時価総額

2018/07/04~2018/11/27

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
202010/1, 株式分割 1→2
2018
11/271,3481,3481,3031,322+0.53%22,200260億7380万+5.68%16.171.78
11/261,3291,3291,2951,315+1%46,600259億3574万+5.37%16.091.77
11/221,2721,3091,2631,302+2.97%31,000256億7934万+4.49%15.931.75
11/211,2491,2751,2401,265+0.96%22,200249億3973万+1.57%15.471.7
11/201,2551,2721,2451,253-0.04%27,400247億305万+0.52%15.321.68
11/191,2611,2691,2531,253-0.6%22,400247億1291万+0.56%15.331.68
11/161,2701,3101,2491,261+0.84%29,200248億6084万+1.08%15.421.69
11/151,2631,2681,2351,250-0.99%31,600246億5375万+0.16%15.291.68
11/141,2931,3351,2631,263-2.32%45,400249億28万+0.92%15.451.7
11/131,3691,3981,2891,293-7.58%73,000254億9197万+2.91%15.811.74
11/121,2621,4051,2621,399+10.95%140,000275億8261万+11.08%17.111.88
11/091,2861,2861,2461,261-1.94%46,400248億6084万+0.2%15.421.69
11/081,2521,3011,2521,286+3.46%34,400253億5391万+1.7%15.731.73
11/071,2991,3151,2391,243-3.53%46,400245億582万-2.17%15.21.67
11/061,2551,3151,2551,288+3.83%58,400254億322万+0.78%15.761.73
11/051,1991,2561,1991,241+4.03%61,200244億6638万-3.46%15.181.67
11/021,1601,1991,1461,193+3.34%55,600235億1967万-7.84%14.591.6
11/011,2111,2111,1481,154-4.79%57,600227億6034万-11.5%14.121.55
10/311,2791,2791,2091,212-1.38%80,000239億427万-8.18%14.831.63
10/301,1921,2321,1721,229+3.98%54,200242億3956万-7.87%15.041.65
10/291,1951,2461,1791,182-0.92%27,600233億1258万-12.25%14.461.59
10/261,2541,2551,1741,193+1.19%66,200235億2953万-12.28%14.61.6
10/251,1911,2161,1771,179-3.6%40,000232億5341万-14.07%14.431.58
10/241,2281,2361,2061,223-0.2%26,200241億2122万-11.51%14.961.64
10/231,2511,2511,2261,226-2.12%25,600241億7053万-11.71%14.991.65
10/221,2691,2751,2511,252-0.91%25,200246億9319万-10.06%15.321.68
10/191,2581,2741,2421,264+0.08%21,000249億2001万-9.43%15.461.7
10/181,2941,2941,2631,263-2.13%28,000249億28万-9.69%15.451.7
10/171,2761,2941,2761,290+2.18%21,600254億4267万-7.99%15.781.73
10/161,2661,2781,2591,263-0.28%28,600249億28万-10.08%15.451.7
10/151,2971,2981,2581,266-2.31%43,800249億6931万-10.02%15.491.7
10/121,3001,3211,2891,296-1.89%48,200255億6100万-8.15%15.861.74
10/111,3251,3381,2981,321-4.34%52,000260億5408万-6.64%16.161.78
10/101,3681,3991,3681,381+1.36%18,000272億3746万-2.61%16.91.86
10/091,3611,3791,3391,363-1.55%25,000268億7258万-3.91%16.671.83
10/051,4101,4101,3751,384-2.16%17,200272億9663万-2.6%16.931.86
10/041,4271,4341,3971,415-0.81%34,800278億9818万-0.53%17.311.9
10/031,4581,4581,4261,426-1.96%17,200281億2499万+0.35%17.451.92
10/021,4581,4711,4521,455-0.21%19,800286億8710万+2.29%17.81.95
10/011,4711,4851,4551,458+0.1%23,800287億4627万+2.71%17.831.96
09/281,4611,4851,4491,456-0.34%37,600287億1668万+2.9%17.811.96
09/271,5381,5381,4591,461-6.2%69,400288億1530万+3.62%17.881.96
09/261,5531,5601,5181,558+0.65%88,600307億1857万+11.01%19.062.09
09/251,5451,5501,5181,548-0.32%188,000305億2134万+11.01%18.932.08
09/211,5231,5701,5051,553+1.97%76,000306億1995万+11.93%18.992.09
09/201,4951,5231,4751,523+2.53%51,400300億2826万+10.41%18.632.05
09/191,4261,4891,4261,485+4.32%100,000292億8865万+8.16%18.172
09/181,3721,4331,3721,424+4.4%66,800280億7569万+3.91%17.421.91
09/141,3461,3701,3461,364+1.87%82,600268億9231万-0.47%16.681.83
09/131,3241,3521,3241,339+1.13%29,600263億9923万-2.58%16.381.8
09/121,3451,3501,3131,324-1.56%28,000261億339万-3.96%16.191.78
09/111,3841,3901,3381,345-1.03%26,000265億1757万-2.78%16.451.81
09/101,3291,3631,3291,359+2.22%68,000267億9369万-1.98%16.621.83
09/071,3611,3611,3261,329-1.01%80,400262億1186万-4.32%16.261.79
09/061,3751,3751,3351,343-2.61%36,000264億7812万-3.63%16.431.8
09/051,3911,3941,3761,379-0.86%21,800271億8815万-1.47%16.871.85
09/041,3851,3991,3761,391-0.04%22,200274億2483万-0.96%17.011.87
09/031,3981,3981,3681,391+0.36%35,600274億3469万-1.28%17.021.87
08/311,4251,4251,3731,386-2.7%82,800273億3607万-1.98%16.961.86
08/301,4191,4331,4081,425+0.99%26,000280億9541万+0.25%17.431.91
08/291,4101,4171,4041,411+0.39%19,000278億1929万-1.23%17.261.9
08/281,4551,4551,3951,405-2.09%36,000277億1081万-2.02%17.191.89
08/271,4131,4681,4131,435+3.42%66,400283億250万-0.28%17.561.93
08/241,3711,3951,3711,388+1.72%41,000273億6566万-3.85%16.981.86
08/231,3471,3861,3451,364+3.18%50,600269億217万-5.74%16.691.83
08/221,3001,3381,2701,322+1.81%86,200260億7380万-9.08%16.171.78
08/211,3361,3361,2901,299-2.88%55,400256億1031万-11.24%15.891.74
08/201,3651,3781,3371,337-1.91%25,000263億6965万-9.17%16.361.8
08/171,3521,3751,3521,363+0.81%12,400268億8244万-7.84%16.681.83
08/161,3831,3831,3521,352-2.24%54,600266億6549万-9.02%16.541.82
08/151,4001,4181,3791,383-1.14%30,000272億7690万-7.31%16.921.86
08/141,4181,4181,3921,399-1.03%130,000275億9247万-6.61%17.121.88
08/131,4721,4721,4111,414-3.38%39,000278億7846万-5.95%17.291.9
08/101,4531,4741,4471,463+1.67%50,000288億5474万-2.92%17.91.97
08/091,4471,4501,4361,439-0.52%20,000283億8139万-4.58%17.611.93
08/081,4301,4531,4301,447+1.22%26,400285億2931万-4.33%17.71.94
08/071,4251,4461,4011,429+0.25%48,200281億8416万-5.74%17.481.92
08/061,4511,4591,4131,426-1.66%52,200281億1513万-6.34%17.441.92
08/031,4811,4901,4431,450-2.09%39,800285億8848万-5.32%17.731.95
08/021,5001,5351,4771,481-1.23%51,000291億9990万-3.8%18.111.99
08/011,5481,5481,4981,499-2.03%59,400295億6477万-2.98%18.342.01
07/311,5801,6101,5251,530+1.32%97,400301億7619万-1.23%18.722.06
07/301,5681,5731,5101,510-3.51%56,200297億8173万-2.77%18.472.03
07/271,5981,5981,5631,565-2.03%21,200308億6649万+0.45%19.152.1
07/261,5901,6181,5831,598+2.4%83,400315億749万+2.4%19.552.15
07/251,5431,5651,5281,560+1.46%36,200307億6788万-0.19%19.092.1
07/241,5251,5551,5231,538+1.65%35,600303億2411万-1.88%18.812.07
07/231,5131,5251,5081,513+0.17%31,200298億3103万-3.97%18.512.03
07/201,5201,5251,5051,510-0.66%32,400297億8173万-4.61%18.472.03
07/191,5601,5601,5201,520-2.72%25,000299億7896万-4.4%18.62.04
07/181,5231,5701,5231,563+2.29%49,400308億1718万-2.16%19.122.1
07/171,5031,5401,5031,528+1.16%21,200301億2688万-4.77%18.692.05
07/131,5351,5351,5031,510-1.63%61,200297億8173万-6.33%18.472.03
07/121,5201,5501,5101,535+2.16%27,800302億7480万-5.25%18.782.06
07/111,5101,5381,4831,503-1.15%66,800296億3380万-7.71%18.382.02
07/101,5481,5651,5201,520-0.49%48,600299億7896万-7.09%18.62.04
07/091,5081,5351,5001,528+0.66%27,600301億2688万-7.03%18.692.05
07/061,4881,5331,4881,518+2.46%48,400299億2965万-8.09%18.572.04
07/051,5481,5551,4741,481-4.3%83,200292億976万-10.78%18.121.99
07/041,5401,5681,5381,5480%57,000305億2134万-7.34%18.932.08