 408,600 | 1兆3905億 | +0.63% | 17.38 | 1.95 |
| 09/05 | 4,510 | 4,510 | 4,470 | 4,485 | -0.99% | 359,700 | 1兆3858億 | +0.11% | 17.32 | 1.94 |
| 09/04 | 4,595 | 4,600 | 4,525 | 4,530 | -0.55% | 274,100 | 1兆3997億 | +0.87% | 17.49 | 1.96 |
| 09/03 | 4,560 | 4,570 | 4,525 | 4,555 | 0% | 239,000 | 1兆4074億 | +1.22% | 17.59 | 1.97 |
| 08/31 | 4,515 | 4,560 | 4,500 | 4,555 | +0.33% | 548,300 | 1兆4074億 | +1.04% | 17.59 | 1.97 |
| 08/30 | 4,460 | 4,540 | 4,460 | 4,540 | +2.6% | 733,200 | 1兆4028億 | +0.49% | 17.53 | 1.96 |
| 08/29 | 4,410 | 4,445 | 4,410 | 4,425 | +0.23% | 315,300 | 1兆3673億 | -2.25% | 17.09 | 1.91 |
| 08/28 | 4,475 | 4,500 | 4,410 | 4,415 | -2.21% | 582,300 | 1兆3642億 | -2.73% | 17.05 | 1.91 |
| 08/27 | 4,530 | 4,530 | 4,500 | 4,515 | -0.22% | 360,300 | 1兆3951億 | -0.86% | 17.43 | 1.95 |
| 08/24 | 4,525 | 4,540 | 4,505 | 4,525 | +0.89% | 369,200 | 1兆3982億 | -0.92% | 17.47 | 1.96 |
| 08/23 | 4,430 | 4,500 | 4,430 | 4,485 | +1.01% | 422,500 | 1兆3858億 | -1.99% | 17.32 | 1.94 |
| 08/22 | 4,360 | 4,445 | 4,350 | 4,440 | +1.83% | 402,200 | 1兆3719億 | -3.16% | 17.14 | 1.92 |
| 08/21 | 4,355 | 4,385 | 4,340 | 4,360 | -0.8% | 369,600 | 1兆3472億 | -5.13% | 16.84 | 1.88 |
| 08/20 | 4,375 | 4,420 | 4,375 | 4,395 | +0.11% | 306,200 | 1兆3580億 | -4.71% | 16.97 | 1.9 |
| 08/17 | 4,380 | 4,410 | 4,365 | 4,390 | -0.23% | 319,200 | 1兆3565億 | -5.06% | 16.95 | 1.9 |
| 08/16 | 4,430 | 4,455 | 4,400 | 4,400 | -1.46% | 552,000 | 1兆3596億 | -5.05% | 16.99 | 1.9 |
| 08/15 | 4,445 | 4,480 | 4,440 | 4,465 | -0.11% | 442,100 | 1兆3796億 | -3.85% | 17.24 | 1.93 |
| 08/14 | 4,460 | 4,475 | 4,425 | 4,470 | +0.68% | 448,900 | 1兆3812億 | -3.89% | 17.26 | 1.93 |
| 08/13 | 4,410 | 4,450 | 4,390 | 4,440 | -0.45% | 619,500 | 1兆3719億 | -4.72% | 17.14 | 1.92 |
| 08/10 | 4,460 | 4,475 | 4,435 | 4,460 | 0% | 587,600 | 1兆3781億 | -4.5% | 17.22 | 1.93 |
| 08/09 | 4,420 | 4,470 | 4,405 | 4,460 | +1.13% | 466,600 | 1兆3781億 | -4.7% | 17.22 | 1.93 |
| 08/08 | 4,370 | 4,420 | 4,360 | 4,410 | 0% | 532,800 | 1兆3626億 | -5.93% | 17.03 | 1.91 |
| 08/07 | 4,360 | 4,445 | 4,335 | 4,410 | -3.82% | 1,084,600 | 1兆3626億 | -6.13% | 17.03 | 1.91 |
| 08/06 | 4,645 | 4,660 | 4,585 | 4,585 | 0% | 426,600 | 1兆4167億 | -2.63% | 17.7 | 1.98 |
| 08/03 | 4,690 | 4,695 | 4,560 | 4,585 | -2.34% | 624,700 | 1兆4167億 | -2.74% | 17.7 | 1.98 |
| 08/02 | 4,765 | 4,775 | 4,675 | 4,695 | -1.26% | 569,800 | 1兆4507億 | -0.51% | 18.13 | 2.03 |
| 08/01 | 4,765 | 4,790 | 4,750 | 4,755 | 0% | 451,300 | 1兆4692億 | +0.74% | 18.36 | 2.06 |
| 07/31 | 4,735 | 4,785 | 4,715 | 4,755 | -0.31% | 691,600 | 1兆4692億 | +0.74% | 18.36 | 2.06 |
| 07/30 | 4,790 | 4,810 | 4,755 | 4,770 | -0.73% | 1,645,000 | 1兆4739億 | +1.1% | 18.42 | 2.06 |
| 07/27 | 4,770 | 4,815 | 4,760 | 4,805 | +0.73% | 484,600 | 1兆4847億 | +1.87% | 18.55 | 2.08 |
| 07/26 | 4,755 | 4,780 | 4,750 | 4,770 | +1.27% | 628,400 | 1兆4739億 | +1.15% | 18.42 | 2.06 |
| 07/25 | 4,795 | 4,805 | 4,705 | 4,710 | -1.77% | 545,800 | 1兆4553億 | -0.15% | 18.19 | 2.04 |
| 07/24 | 4,850 | 4,855 | 4,790 | 4,795 | -0.72% | 536,000 | 1兆4816億 | +1.57% | 18.52 | 2.07 |
| 07/23 | 4,770 | 4,850 | 4,770 | 4,830 | +1.36% | 640,100 | 1兆4924億 | +2.27% | 18.65 | 2.09 |
| 07/20 | 4,730 | 4,780 | 4,720 | 4,765 | +1.28% | 517,900 | 1兆4723億 | +0.83% | 18.4 | 2.06 |
| 07/19 | 4,700 | 4,730 | 4,680 | 4,705 | -0.11% | 350,400 | 1兆4538億 | -0.53% | 18.17 | 2.03 |
| 07/18 | 4,780 | 4,795 | 4,685 | 4,710 | -1.15% | 400,400 | 1兆4553億 | -0.53% | 18.19 | 2.04 |
| 07/17 | 4,685 | 4,775 | 4,675 | 4,765 | +1.71% | 523,700 | 1兆4723億 | +0.51% | 18.4 | 2.06 |
| 07/13 | 4,640 | 4,690 | 4,615 | 4,685 | +0.86% | 336,700 | 1兆4476億 | -1.22% | 18.09 | 2.03 |
| 07/12 | 4,660 | 4,705 | 4,625 | 4,645 | -0.32% | 537,700 | 1兆4353億 | -2.17% | 17.94 | 2.01 |
| 07/11 | 4,640 | 4,670 | 4,635 | 4,660 | +0.32% | 444,900 | 1兆4399億 | -2.06% | 17.99 | 2.01 |
| 07/10 | 4,680 | 4,695 | 4,645 | 4,645 | -0.64% | 488,600 | 1兆4353億 | -2.6% | 17.94 | 2.01 |
| 07/09 | 4,660 | 4,700 | 4,630 | 4,675 | -0.53% | 391,200 | 1兆4445億 | -2.22% | 18.05 | 2.02 |
| 07/06 | 4,750 | 4,775 | 4,685 | 4,700 | -0.21% | 449,800 | 1兆4523億 | -1.92% | 18.15 | 2.03 |
| 07/05 | 4,640 | 4,710 | 4,620 | 4,710 | +0.96% | 562,600 | 1兆4553億 | -1.85% | 18.19 | 2.04 |
| 07/04 | 4,655 | 4,690 | 4,640 | 4,665 | +0.11% | 419,000 | 1兆4414億 | -2.89% | 18.01 | 2.02 |
| 07/03 | 4,695 | 4,730 | 4,635 | 4,660 | -0.21% | 510,300 | 1兆4399億 | -3.18% | 17.99 | 2.01 |
| 07/02 | 4,715 | 4,755 | 4,670 | 4,670 | -1.27% | 711,000 | 1兆4430億 | -3.21% | 18.03 | 2.02 |
| 06/29 | 4,745 | 4,760 | 4,690 | 4,730 | +0.42% | 510,900 | 1兆4615億 | -2.19% | 18.26 | 2.04 |
| 06/28 | 4,700 | 4,730 | 4,685 | 4,710 | -0.11% | 298,100 | 1兆4553億 | -2.79% | 18.19 | 2.04 |
| 06/27 | 4,690 | 4,735 | 4,660 | 4,715 | -0.95% | 449,500 | 1兆4569億 | -2.84% | 18.21 | 2.04 |
| 06/26 | 4,745 | 4,780 | 4,700 | 4,760 | +1.6% | 498,000 | 1兆4708億 | -2.12% | 18.38 | 2.06 |
| 06/25 | 4,760 | 4,765 | 4,680 | 4,685 | -1.47% | 402,700 | 1兆4476億 | -3.82% | 18.09 | 2.03 |
| 06/22 | 4,750 | 4,780 | 4,735 | 4,755 | -0.63% | 475,800 | 1兆4692億 | -2.62% | 18.36 | 2.06 |
| 06/21 | 4,780 | 4,810 | 4,775 | 4,785 | -0.31% | 501,000 | 1兆4785億 | -2.23% | 18.48 | 2.07 |
| 06/20 | 4,780 | 4,825 | 4,770 | 4,800 | 0% | 557,200 | 1兆4832億 | -2.14% | 18.53 | 2.07 |
| 06/19 | 4,810 | 4,840 | 4,785 | 4,800 | -0.93% | 439,300 | 1兆4832億 | -2.3% | 18.53 | 2.07 |
| 06/18 | 4,925 | 4,925 | 4,830 | 4,845 | -1.12% | 309,500 | 1兆4971億 | -1.58% | 18.71 | 2.09 |
| 06/15 | 4,910 | 4,915 | 4,875 | 4,900 | +0.41% | 840,700 | 1兆5141億 | -0.65% | 18.92 | 2.12 |
| 06/14 | 4,815 | 4,895 | 4,805 | 4,880 | +1.14% | 475,000 | 1兆5079億 | -1.17% | 18.84 | 2.11 |
| 06/13 | 4,835 | 4,850 | 4,810 | 4,825 | -0.52% | 581,900 | 1兆4909億 | -2.35% | 18.63 | 2.09 |
| 06/12 | 4,860 | 4,875 | 4,820 | 4,850 | +0.73% | 535,800 | 1兆4986億 | -2.18% | 18.73 | 2.1 |
| 06/11 | 4,820 | 4,855 | 4,810 | 4,815 | -0.1% | 403,400 | 1兆4878億 | -3.29% | 18.59 | 2.08 |
| 06/08 | 4,870 | 4,880 | 4,820 | 4,820 | -1.53% | 578,400 | 1兆4893億 | -3.62% | 18.61 | 2.08 |
| 06/07 | 4,945 | 4,965 | 4,895 | 4,895 | -0.91% | 338,000 | 1兆5125億 | -2.49% | 18.9 | 2.12 |
| 06/06 | 4,910 | 4,950 | 4,875 | 4,940 | +0.3% | 349,000 | 1兆5264億 | -1.93% | 19.08 | 2.14 |
| 06/05 | 4,970 | 4,980 | 4,920 | 4,925 | -0.61% | 374,200 | 1兆5218億 | -2.57% | 19.02 | 2.13 |
| 06/04 | 4,935 | 4,965 | 4,890 | 4,955 | +1.75% | 454,600 | 1兆5310億 | -2.35% | 19.13 | 2.14 |
| 06/01 | 4,865 | 4,920 | 4,860 | 4,870 | +0.62% | 466,500 | 1兆5048億 | -4.32% | 18.8 | 2.11 |
| 05/31 | 4,895 | 4,900 | 4,835 | 4,840 | -0.92% | 771,500 | 1兆4955億 | -5.27% | 18.69 | 2.09 |
| 05/30 | 4,930 | 4,965 | 4,870 | 4,885 | -1.61% | 474,100 | 1兆5094億 | -4.76% | 18.86 | 2.11 |
| 05/29 | 4,945 | 4,975 | 4,925 | 4,965 | +0.4% | 281,200 | 1兆5341億 | -3.57% | 19.17 | 2.15 |
| 05/28 | 4,970 | 4,985 | 4,940 | 4,945 | -0.2% | 271,800 | 1兆5280億 | -4.3% | 19.09 | 2.14 |
| 05/25 | 4,920 | 4,965 | 4,910 | 4,955 | +0.71% | 351,900 | 1兆5310億 | -4.44% | 19.13 | 2.14 |
| 05/24 | 4,990 | 5,000 | 4,920 | 4,920 | -0.81% | 351,600 | 1兆5202億 | -5.4% | 19 | 2.13 |
| 05/23 | 4,970 | 4,990 | 4,950 | 4,960 | -0.2% | 420,800 | 1兆5326億 | -4.93% | 19.15 | 2.14 |
| 05/22 | 4,990 | 4,995 | 4,960 | 4,970 | -0.3% | 226,200 | 1兆5357億 | -4.93% | 19.19 | 2.15 |
| 05/21 | 5,020 | 5,050 | 4,985 | 4,985 | -0.7% | 334,700 | 1兆5403億 | -4.83% | 19.25 | 2.15 |
| 05/18 | 5,050 | 5,060 | 5,010 | 5,020 | -0.59% | 405,600 | 1兆5511億 | -4.31% | 19.38 | 2.17 |
| 05/17 | 5,040 | 5,070 | 5,030 | 5,050 | +0.6% | 526,200 | 1兆5604億 | -3.96% | 19.5 | 2.18 |
| 05/16 | 4,980 | 5,050 | 4,980 | 5,020 | -0.2% | 434,300 | 1兆5511億 | -4.82% | 19.38 | 2.17 |
| 05/15 | 5,030 | 5,050 | 5,010 | 5,030 | -0.98% | 474,800 | 1兆5542億 | -4.93% | 19.42 | 2.17 |
| 05/14 | 5,050 | 5,090 | 5,020 | 5,080 | +0.4% | 428,200 | 1兆5697億 | -4.28% | 19.62 | 2.2 |
