時価総額
2018/06/19～2018/11/09
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 |
| 11/09 | 3,050 | 3,080 | 3,040 | 3,075 | +1.15% | 74,100 | 2173億6880万 | -0.29% | 587.75 | 0.93 |
| 11/08 | 3,065 | 3,080 | 3,025 | 3,040 | +1.16% | 93,800 | 2148億9468万 | -1.71% | 581.06 | 0.92 |
| 11/07 | 3,025 | 3,055 | 3,000 | 3,005 | -1.15% | 133,500 | 2124億2057万 | -3.06% | 574.37 | 0.9 |
| 11/06 | 3,025 | 3,065 | 3,025 | 3,040 | +0.66% | 101,900 | 2148億9468万 | -2.35% | 581.06 | 0.92 |
| 11/05 | 3,010 | 3,040 | 3,010 | 3,020 | -0.49% | 97,500 | 2134億8090万 | -3.24% | 577.24 | 0.91 |
| 11/02 | 3,040 | 3,040 | 2,998 | 3,035 | +1.57% | 151,500 | 2145億4124万 | -3.04% | 580.1 | 0.91 |
| 11/01 | 3,075 | 3,075 | 2,984 | 2,988 | -3.92% | 280,200 | 2112億1885万 | -4.78% | 571.12 | 0.9 |
| 10/31 | 3,030 | 3,125 | 3,030 | 3,110 | +2.64% | 109,700 | 2198億4292万 | -1.24% | 594.44 | 0.94 |
| 10/30 | 2,999 | 3,055 | 2,955 | 3,030 | +0.66% | 232,700 | 2141億8779万 | -4.02% | 579.15 | 0.91 |
| 10/29 | 3,025 | 3,060 | 3,005 | 3,010 | -0.66% | 141,000 | 2127億7401万 | -4.9% | 575.33 | 0.91 |
| 10/26 | 3,025 | 3,060 | 3,010 | 3,030 | 0% | 241,100 | 2141億8779万 | -4.54% | 579.15 | 0.91 |
| 10/25 | 3,025 | 3,055 | 3,020 | 3,030 | -1.46% | 162,200 | 2141億8779万 | -4.84% | 579.15 | 0.91 |
| 10/24 | 3,065 | 3,090 | 3,035 | 3,075 | -0.16% | 139,100 | 2173億6880万 | -3.73% | 587.75 | 0.93 |
| 10/23 | 3,115 | 3,115 | 3,075 | 3,080 | -1.6% | 112,900 | 2177億2224万 | -3.75% | 588.71 | 0.93 |
| 10/22 | 3,115 | 3,150 | 3,095 | 3,130 | -0.48% | 129,500 | 2212億5670万 | -2.37% | 598.26 | 0.94 |
| 10/19 | 3,085 | 3,150 | 3,085 | 3,145 | +0.96% | 128,300 | 2223億1703万 | -2.02% | 601.13 | 0.95 |
| 10/18 | 3,110 | 3,145 | 3,110 | 3,115 | +0.16% | 101,400 | 2201億9636万 | -3.05% | 595.4 | 0.94 |
| 10/17 | 3,060 | 3,110 | 3,060 | 3,110 | +2.13% | 117,600 | 2198億4292万 | -3.3% | 594.44 | 0.94 |
| 10/16 | 3,030 | 3,055 | 3,020 | 3,045 | +0.33% | 134,900 | 2152億4813万 | -5.43% | 582.02 | 0.92 |
| 10/15 | 3,070 | 3,070 | 3,030 | 3,035 | -1.62% | 165,100 | 2145億4124万 | -5.95% | 580.1 | 0.91 |
| 10/12 | 3,115 | 3,125 | 3,080 | 3,085 | -1.12% | 188,600 | 2180億7569万 | -4.61% | 589.66 | 0.93 |
| 10/11 | 3,160 | 3,160 | 3,100 | 3,120 | -4.29% | 293,700 | 2205億4981万 | -3.67% | 596.35 | 0.94 |
| 10/10 | 3,225 | 3,275 | 3,220 | 3,260 | +0.93% | 157,600 | 2304億4627万 | +0.52% | 623.11 | 0.98 |
| 10/09 | 3,265 | 3,265 | 3,205 | 3,230 | -1.07% | 175,800 | 2283億2560万 | -0.43% | 617.38 | 0.97 |
| 10/05 | 3,280 | 3,300 | 3,255 | 3,265 | -0.91% | 152,500 | 2307億9972万 | +0.55% | 624.07 | 0.98 |
| 10/04 | 3,260 | 3,315 | 3,240 | 3,295 | +2.33% | 228,500 | 2329億2039万 | +1.48% | 629.8 | 0.99 |
| 10/03 | 3,295 | 3,320 | 3,220 | 3,220 | -2.72% | 194,100 | 2276億1871万 | -0.77% | 615.47 | 0.97 |
| 10/02 | 3,295 | 3,365 | 3,290 | 3,310 | +2.16% | 252,800 | 2339億8072万 | +1.94% | 632.67 | 1 |
| 10/01 | 3,240 | 3,260 | 3,225 | 3,240 | -0.61% | 127,300 | 2290億3249万 | -0.15% | 619.29 | 0.98 |
| 09/28 | 3,245 | 3,275 | 3,230 | 3,260 | +1.24% | 189,100 | 2304億4627万 | +0.46% | 623.11 | 0.98 |
| 09/27 | 3,250 | 3,270 | 3,205 | 3,220 | -1.98% | 221,900 | 2276億1871万 | -0.74% | 615.47 | 0.97 |
| 09/26 | 3,250 | 3,290 | 3,220 | 3,285 | -0.76% | 204,700 | 2322億1350万 | +1.23% | 627.89 | 0.99 |
| 09/25 | 3,225 | 3,310 | 3,220 | 3,310 | +2.48% | 282,600 | 2339億8072万 | +2% | 632.67 | 1 |
| 09/21 | 3,240 | 3,260 | 3,220 | 3,230 | +0.16% | 214,600 | 2283億2560万 | -0.4% | 617.38 | 0.97 |
| 09/20 | 3,250 | 3,250 | 3,195 | 3,225 | -1.83% | 241,700 | 2279億7216万 | -0.52% | 616.42 | 0.97 |
| 09/19 | 3,300 | 3,325 | 3,265 | 3,285 | +0.31% | 239,200 | 2322億1350万 | +1.39% | 627.89 | 0.99 |
| 09/18 | 3,245 | 3,300 | 3,245 | 3,275 | +1.55% | 223,400 | 2315億661万 | +1.21% | 625.98 | 0.99 |
| 09/14 | 3,215 | 3,260 | 3,215 | 3,225 | -0.15% | 181,700 | 2279億7216万 | -0.15% | 616.42 | 0.97 |
| 09/13 | 3,200 | 3,265 | 3,200 | 3,230 | -0.15% | 158,800 | 2283億2560万 | +0.12% | 617.38 | 0.97 |
| 09/12 | 3,220 | 3,240 | 3,175 | 3,235 | +0.62% | 118,100 | 2286億7905万 | +0.37% | 618.33 | 0.97 |
| 09/11 | 3,200 | 3,230 | 3,185 | 3,215 | +0.47% | 97,200 | 2272億6527万 | -0.12% | 614.51 | 0.97 |
| 09/10 | 3,190 | 3,205 | 3,175 | 3,200 | +0.31% | 91,800 | 2262億493万 | -0.53% | 611.64 | 0.96 |
| 09/07 | 3,200 | 3,215 | 3,160 | 3,190 | -1.24% | 82,700 | 2254億9804万 | -0.78% | 609.73 | 0.96 |
| 09/06 | 3,185 | 3,250 | 3,170 | 3,230 | +0.78% | 206,700 | 2283億2560万 | +0.5% | 617.38 | 0.97 |
| 09/05 | 3,195 | 3,215 | 3,160 | 3,205 | -0.31% | 149,900 | 2265億5837万 | -0.19% | 612.6 | 0.96 |
| 09/04 | 3,220 | 3,220 | 3,185 | 3,215 | 0% | 96,700 | 2272億6527万 | +0.06% | 614.51 | 0.97 |
| 09/03 | 3,285 | 3,285 | 3,165 | 3,215 | -2.28% | 202,400 | 2272億6527万 | +0.22% | 614.51 | 0.97 |
| 08/31 | 3,290 | 3,340 | 3,280 | 3,290 | -0.75% | 218,500 | 2325億6694万 | +2.72% | 628.84 | 0.99 |
| 08/30 | 3,270 | 3,325 | 3,250 | 3,315 | +2% | 252,400 | 2343億3417万 | +3.69% | 633.62 | 1 |
| 08/29 | 3,245 | 3,260 | 3,220 | 3,250 | +0.15% | 125,200 | 2297億3938万 | +1.98% | 621.2 | 0.98 |
| 08/28 | 3,260 | 3,300 | 3,235 | 3,245 | -0.76% | 102,700 | 2293億8594万 | +2.08% | 620.24 | 0.98 |
| 08/27 | 3,275 | 3,280 | 3,245 | 3,270 | +0.46% | 113,700 | 2311億5316万 | +3.09% | 625.02 | 0.98 |
| 08/24 | 3,255 | 3,260 | 3,210 | 3,255 | 0% | 147,000 | 2300億9283万 | +2.84% | 622.16 | 0.98 |
| 08/23 | 3,220 | 3,260 | 3,220 | 3,255 | +1.09% | 59,300 | 2300億9283万 | +3.04% | 622.16 | 0.98 |
| 08/22 | 3,215 | 3,230 | 3,200 | 3,220 | -1.38% | 135,500 | 2276億1871万 | +2.12% | 615.47 | 0.97 |
| 08/21 | 3,275 | 3,300 | 3,250 | 3,265 | -0.15% | 172,000 | 2307億9972万 | +3.62% | 624.07 | 0.98 |
| 08/20 | 3,255 | 3,305 | 3,245 | 3,270 | +0.31% | 150,800 | 2311億5316万 | +3.88% | 625.02 | 0.98 |
| 08/17 | 3,185 | 3,280 | 3,185 | 3,260 | +1.88% | 163,400 | 2304億4627万 | +3.82% | 623.11 | 0.98 |
| 08/16 | 3,165 | 3,210 | 3,140 | 3,200 | +0.63% | 173,900 | 2262億493万 | +2.2% | 611.64 | 0.96 |
| 08/15 | 3,185 | 3,210 | 3,170 | 3,180 | -0.16% | 86,800 | 2247億9115万 | +1.76% | 607.82 | 0.96 |
| 08/14 | 3,125 | 3,195 | 3,115 | 3,185 | +1.92% | 127,300 | 2251億4459万 | +2.02% | 608.78 | 0.96 |
| 08/13 | 3,135 | 3,155 | 3,115 | 3,125 | -0.32% | 131,500 | 2209億325万 | +0.16% | 597.31 | 0.94 |
| 08/10 | 3,150 | 3,165 | 3,130 | 3,135 | -0.48% | 94,700 | 2216億1014万 | +0.48% | 599.22 | 0.94 |
| 08/09 | 3,145 | 3,170 | 3,140 | 3,150 | +0.48% | 81,400 | 2226億7048万 | +1.06% | 602.09 | 0.95 |
| 08/08 | 3,165 | 3,180 | 3,125 | 3,135 | -0.95% | 114,700 | 2216億1014万 | +0.51% | 599.22 | 0.94 |
| 08/07 | 3,150 | 3,185 | 3,145 | 3,165 | +0.48% | 91,200 | 2237億3081万 | +1.51% | 604.95 | 0.95 |
| 08/06 | 3,165 | 3,195 | 3,150 | 3,150 | -0.79% | 106,800 | 2226億7048万 | +0.99% | 602.09 | 0.95 |
| 08/03 | 3,145 | 3,200 | 3,135 | 3,175 | +0.95% | 146,200 | 2244億3770万 | +1.7% | 606.86 | 0.96 |
| 08/02 | 3,255 | 3,295 | 3,135 | 3,145 | -3.68% | 170,900 | 2223億1703万 | +0.7% | 601.13 | 0.95 |
| 08/01 | 3,355 | 3,390 | 3,180 | 3,265 | +6.18% | 360,200 | 2307億9972万 | +4.48% | 624.07 | 0.98 |
| 07/31 | 3,060 | 3,115 | 3,010 | 3,075 | -0.97% | 225,100 | 2173億6880万 | -1.47% | 587.75 | 0.93 |
| 07/30 | 3,100 | 3,125 | 3,085 | 3,105 | -0.48% | 80,500 | 2194億8947万 | -0.58% | 593.48 | 0.93 |
| 07/27 | 3,095 | 3,130 | 3,085 | 3,120 | +1.13% | 95,600 | 2205億4981万 | -0.22% | 596.35 | 0.94 |
| 07/26 | 3,060 | 3,095 | 3,060 | 3,085 | +1.48% | 121,000 | 2180億7569万 | -1.47% | 589.66 | 0.93 |
| 07/25 | 3,075 | 3,080 | 3,035 | 3,040 | -1.14% | 128,000 | 2148億9468万 | -3.06% | 581.06 | 0.92 |
| 07/24 | 3,105 | 3,110 | 3,060 | 3,075 | -0.16% | 135,400 | 2173億6880万 | -2.16% | 587.75 | 0.93 |
| 07/23 | 3,085 | 3,125 | 3,070 | 3,080 | -1.12% | 115,500 | 2177億2224万 | -2.41% | 588.71 | 0.93 |
| 07/20 | 3,125 | 3,130 | 3,105 | 3,115 | 0% | 90,300 | 2201億9636万 | -1.7% | 595.4 | 0.94 |
| 07/19 | 3,150 | 3,150 | 3,110 | 3,115 | -1.58% | 104,400 | 2201億9636万 | -2.11% | 595.4 | 0.94 |
| 07/18 | 3,200 | 3,210 | 3,155 | 3,165 | -0.94% | 107,300 | 2237億3081万 | -0.97% | 604.95 | 0.95 |
| 07/17 | 3,115 | 3,210 | 3,115 | 3,195 | +4.07% | 176,300 | 2258億5148万 | -0.44% | 610.69 | 0.96 |
| 07/13 | 3,045 | 3,075 | 3,025 | 3,070 | +1.82% | 85,300 | 2170億1535万 | -4.63% | 586.79 | 0.92 |
| 07/12 | 3,050 | 3,065 | 3,010 | 3,015 | -1.31% | 143,500 | 2131億2746万 | -6.77% | 576.28 | 0.91 |
| 07/11 | 3,070 | 3,080 | 3,045 | 3,055 | -1.61% | 146,800 | 2159億5502万 | -5.94% | 583.93 | 0.92 |
| 07/10 | 3,165 | 3,190 | 3,105 | 3,105 | -0.96% | 134,300 | 2194億8947万 | -4.7% | 593.48 | 0.93 |
| 07/09 | 3,140 | 3,180 | 3,130 | 3,135 | +0.48% | 98,800 | 2216億1014万 | -3.95% | 599.22 | 0.94 |
| 07/06 | 3,115 | 3,155 | 3,105 | 3,120 | +1.3% | 113,100 | 2205億4981万 | -4.62% | 596.35 | 0.94 |
| 07/05 | 3,130 | 3,145 | 3,070 | 3,080 | -3.75% | 171,100 | 2177億2224万 | -6.01% | 588.71 | 0.93 |
| 07/04 | 3,110 | 3,245 | 3,110 | 3,200 | +2.89% | 149,500 | 2262億493万 | -2.53% | 611.64 | 0.96 |
| 07/03 | 3,180 | 3,190 | 3,095 | 3,110 | -2.2% | 127,300 | 2198億4292万 | -5.24% | 594.44 | 0.94 |
| 07/02 | 3,230 | 3,230 | 3,180 | 3,180 | -1.55% | 118,800 | 2247億9115万 | -3.28% | 607.82 | 0.96 |
| 06/29 | 3,185 | 3,240 | 3,160 | 3,230 | +1.1% | 111,900 | 2283億2560万 | -1.91% | 617.38 | 0.97 |
| 06/28 | 3,175 | 3,200 | 3,150 | 3,195 | +0.31% | 184,000 | 2258億5148万 | -3.01% | 610.69 | 0.96 |
| 06/27 | 3,165 | 3,210 | 3,140 | 3,185 | +0.63% | 81,100 | 2251億4459万 | -3.46% | 608.78 | 0.96 |
| 06/26 | 3,140 | 3,170 | 3,110 | 3,165 | +0.64% | 73,700 | 2237億3081万 | -4.24% | 604.95 | 0.95 |
| 06/25 | 3,200 | 3,220 | 3,135 | 3,145 | -1.72% | 100,500 | 2223億1703万 | -5.01% | 601.13 | 0.95 |
| 06/22 | 3,180 | 3,220 | 3,180 | 3,200 | -0.16% | 151,800 | 2262億493万 | -3.5% | 611.64 | 0.96 |
| 06/21 | 3,230 | 3,255 | 3,205 | 3,205 | -0.77% | 115,300 | 2265億5837万 | -3.43% | 612.6 | 0.96 |
| 06/20 | 3,215 | 3,270 | 3,175 | 3,230 | +0.94% | 147,300 | 2283億2560万 | -2.77% | 617.38 | 0.97 |
| 06/19 | 3,345 | 3,345 | 3,195 | 3,200 | -6.16% | 251,700 | 2262億493万 | -3.85% | 611.64 | 0.96 |
