時価総額

2018/06/20~2018/11/12

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PERPBR
20196/1, 株式分割 1→2
2018
11/121,1631,1751,1331,149-1.54%28,200486億838万-4.81%13.990.94
11/091,1741,1881,1611,167-0.81%10,400493億6987万-4.11%14.20.95
11/081,1511,1901,1511,177+2.57%14,400497億7176万-4.04%14.320.96
11/071,1891,1891,1411,147-2.17%27,200485億2377万-7.05%13.960.94
11/061,1871,1921,1611,173-0.13%21,000496億254万-5.6%14.270.96
11/051,1831,1921,1661,174-1.01%26,000496億6600万-6%14.290.96
11/021,1831,1971,1671,186+0.55%27,800501億7366万-5.57%14.440.97
11/011,2001,2151,1791,180-2.2%30,800498億9868万-6.54%14.360.96
10/311,1841,2131,1691,206+3.08%25,200510億1976万-5.04%14.680.99
10/301,2021,2021,1331,170+6.22%65,000494億9678万-8.31%14.240.96
10/291,1261,1521,1011,102-1.96%30,200465億9889万-14.01%13.410.9
10/261,1551,1551,1181,124-0.58%40,200475億2960万-12.84%13.680.92
10/251,1681,1811,1241,130-5.24%38,800478億458万-12.81%13.750.92
10/241,1801,2081,1661,193+1.15%28,000504億4864万-8.27%14.520.98
10/231,2151,2151,1741,179-2.92%36,600498億7753万-9.38%14.350.96
10/221,2251,2321,1921,215-0.82%20,600513億7935万-6.65%14.780.99
10/191,2421,2421,2151,225-2.59%23,200518億240万-5.74%14.91
10/181,2871,2891,2551,257-2.33%27,400531億7731万-3.23%15.31.03
10/171,2381,2871,2351,287+5.1%25,400544億4646万-0.77%15.671.05
10/161,2201,2471,2101,225+0.41%27,600518億240万-5.37%14.91
10/151,2781,2781,2171,220-5.47%40,200515億9088万-5.83%14.841
10/121,2901,3091,2831,290+0.04%26,600545億7338万-0.39%15.71.06
10/111,3491,3491,2901,290-4.9%40,400545億5222万-0.19%15.71.05
10/101,3751,3801,3561,356-0.62%18,600573億6550万+5.03%16.511.11
10/091,3661,3971,3621,365-1.27%35,400577億2509万+6.02%16.611.12
10/051,3941,4101,3781,382-2.19%27,800584億6543万+7.72%16.821.13
10/041,3801,4211,3801,413+4.01%58,600597億7688万+10.48%17.21.16
10/031,3571,3801,3531,359+0.15%35,200574億7126万+6.8%16.541.11
10/021,3691,3831,3531,357+0.41%34,200573億8665万+7.06%16.511.11
10/011,3351,3671,3351,351+0.63%15,200571億5398万+7.22%16.441.11
09/281,3501,3521,3251,343+0.07%31,400567億9439万+7.14%16.341.1
09/271,3531,3621,3191,342-2.65%31,800567億5208万+7.66%16.331.1
09/261,3401,3801,3361,378+1.14%34,200582億9621万+11.22%16.771.13
09/251,2951,3631,2901,363+5.21%69,000576億4048万+10.77%16.581.11
09/211,2981,3071,2801,295-0.19%30,400547億8490万+5.97%15.761.06
09/201,3231,3231,2831,298-0.08%40,600548億9066万+6.53%15.791.06
09/191,2391,3021,2351,299+5.4%27,800549億3297万+6.96%15.811.06
09/181,2031,2401,1911,232+2.37%22,200521億1969万+1.57%151.01
09/141,1751,2181,1751,204+2.43%34,600509億1400万-0.78%14.650.98
09/131,1841,1951,1701,175-0.55%13,200497億831万-3.29%14.30.96
09/121,2121,2121,1701,182-2.56%18,800499億8329万-3.08%14.380.97
09/111,2211,2211,1911,213-0.74%12,200512億9474万-0.86%14.760.99
09/101,2091,2261,2041,222+1.03%14,800516億7549万-0.45%14.871
09/071,2201,2201,2011,209-1.95%14,400511億4667万-1.71%14.720.99
09/061,2211,2361,2111,233+0.94%21,600521億6199万0%15.011.01
09/051,2201,2291,2101,222-1.01%20,200516億7549万-1.09%14.871
09/041,2661,2661,2201,234-1.83%19,000522億430万-0.4%15.021.01
09/031,2571,2611,2451,257+0.16%26,200531億7731万+1.21%15.31.03
08/311,2591,2631,2451,255-0.24%15,400530億9270万+0.8%15.281.03
08/301,2781,2781,2521,258-1.87%17,800532億1962万+0.8%15.311.03
08/291,2391,2821,2391,282+3.51%23,200542億3494万+2.4%15.61.05
08/281,2331,2501,2331,239+0.61%16,200523億9467万-1.39%15.071.01
08/271,2001,2361,2001,231+3.19%16,400520億7738万-2.38%14.981.01
08/241,1911,2011,1851,193+1.19%14,400504億6980万-5.69%14.520.98
08/231,1681,1861,1671,179+0.99%13,800498億7753万-7.24%14.350.96
08/221,1551,1691,1551,168+1.7%8,600493億9102万-8.72%14.210.96
08/211,1501,1581,1461,148-0.99%20,000485億6607万-10.73%13.970.94
08/201,1661,1721,1571,160-1.65%12,400490億5258万-10.46%14.110.95
08/171,1811,1961,1751,179+0.08%9,800498億7753万-9.45%14.350.96
08/161,2041,2061,1711,178-2.08%21,600498億3522万-9.87%14.340.96
08/151,2561,2561,1961,203-5.42%24,800508億9285万-8.38%14.640.98
08/141,2351,2791,2351,272+3.08%13,600538億1189万-3.34%15.481.04
08/131,2501,2591,2301,234-1.63%21,000522億430万-6.3%15.021.01
08/101,2711,2811,2551,255-1.26%14,200530億7155万-4.82%15.271.03
08/091,2791,2851,2701,271-0.97%14,000537億4843万-3.53%15.461.04
08/081,2981,3111,2781,283-1.99%14,000542億7724万-2.66%15.621.05
08/071,2801,3131,2801,309+1.47%18,400553億7717万-0.83%15.931.07
08/061,2851,3171,2761,290+0.27%11,200545億7338万-2.27%15.71.06
08/031,2931,3011,2861,287-0.39%15,400544億2531万-2.61%15.661.05
08/021,3121,3211,2921,292-1.56%21,800546億3683万-2.38%15.721.06
08/011,3341,3361,3051,312-0.15%26,600555億408万-0.98%15.971.07
07/311,3291,3291,2961,314-1.13%20,800555億8869万-0.83%15.991.07
07/301,3451,3541,3271,329-1.41%27,600562億2327万+0.15%16.181.09
07/271,3651,3661,3451,348+0.11%25,600570億2706万+1.43%16.411.1
07/261,3801,3801,3051,347-1.79%36,000569億6360万+1.32%16.391.1
07/251,3701,3751,3451,371+0.11%26,200580億8万+3.24%16.691.12
07/241,3561,3701,3511,370+1.94%13,000579億3662万+3.2%16.671.12
07/231,3421,3541,3401,344+0.15%11,200568億3669万+1.4%16.351.1
07/201,3721,3721,3411,342-1.58%17,000567億5208万+1.32%16.331.1
07/191,3631,3781,3591,363+0.78%11,600576億6164万+3.02%16.591.11
07/181,3751,3801,3491,353-1.17%31,000572億1743万+2.38%16.461.11
07/171,3451,3701,3401,369+2.32%19,000578億9431万+3.67%16.661.12
07/131,3151,3481,3121,338+2.29%39,000565億8286万+1.48%16.281.09
07/121,3171,3231,3021,308-0.68%13,600553億1371万-0.8%15.911.07
07/111,2951,3211,2771,317+2.37%45,800556億9446万-0.11%16.021.08
07/101,3151,3151,2861,286-0.35%28,200544億416万-2.43%15.651.05
07/091,2641,2931,2641,291+2.18%15,400545億9453万-2.09%15.711.06
07/061,2431,2681,2431,263+1.73%21,200534億3114万-4.25%15.371.03
07/051,2871,2961,2381,242-3.46%24,400525億2159万-5.88%15.111.02
07/041,3311,3311,2821,286-3.42%37,200544億416万-2.65%15.651.05
07/031,3501,3641,3211,332+0.53%36,200563億2903万+1.02%16.211.09
07/021,3191,3581,3181,325+0.8%41,200560億3290万+0.57%16.121.08
06/291,3301,3351,3111,314-0.68%25,400555億8869万-0.08%15.991.07
06/281,3311,3341,3121,323-0.68%25,800559億6944万+0.61%16.11.08
06/271,3331,3451,3321,332+0.08%17,000563億5018万+1.37%16.211.09
06/261,3261,3351,3191,331-1.04%42,000563億788万+1.29%16.21.09
06/251,3751,3821,3361,345-2.78%59,600569億15万+2.36%16.371.1
06/221,3561,3841,3361,384+2.48%62,800585億2889万+5.29%16.841.13
06/211,3341,3691,3341,350+1.24%33,200571億1167万+2.9%16.431.1
06/201,3501,3501,3211,334+0.15%51,400564億1364万+1.72%16.231.09