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 | 5,030 | 5,080 | 4,945 | 4,960 | -1.98% | 700,300 | 1兆5326億 | +3.87% | 19.15 | 2.14 |
12/27 | 4,945 | 5,090 | 4,925 | 5,060 | +4.65% | 645,900 | 1兆5635億 | +6.35% | 19.54 | 2.19 |
12/26 | 4,870 | 4,945 | 4,780 | 4,835 | -2.22% | 756,000 | 1兆4940億 | +2.03% | 18.67 | 2.09 |
12/25 | 4,965 | 4,970 | 4,850 | 4,945 | -0.4% | 966,900 | 1兆5280億 | +4.59% | 19.09 | 2.14 |
12/21 | 4,930 | 5,080 | 4,910 | 4,965 | +5.19% | 1,831,700 | 1兆5341億 | +5.39% | 19.17 | 2.15 |
12/20 | 4,700 | 4,760 | 4,680 | 4,720 | +0.85% | 806,400 | 1兆4584億 | +0.58% | 18.23 | 2.04 |
12/19 | 4,710 | 4,745 | 4,645 | 4,680 | 0% | 559,900 | 1兆4461億 | -0.13% | 18.07 | 2.02 |
12/18 | 4,720 | 4,775 | 4,665 | 4,680 | -1.16% | 550,100 | 1兆4461億 | 0% | 18.07 | 2.02 |
12/17 | 4,730 | 4,755 | 4,635 | 4,735 | -0.53% | 743,700 | 1兆4631億 | +1.26% | 18.28 | 2.05 |
12/14 | 4,790 | 4,850 | 4,745 | 4,760 | -1.55% | 691,000 | 1兆4708億 | +1.95% | 18.38 | 2.06 |
12/13 | 4,850 | 4,860 | 4,815 | 4,835 | +0.1% | 354,600 | 1兆4940億 | +3.76% | 18.67 | 2.09 |
12/12 | 4,825 | 4,845 | 4,780 | 4,830 | +0.73% | 618,900 | 1兆4924億 | +3.98% | 18.65 | 2.09 |
12/11 | 4,790 | 4,825 | 4,750 | 4,795 | +1.37% | 478,500 | 1兆4816億 | +3.68% | 18.52 | 2.07 |
12/10 | 4,705 | 4,760 | 4,685 | 4,730 | -0.32% | 446,100 | 1兆4615億 | +2.54% | 18.26 | 2.04 |
12/07 | 4,680 | 4,765 | 4,645 | 4,745 | +1.5% | 470,100 | 1兆4662億 | +3.04% | 18.32 | 2.05 |
12/06 | 4,730 | 4,765 | 4,655 | 4,675 | -1.68% | 336,400 | 1兆4445億 | +1.7% | 18.05 | 2.02 |
12/05 | 4,645 | 4,765 | 4,635 | 4,755 | +1.06% | 306,900 | 1兆4692億 | +3.5% | 18.36 | 2.06 |
12/04 | 4,765 | 4,770 | 4,700 | 4,705 | -1.47% | 312,500 | 1兆4538億 | +2.71% | 18.17 | 2.03 |
12/03 | 4,790 | 4,800 | 4,730 | 4,775 | +0.32% | 336,600 | 1兆4754億 | +4.49% | 18.44 | 2.06 |
11/30 | 4,720 | 4,775 | 4,705 | 4,760 | +2.26% | 689,200 | 1兆4708億 | +4.52% | 18.38 | 2.06 |
11/29 | 4,690 | 4,690 | 4,605 | 4,655 | -1.59% | 452,700 | 1兆4383億 | +2.58% | 17.97 | 2.01 |
11/28 | 4,730 | 4,735 | 4,675 | 4,730 | +0.42% | 408,200 | 1兆4615億 | +4.46% | 18.26 | 2.04 |
11/27 | 4,755 | 4,780 | 4,705 | 4,710 | -0.21% | 437,200 | 1兆4553億 | +4.39% | 18.19 | 2.04 |
11/26 | 4,695 | 4,745 | 4,680 | 4,720 | +2.05% | 549,900 | 1兆4584億 | +4.82% | 18.23 | 2.04 |
11/22 | 4,480 | 4,625 | 4,480 | 4,625 | +2.44% | 255,900 | 1兆4291億 | +2.94% | 17.86 | 2 |
11/21 | 4,520 | 4,525 | 4,460 | 4,515 | -1.63% | 367,200 | 1兆3951億 | +0.65% | 17.43 | 1.95 |
11/20 | 4,540 | 4,600 | 4,525 | 4,590 | +0.44% | 314,100 | 1兆4183億 | +2.41% | 17.72 | 1.98 |
11/19 | 4,560 | 4,580 | 4,520 | 4,570 | +0.99% | 257,200 | 1兆4121億 | +2.21% | 17.65 | 1.98 |
11/16 | 4,485 | 4,545 | 4,460 | 4,525 | +0.22% | 326,200 | 1兆3982億 | +1.46% | 17.47 | 1.96 |
11/15 | 4,500 | 4,575 | 4,480 | 4,515 | -0.44% | 444,100 | 1兆3951億 | +1.3% | 17.43 | 1.95 |
11/14 | 4,480 | 4,570 | 4,480 | 4,535 | +0.11% | 425,600 | 1兆4013億 | +1.8% | 17.51 | 1.96 |
11/13 | 4,525 | 4,540 | 4,450 | 4,530 | -1.31% | 410,300 | 1兆3997億 | +1.59% | 17.49 | 1.96 |
11/12 | 4,525 | 4,600 | 4,495 | 4,590 | +1.1% | 380,800 | 1兆4183億 | +2.82% | 17.72 | 1.98 |
11/09 | 4,585 | 4,620 | 4,525 | 4,540 | -0.33% | 422,300 | 1兆4028億 | +1.63% | 17.53 | 1.96 |
11/08 | 4,465 | 4,565 | 4,445 | 4,555 | +2.59% | 560,600 | 1兆4074億 | +1.86% | 17.59 | 1.97 |
11/07 | 4,390 | 4,505 | 4,375 | 4,440 | +2.19% | 653,100 | 1兆3719億 | -0.89% | 17.14 | 1.92 |
11/06 | 4,345 | 4,400 | 4,275 | 4,345 | -3.12% | 723,800 | 1兆3426億 | -3.34% | 16.78 | 1.88 |
11/05 | 4,515 | 4,525 | 4,455 | 4,485 | -0.99% | 459,500 | 1兆3858億 | -0.58% | 17.32 | 1.94 |
11/02 | 4,560 | 4,560 | 4,470 | 4,530 | -0.44% | 513,700 | 1兆3997億 | +0.13% | 17.49 | 1.96 |
11/01 | 4,565 | 4,585 | 4,535 | 4,550 | -1.19% | 553,000 | 1兆4059億 | +0.38% | 17.57 | 1.97 |
10/31 | 4,475 | 4,605 | 4,465 | 4,605 | +3.95% | 588,700 | 1兆4229億 | +1.34% | 17.78 | 1.99 |
10/30 | 4,365 | 4,460 | 4,340 | 4,430 | +0.23% | 597,000 | 1兆3688億 | -2.64% | 17.11 | 1.91 |
10/29 | 4,440 | 4,490 | 4,415 | 4,420 | +0.8% | 455,700 | 1兆3657億 | -3.07% | 17.07 | 1.91 |
10/26 | 4,360 | 4,415 | 4,325 | 4,385 | +0.92% | 571,500 | 1兆3549億 | -4.03% | 16.93 | 1.9 |
10/25 | 4,340 | 4,385 | 4,320 | 4,345 | -1.59% | 422,400 | 1兆3426億 | -5.13% | 16.78 | 1.88 |
10/24 | 4,360 | 4,435 | 4,335 | 4,415 | +1.85% | 302,400 | 1兆3642億 | -3.83% | 17.05 | 1.91 |
10/23 | 4,410 | 4,425 | 4,320 | 4,335 | -3.24% | 414,000 | 1兆3395億 | -5.62% | 16.74 | 1.87 |
10/22 | 4,470 | 4,500 | 4,435 | 4,480 | +0.34% | 246,700 | 1兆3843億 | -2.57% | 17.3 | 1.94 |
10/19 | 4,445 | 4,475 | 4,430 | 4,465 | +0.22% | 302,900 | 1兆3796億 | -2.85% | 17.24 | 1.93 |
10/18 | 4,425 | 4,475 | 4,420 | 4,455 | +0.79% | 470,700 | 1兆3765億 | -3% | 17.2 | 1.93 |
10/17 | 4,310 | 4,430 | 4,305 | 4,420 | +2.55% | 578,100 | 1兆3657億 | -3.72% | 17.07 | 1.91 |
10/16 | 4,260 | 4,310 | 4,240 | 4,310 | +0.47% | 390,900 | 1兆3317億 | -6.16% | 16.64 | 1.86 |
10/15 | 4,380 | 4,385 | 4,290 | 4,290 | -3.81% | 522,500 | 1兆3256億 | -6.76% | 16.57 | 1.85 |
10/12 | 4,435 | 4,470 | 4,410 | 4,460 | -0.11% | 419,300 | 1兆3781億 | -3.21% | 17.22 | 1.93 |
10/11 | 4,560 | 4,565 | 4,440 | 4,465 | -3.56% | 468,100 | 1兆3796億 | -3.17% | 17.24 | 1.93 |
10/10 | 4,655 | 4,685 | 4,620 | 4,630 | -0.32% | 340,400 | 1兆4306億 | +0.33% | 17.88 | 2 |
10/09 | 4,670 | 4,685 | 4,625 | 4,645 | -0.54% | 318,700 | 1兆4353億 | +0.72% | 17.94 | 2.01 |
10/05 | 4,685 | 4,710 | 4,655 | 4,670 | -0.21% | 425,700 | 1兆4430億 | +1.35% | 18.03 | 2.02 |
10/04 | 4,745 | 4,750 | 4,645 | 4,680 | -1.37% | 466,100 | 1兆4461億 | +1.78% | 18.07 | 2.02 |
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 |