時価総額
2018/07/23～2018/12/28
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 | 3,440 | 3,510 | 3,440 | 3,440 | 0% | 400 | 58億6864万 | -9.95% | 19.69 | 0.61 |
| 12/27 | 3,425 | 3,455 | 3,415 | 3,440 | +1.03% | 1,000 | 58億6864万 | -10.23% | 19.69 | 0.61 |
| 12/26 | 3,415 | 3,470 | 3,310 | 3,405 | -10.16% | 4,000 | 58億893万 | -11.54% | 19.49 | 0.6 |
| 12/25 | 3,835 | 3,840 | 3,790 | 3,790 | -1.17% | 3,100 | 64億6574万 | -1.86% | 21.69 | 0.67 |
| 12/21 | 3,850 | 3,850 | 3,835 | 3,835 | -0.65% | 700 | 65億4251万 | -0.62% | 21.95 | 0.68 |
| 12/20 | 3,880 | 3,880 | 3,860 | 3,860 | -0.52% | 300 | 65億8516万 | +0.1% | 22.09 | 0.68 |
| 12/19 | 3,905 | 3,910 | 3,880 | 3,880 | -0.89% | 1,400 | 66億1928万 | +0.81% | 22.2 | 0.69 |
| 12/18 | 3,915 | 3,920 | 3,910 | 3,915 | 0% | 600 | 66億7899万 | +1.87% | 22.4 | 0.69 |
| 12/17 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 800 | 66億7899万 | +2.01% | 22.4 | 0.69 |
| 12/14 | 3,900 | 3,910 | 3,900 | 3,910 | 0% | 600 | 66億7046万 | +2.01% | 22.38 | 0.69 |
| 12/13 | 3,875 | 3,940 | 3,870 | 3,910 | 0% | 900 | 66億7046万 | +2.14% | 22.38 | 0.69 |
| 12/12 | 3,875 | 3,940 | 3,875 | 3,910 | -0.64% | 900 | 66億7046万 | +2.33% | 22.38 | 0.69 |
| 12/11 | 3,880 | 3,935 | 3,880 | 3,935 | +1.55% | 600 | 67億1311万 | +3.15% | 22.52 | 0.7 |
| 12/10 | 3,945 | 3,945 | 3,875 | 3,875 | -1.52% | 700 | 66億1075万 | +1.73% | 22.18 | 0.68 |
| 12/07 | 3,905 | 3,935 | 3,905 | 3,935 | +0.77% | 900 | 67億1311万 | +3.47% | 22.52 | 0.7 |
| 12/06 | 3,860 | 3,935 | 3,860 | 3,905 | 0% | 1,600 | 66億6193万 | +2.9% | 22.35 | 0.69 |
| 12/05 | 3,865 | 3,905 | 3,865 | 3,905 | +1.03% | 600 | 66億6193万 | +3.03% | 22.35 | 0.69 |
| 12/04 | 3,870 | 3,870 | 3,855 | 3,865 | +0.39% | 400 | 65億9369万 | +2.06% | 22.12 | 0.68 |
| 12/03 | 3,870 | 3,870 | 3,850 | 3,850 | -0.52% | 2,700 | 65億6810万 | +1.69% | 22.03 | 0.68 |
| 11/30 | 3,885 | 3,895 | 3,870 | 3,870 | +1.04% | 2,700 | 66億222万 | +2.25% | 22.15 | 0.68 |
| 11/29 | 3,830 | 3,845 | 3,830 | 3,830 | -0.39% | 800 | 65億3398万 | +1.14% | 21.92 | 0.68 |
| 11/28 | 3,855 | 3,855 | 3,795 | 3,845 | -0.52% | 700 | 65億5957万 | +1.48% | 22 | 0.68 |
| 11/27 | 3,795 | 3,865 | 3,795 | 3,865 | +1.98% | 300 | 65億9369万 | +1.98% | 22.12 | 0.68 |
| 11/26 | 3,805 | 3,810 | 3,790 | 3,790 | -0.52% | 400 | 64億6574万 | -0.03% | 21.69 | 0.67 |
| 11/22 | 3,880 | 3,880 | 3,810 | 3,810 | +1.46% | 600 | 64億9986万 | +0.4% | 21.8 | 0.67 |
| 11/21 | 3,755 | 3,755 | 3,755 | 3,755 | -2.47% | 100 | 64億603万 | -1.13% | 21.49 | 0.66 |
| 11/20 | 3,850 | 3,850 | 3,850 | 3,850 | +3.08% | 600 | 65億6810万 | +1.24% | 22.03 | 0.68 |
| 11/19 | 3,725 | 3,735 | 3,725 | 3,735 | +0.27% | 300 | 63億7191万 | -1.76% | 21.37 | 0.66 |
| 11/15 | 3,725 | 3,725 | 3,725 | 3,725 | -0.93% | 200 | 63億5485万 | -2.21% | 21.32 | 0.66 |
| 11/13 | 3,760 | 3,760 | 3,760 | 3,760 | +1.9% | 100 | 64億1456万 | -1.49% | 21.52 | 0.66 |
| 11/12 | 3,730 | 3,730 | 3,690 | 3,690 | -1.07% | 1,200 | 62億9514万 | -3.48% | 21.12 | 0.65 |
| 11/09 | 3,715 | 3,755 | 3,715 | 3,730 | -1.32% | 1,700 | 63億6338万 | -2.64% | 21.35 | 0.66 |
| 11/08 | 3,850 | 3,850 | 3,780 | 3,780 | 0% | 200 | 64億4868万 | -1.51% | 21.63 | 0.67 |
| 11/07 | 3,785 | 3,795 | 3,780 | 3,780 | -0.4% | 600 | 64億4868万 | -1.64% | 21.63 | 0.67 |
| 11/05 | 3,745 | 3,880 | 3,745 | 3,795 | +1.34% | 1,200 | 64億7427万 | -1.35% | 21.72 | 0.67 |
| 11/02 | 3,745 | 3,745 | 3,745 | 3,745 | +0.13% | 200 | 63億8897万 | -2.75% | 21.43 | 0.66 |
| 11/01 | 3,785 | 3,785 | 3,740 | 3,740 | -1.19% | 700 | 63億8044万 | -3.01% | 21.4 | 0.66 |
| 10/31 | 3,785 | 3,785 | 3,785 | 3,785 | +1.34% | 100 | 64億5721万 | -1.94% | 21.66 | 0.67 |
| 10/30 | 3,770 | 3,770 | 3,735 | 3,735 | 0% | 200 | 63億7191万 | -3.24% | 21.37 | 0.66 |
| 10/29 | 3,770 | 3,770 | 3,735 | 3,735 | -0.93% | 800 | 63億7191万 | -3.24% | 21.37 | 0.66 |
| 10/26 | 3,830 | 3,830 | 3,770 | 3,770 | -1.57% | 300 | 64億3162万 | -2.38% | 21.58 | 0.67 |
| 10/25 | 3,840 | 3,840 | 3,775 | 3,830 | -0.26% | 1,000 | 65億3398万 | -0.83% | 21.92 | 0.68 |
| 10/24 | 3,845 | 3,845 | 3,840 | 3,840 | -0.13% | 400 | 65億5104万 | -0.44% | 21.98 | 0.68 |
| 10/23 | 3,845 | 3,850 | 3,845 | 3,845 | -1.79% | 400 | 65億5957万 | -0.23% | 22 | 0.68 |
| 10/22 | 3,915 | 3,915 | 3,915 | 3,915 | +1.16% | 600 | 66億7899万 | +1.71% | 22.4 | 0.69 |
| 10/19 | 3,880 | 3,880 | 3,870 | 3,870 | -0.39% | 600 | 66億222万 | +0.76% | 22.15 | 0.68 |
| 10/18 | 3,885 | 3,885 | 3,885 | 3,885 | +0.26% | 100 | 66億2781万 | +1.33% | 22.23 | 0.69 |
| 10/17 | 3,945 | 3,945 | 3,855 | 3,875 | -0.51% | 400 | 66億1075万 | +1.23% | 22.18 | 0.68 |
| 10/16 | 3,900 | 3,900 | 3,880 | 3,895 | +0.13% | 300 | 66億4487万 | +1.88% | 22.29 | 0.69 |
| 10/15 | 3,900 | 3,900 | 3,890 | 3,890 | +0.13% | 300 | 66億3634万 | +1.97% | 22.26 | 0.69 |
| 10/12 | 3,820 | 3,885 | 3,820 | 3,885 | +1.97% | 900 | 66億2781万 | +2.02% | 22.23 | 0.69 |
| 10/11 | 3,810 | 3,850 | 3,810 | 3,810 | -2.68% | 1,300 | 64億9986万 | +0.24% | 21.8 | 0.67 |
| 10/10 | 3,910 | 3,915 | 3,910 | 3,915 | 0% | 800 | 66億7899万 | +3.11% | 22.4 | 0.69 |
| 10/09 | 3,915 | 3,940 | 3,915 | 3,915 | +0.13% | 1,300 | 66億7899万 | +3.3% | 22.4 | 0.69 |
| 10/05 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 66億7046万 | +3.49% | 22.38 | 0.69 |
| 10/03 | 3,905 | 3,910 | 3,905 | 3,910 | +0.26% | 300 | 66億7046万 | +3.85% | 22.38 | 0.69 |
| 10/02 | 3,940 | 3,940 | 3,900 | 3,900 | 0% | 500 | 66億5340万 | +3.89% | 22.32 | 0.69 |
| 10/01 | 3,895 | 3,900 | 3,895 | 3,900 | +0.26% | 500 | 66億5340万 | +4.22% | 22.32 | 0.69 |
| 09/28 | 3,890 | 3,890 | 3,890 | 3,890 | -0.13% | 200 | 66億3634万 | +4.23% | 22.26 | 0.69 |
| 09/27 | 3,865 | 3,895 | 3,865 | 3,895 | +0.78% | 1,600 | 66億4487万 | +4.62% | 22.29 | 0.69 |
| 09/26 | 3,840 | 3,865 | 3,830 | 3,865 | +0.52% | 1,900 | 65億9369万 | +4.15% | 22.12 | 0.68 |
| 09/25 | 3,785 | 3,845 | 3,785 | 3,845 | +1.59% | 700 | 65億5957万 | +3.78% | 22 | 0.68 |
| 09/21 | 3,740 | 3,790 | 3,740 | 3,785 | +1.47% | 700 | 64億5721万 | +2.27% | 21.66 | 0.67 |
| 09/20 | 3,780 | 3,780 | 3,710 | 3,730 | -1.58% | 500 | 63億6338万 | +0.7% | 21.35 | 0.66 |
| 09/19 | 3,780 | 3,795 | 3,780 | 3,790 | +0.8% | 400 | 64億6574万 | +2.24% | 21.69 | 0.67 |
| 09/18 | 3,755 | 3,760 | 3,755 | 3,760 | +1.35% | 300 | 64億1456万 | +1.38% | 21.52 | 0.66 |
| 09/14 | 3,760 | 3,760 | 3,710 | 3,710 | -1.07% | 900 | 63億2926万 | -0.05% | 21.23 | 0.66 |
| 09/13 | 3,750 | 3,750 | 3,750 | 3,750 | +0.81% | 100 | 63億9750万 | +0.89% | 21.46 | 0.66 |
| 09/12 | 3,715 | 3,720 | 3,715 | 3,720 | +0.13% | 400 | 63億4632万 | -0.08% | 21.29 | 0.66 |
| 09/11 | 3,715 | 3,715 | 3,715 | 3,715 | +0.13% | 100 | 63億3779万 | -0.4% | 21.26 | 0.66 |
| 09/10 | 3,740 | 3,750 | 3,705 | 3,710 | -0.67% | 800 | 63億2926万 | -0.75% | 21.23 | 0.66 |
| 09/06 | 3,735 | 3,735 | 3,715 | 3,735 | 0% | 700 | 63億7191万 | -0.27% | 21.37 | 0.66 |
| 09/05 | 3,705 | 3,735 | 3,705 | 3,735 | +0.67% | 400 | 63億7191万 | -0.43% | 21.37 | 0.66 |
| 09/04 | 3,710 | 3,730 | 3,710 | 3,710 | 0% | 600 | 63億2926万 | -1.15% | 21.23 | 0.66 |
| 09/03 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 100 | 63億2926万 | -1.28% | 21.23 | 0.66 |
| 08/31 | 3,705 | 3,745 | 3,705 | 3,710 | -0.13% | 600 | 63億2926万 | -1.33% | 21.23 | 0.66 |
| 08/30 | 3,745 | 3,755 | 3,715 | 3,715 | -0.8% | 1,300 | 63億3779万 | -1.22% | 21.26 | 0.66 |
| 08/29 | 3,690 | 3,770 | 3,690 | 3,745 | +4.03% | 900 | 63億8897万 | -0.45% | 21.43 | 0.66 |
| 08/24 | 3,620 | 3,620 | 3,600 | 3,600 | 0% | 800 | 61億4160万 | -4.31% | 20.6 | 0.64 |
| 08/23 | 3,620 | 3,620 | 3,600 | 3,600 | -0.41% | 300 | 61億4160万 | -4.43% | 20.6 | 0.64 |
| 08/22 | 3,570 | 3,615 | 3,570 | 3,615 | +0.42% | 600 | 61億6719万 | -4.16% | 20.69 | 0.64 |
| 08/21 | 3,605 | 3,605 | 3,600 | 3,600 | -1.37% | 600 | 61億4160万 | -4.66% | 20.6 | 0.64 |
| 08/20 | 3,605 | 3,650 | 3,605 | 3,650 | -0.54% | 500 | 62億2690万 | -3.44% | 20.89 | 0.64 |
| 08/15 | 3,615 | 3,670 | 3,600 | 3,670 | +1.8% | 800 | 62億6102万 | -3.01% | 21 | 0.65 |
| 08/14 | 3,705 | 3,705 | 3,555 | 3,605 | -2.57% | 4,400 | 61億5013万 | -4.81% | 20.63 | 0.64 |
| 08/13 | 3,750 | 3,750 | 3,700 | 3,700 | -1.73% | 800 | 63億1220万 | -2.4% | 21.17 | 0.65 |
| 08/10 | 3,805 | 3,805 | 3,765 | 3,765 | -1.95% | 1,800 | 64億2309万 | -0.74% | 21.55 | 0.67 |
| 08/09 | 3,825 | 3,855 | 3,825 | 3,840 | +0.39% | 500 | 65億5104万 | +1.32% | 21.98 | 0.68 |
| 08/08 | 3,825 | 3,825 | 3,825 | 3,825 | 0% | 1,300 | 65億2545万 | +1% | 21.89 | 0.68 |
| 08/07 | 3,830 | 3,830 | 3,825 | 3,825 | -0.13% | 600 | 65億2545万 | +1.11% | 21.89 | 0.68 |
| 08/06 | 3,865 | 3,865 | 3,830 | 3,830 | -0.65% | 900 | 65億3398万 | +1.3% | 21.92 | 0.68 |
| 08/03 | 3,835 | 3,885 | 3,825 | 3,855 | -0.77% | 700 | 65億7663万 | +2.09% | 22.06 | 0.68 |
| 08/02 | 3,900 | 3,900 | 3,855 | 3,885 | -0.38% | 800 | 66億2781万 | +3% | 22.23 | 0.69 |
| 07/31 | 3,885 | 3,900 | 3,860 | 3,900 | -0.13% | 600 | 66億5340万 | +3.37% | 22.32 | 0.69 |
| 07/30 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 400 | 66億6193万 | +3.55% | 22.35 | 0.69 |
| 07/27 | 3,885 | 3,905 | 3,840 | 3,905 | +0.77% | 2,000 | 66億6193万 | +3.61% | 22.35 | 0.69 |
| 07/26 | 3,850 | 3,880 | 3,830 | 3,875 | +2.38% | 2,600 | 66億1075万 | +2.89% | 22.18 | 0.68 |
| 07/25 | 3,825 | 3,850 | 3,785 | 3,785 | -1.05% | 1,400 | 64億5721万 | +0.5% | 21.66 | 0.67 |
| 07/24 | 3,780 | 3,830 | 3,780 | 3,825 | +1.46% | 1,000 | 65億2545万 | +1.46% | 21.89 | 0.68 |
| 07/23 | 3,750 | 3,770 | 3,750 | 3,770 | +0.67% | 800 | 64億3162万 | -0.13% | 21.58 | 0.67 |
