時価総額
2018/04/25~2018/09/18
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 |
09/18 | 3,815 | 3,945 | 3,795 | 3,915 | +1.56% | 94,200 | 1279億5124万 | +2.46% | 18.66 | 1.23 |
09/14 | 3,865 | 3,870 | 3,835 | 3,855 | +0.52% | 99,300 | 1259億9030万 | +1.07% | 18.37 | 1.21 |
09/13 | 3,750 | 3,865 | 3,750 | 3,835 | +1.46% | 78,900 | 1253億3665万 | +0.6% | 18.28 | 1.21 |
09/12 | 3,765 | 3,815 | 3,740 | 3,780 | +1.07% | 96,800 | 1235億3913万 | -0.79% | 18.02 | 1.19 |
09/11 | 3,700 | 3,750 | 3,675 | 3,740 | +0.94% | 59,000 | 1222億3183万 | -1.89% | 17.83 | 1.18 |
09/10 | 3,705 | 3,745 | 3,705 | 3,705 | -0.54% | 58,800 | 1210億8795万 | -2.91% | 17.66 | 1.17 |
09/07 | 3,705 | 3,735 | 3,695 | 3,725 | -0.4% | 59,900 | 1217億4160万 | -2.46% | 17.75 | 1.17 |
09/06 | 3,760 | 3,770 | 3,725 | 3,740 | -1.84% | 72,300 | 1222億3183万 | -2.17% | 17.83 | 1.18 |
09/05 | 3,825 | 3,870 | 3,805 | 3,810 | -0.39% | 102,200 | 1245億1960万 | -0.39% | 18.16 | 1.2 |
09/04 | 3,830 | 3,840 | 3,770 | 3,825 | 0% | 58,000 | 1250億983万 | 0% | 18.23 | 1.21 |
09/03 | 3,850 | 3,890 | 3,815 | 3,825 | -0.39% | 78,500 | 1250億983万 | -0.05% | 18.23 | 1.21 |
08/31 | 3,800 | 3,860 | 3,800 | 3,840 | +0.26% | 69,300 | 1255億7万 | +0.37% | 18.3 | 1.21 |
08/30 | 3,865 | 3,865 | 3,825 | 3,830 | -0.91% | 54,500 | 1251億7324万 | 0% | 18.25 | 1.21 |
08/29 | 3,865 | 3,900 | 3,840 | 3,865 | -0.26% | 68,700 | 1263億1712万 | +0.86% | 18.42 | 1.22 |
08/28 | 3,910 | 3,910 | 3,860 | 3,875 | +0.65% | 62,000 | 1266億4395万 | +1.15% | 18.47 | 1.22 |
08/27 | 3,805 | 3,860 | 3,805 | 3,850 | -0.26% | 121,800 | 1258億2689万 | +0.42% | 18.35 | 1.21 |
08/24 | 3,865 | 3,870 | 3,835 | 3,860 | +1.31% | 57,000 | 1261億5371万 | +0.63% | 18.4 | 1.22 |
08/23 | 3,820 | 3,820 | 3,800 | 3,810 | 0% | 36,100 | 1245億1960万 | -0.83% | 18.16 | 1.2 |
08/22 | 3,775 | 3,820 | 3,765 | 3,810 | +0.93% | 57,900 | 1245億1960万 | -1.04% | 18.16 | 1.2 |
08/21 | 3,780 | 3,790 | 3,725 | 3,775 | -0.53% | 80,700 | 1233億7572万 | -2.25% | 17.99 | 1.19 |
08/20 | 3,885 | 3,940 | 3,795 | 3,795 | -2.19% | 117,600 | 1240億2936万 | -2.06% | 18.09 | 1.2 |
08/17 | 3,785 | 3,885 | 3,775 | 3,880 | +2.24% | 112,800 | 1268億736万 | -0.13% | 18.49 | 1.22 |
08/16 | 3,810 | 3,845 | 3,775 | 3,795 | -2.44% | 106,000 | 1240億2936万 | -2.44% | 18.09 | 1.2 |
08/15 | 3,885 | 3,945 | 3,870 | 3,890 | +0.13% | 137,200 | 1271億3418万 | -0.94% | 18.54 | 1.23 |
08/14 | 3,770 | 3,885 | 3,765 | 3,885 | +3.32% | 119,500 | 1269億7077万 | -1.89% | 18.52 | 1.22 |
08/13 | 3,770 | 3,820 | 3,755 | 3,760 | -0.79% | 187,900 | 1228億8548万 | -5.84% | 17.92 | 1.18 |
08/10 | 3,795 | 3,815 | 3,755 | 3,790 | -0.13% | 101,200 | 1238億6595万 | -5.96% | 18.06 | 1.19 |
08/09 | 3,820 | 3,820 | 3,775 | 3,795 | -0.65% | 97,600 | 1240億2936万 | -6.67% | 18.09 | 1.2 |
08/08 | 3,830 | 3,855 | 3,810 | 3,820 | -0.78% | 89,200 | 1248億4642万 | -6.94% | 18.21 | 1.2 |
08/07 | 3,785 | 3,865 | 3,780 | 3,850 | +1.72% | 93,000 | 1258億2689万 | -7.05% | 18.35 | 1.21 |
08/06 | 3,800 | 3,810 | 3,785 | 3,785 | -0.66% | 125,000 | 1237億254万 | -9.49% | 18.04 | 1.19 |
08/03 | 3,800 | 3,830 | 3,790 | 3,810 | +0.66% | 108,900 | 1245億1960万 | -9.91% | 18.16 | 1.2 |
08/02 | 3,815 | 3,840 | 3,780 | 3,785 | -0.92% | 163,300 | 1237億254万 | -11.36% | 18.04 | 1.19 |
08/01 | 3,860 | 3,880 | 3,815 | 3,820 | -1.29% | 158,000 | 1248億4642万 | -11.47% | 18.21 | 1.2 |
07/31 | 3,810 | 3,885 | 3,800 | 3,870 | +1.57% | 211,600 | 1264億8053万 | -11.14% | 18.45 | 1.22 |
07/30 | 3,855 | 3,885 | 3,785 | 3,810 | -2.93% | 209,800 | 1245億1960万 | -13.23% | 18.16 | 1.2 |
07/27 | 3,850 | 3,930 | 3,825 | 3,925 | +1.16% | 149,500 | 1282億7806万 | -11.46% | 18.71 | 1.24 |
07/26 | 3,800 | 3,890 | 3,790 | 3,880 | +0.52% | 199,500 | 1268億736万 | -13.22% | 18.49 | 1.22 |
07/25 | 3,870 | 3,875 | 3,810 | 3,860 | -2.03% | 204,200 | 1261億5371万 | -14.45% | 18.4 | 1.22 |
07/24 | 3,885 | 3,945 | 3,840 | 3,940 | +1.16% | 221,200 | 1287億6830万 | -13.48% | 18.78 | 1.24 |
07/23 | 4,000 | 4,000 | 3,890 | 3,895 | -2.87% | 207,200 | 1272億9759万 | -15.25% | 18.56 | 1.23 |
07/20 | 3,955 | 4,025 | 3,950 | 4,010 | -0.37% | 182,200 | 1310億5606万 | -13.58% | 19.11 | 1.26 |
07/19 | 4,035 | 4,055 | 4,000 | 4,025 | -1.95% | 231,000 | 1315億4629万 | -14.07% | 19.18 | 1.27 |
07/18 | 4,085 | 4,115 | 4,045 | 4,105 | +0.37% | 161,600 | 1341億6088万 | -13.23% | 19.57 | 1.29 |
07/17 | 4,050 | 4,120 | 4,005 | 4,090 | +1.11% | 319,000 | 1336億7064万 | -14.33% | 19.49 | 1.29 |
07/13 | 3,975 | 4,060 | 3,960 | 4,045 | +0.87% | 238,300 | 1321億9994万 | -16.01% | 19.28 | 1.27 |
07/12 | 4,290 | 4,310 | 4,010 | 4,010 | -14.86% | 658,200 | 1310億5606万 | -17.49% | 19.11 | 1.26 |
07/11 | 4,655 | 4,760 | 4,610 | 4,710 | -0.42% | 122,800 | 1539億3368万 | -3.98% | 22.45 | 1.48 |
07/10 | 4,735 | 4,820 | 4,730 | 4,730 | +0.32% | 133,800 | 1545億8732万 | -3.86% | 22.54 | 1.49 |
07/09 | 4,675 | 4,735 | 4,675 | 4,715 | +0.86% | 50,600 | 1540億9709万 | -4.46% | 22.47 | 1.49 |
07/06 | 4,700 | 4,725 | 4,640 | 4,675 | -0.32% | 87,600 | 1527億8979万 | -5.57% | 22.28 | 1.47 |
07/05 | 4,760 | 4,775 | 4,680 | 4,690 | -1.47% | 52,900 | 1532億8003万 | -5.56% | 22.35 | 1.48 |
07/04 | 4,725 | 4,795 | 4,710 | 4,760 | 0% | 61,800 | 1555億6779万 | -4.34% | 22.69 | 1.5 |
07/03 | 4,855 | 4,870 | 4,750 | 4,760 | -1.55% | 98,200 | 1555億6779万 | -4.44% | 22.69 | 1.5 |
07/02 | 4,945 | 4,980 | 4,825 | 4,835 | -2.52% | 124,200 | 1580億1896万 | -3.03% | 23.04 | 1.52 |
06/29 | 4,875 | 4,985 | 4,860 | 4,960 | +2.27% | 113,600 | 1621億425万 | -0.56% | 23.64 | 1.56 |
06/28 | 4,865 | 4,890 | 4,810 | 4,850 | -1.12% | 97,700 | 1585億920万 | -2.69% | 23.12 | 1.53 |
06/27 | 4,815 | 4,945 | 4,790 | 4,905 | +1.55% | 84,800 | 1603億673万 | -1.55% | 23.38 | 1.55 |
06/26 | 4,795 | 4,845 | 4,770 | 4,830 | +1.36% | 87,800 | 1578億5555万 | -2.95% | 23.02 | 1.52 |
06/25 | 4,865 | 4,865 | 4,725 | 4,765 | -2.06% | 127,100 | 1557億3120万 | -4.2% | 22.71 | 1.5 |
06/22 | 4,845 | 4,880 | 4,820 | 4,865 | -0.1% | 122,900 | 1589億9943万 | -2.21% | 23.19 | 1.53 |
06/21 | 4,900 | 4,945 | 4,855 | 4,870 | -0.61% | 182,600 | 1591億6284万 | -2.01% | 23.21 | 1.53 |
06/20 | 4,885 | 4,930 | 4,855 | 4,900 | -0.1% | 144,100 | 1601億4331万 | -1.31% | 23.35 | 1.54 |
06/19 | 4,970 | 5,010 | 4,905 | 4,905 | -1.9% | 146,600 | 1603億673万 | -1.07% | 23.38 | 1.55 |
06/18 | 5,050 | 5,060 | 4,975 | 5,000 | 0% | 73,200 | 1634億1155万 | +1.07% | 23.83 | 1.58 |
06/15 | 5,140 | 5,180 | 4,995 | 5,000 | -2.15% | 154,500 | 1634億1155万 | +1.36% | 23.83 | 1.58 |
06/14 | 5,200 | 5,210 | 5,090 | 5,110 | -1.73% | 91,900 | 1670億660万 | +3.9% | 24.36 | 1.61 |
06/13 | 5,170 | 5,220 | 5,140 | 5,200 | +0.58% | 58,700 | 1699億4801万 | +6.21% | 24.78 | 1.64 |
06/12 | 5,190 | 5,190 | 5,090 | 5,170 | +0.39% | 73,400 | 1689億6754万 | +6.12% | 24.64 | 1.63 |
06/11 | 5,150 | 5,180 | 5,090 | 5,150 | +0.19% | 37,200 | 1683億1389万 | +6.19% | 24.55 | 1.62 |
06/08 | 5,120 | 5,180 | 5,120 | 5,140 | +0.39% | 67,800 | 1679億8707万 | +6.44% | 24.5 | 1.62 |
06/07 | 5,100 | 5,150 | 5,090 | 5,120 | +0.59% | 57,200 | 1673億3342万 | +6.51% | 24.4 | 1.61 |
06/06 | 5,130 | 5,130 | 5,060 | 5,090 | -0.59% | 60,900 | 1663億5295万 | +6.37% | 24.26 | 1.6 |
06/05 | 5,100 | 5,160 | 5,060 | 5,120 | +0.39% | 74,600 | 1673億3342万 | +7.47% | 24.4 | 1.61 |
06/04 | 5,070 | 5,130 | 5,050 | 5,100 | +0.99% | 62,500 | 1666億7978万 | +7.64% | 24.31 | 1.61 |
06/01 | 5,010 | 5,130 | 4,990 | 5,050 | +2.12% | 128,400 | 1650億4566万 | +7.22% | 24.07 | 1.59 |
05/31 | 4,885 | 4,970 | 4,885 | 4,945 | +1.23% | 90,200 | 1616億1402万 | +5.53% | 23.57 | 1.56 |
05/30 | 4,840 | 4,915 | 4,820 | 4,885 | -0.2% | 81,200 | 1596億5308万 | +4.72% | 23.28 | 1.54 |
05/29 | 4,930 | 4,935 | 4,865 | 4,895 | +0.31% | 60,200 | 1599億7990万 | +5.31% | 23.33 | 1.54 |
05/28 | 4,855 | 4,885 | 4,840 | 4,880 | +0.62% | 45,000 | 1594億8967万 | +5.35% | 23.26 | 1.54 |
05/25 | 4,835 | 4,875 | 4,825 | 4,850 | +1.15% | 119,600 | 1585億920万 | +5.11% | 23.12 | 1.53 |
05/24 | 4,785 | 4,805 | 4,775 | 4,795 | +0.21% | 78,900 | 1567億1167万 | +4.42% | 22.85 | 1.51 |
05/23 | 4,770 | 4,810 | 4,745 | 4,785 | +0.31% | 62,400 | 1563億8485万 | +4.43% | 22.81 | 1.51 |
05/22 | 4,775 | 4,810 | 4,740 | 4,770 | -0.1% | 76,900 | 1558億9461万 | +4.42% | 22.73 | 1.5 |
05/21 | 4,745 | 4,815 | 4,735 | 4,775 | +0.63% | 52,400 | 1560億5803万 | +4.83% | 22.76 | 1.5 |
05/18 | 4,770 | 4,785 | 4,705 | 4,745 | -0.11% | 90,600 | 1550億7756万 | +4.68% | 22.62 | 1.5 |
05/17 | 4,780 | 4,855 | 4,740 | 4,750 | +0.85% | 95,400 | 1552億4097万 | +5.18% | 22.64 | 1.5 |
05/16 | 4,650 | 4,720 | 4,650 | 4,710 | +1.29% | 66,600 | 1539億3368万 | +4.74% | 22.45 | 1.48 |
05/15 | 4,630 | 4,670 | 4,615 | 4,650 | +0.22% | 72,200 | 1519億7274万 | +3.82% | 22.16 | 1.47 |
05/14 | 4,620 | 4,650 | 4,575 | 4,640 | +0.43% | 95,000 | 1516億4591万 | +3.97% | 22.12 | 1.46 |
05/11 | 4,565 | 4,625 | 4,565 | 4,620 | +0.98% | 85,100 | 1509億9227万 | +3.89% | 22.02 | 1.46 |
05/10 | 4,590 | 4,605 | 4,500 | 4,575 | -0.33% | 73,300 | 1495億2156万 | +3.23% | 21.81 | 1.44 |
05/09 | 4,615 | 4,635 | 4,540 | 4,590 | -0.54% | 77,300 | 1500億1180万 | +3.87% | 21.88 | 1.45 |
05/08 | 4,630 | 4,675 | 4,590 | 4,615 | -0.43% | 62,600 | 1508億2886万 | +4.72% | 22 | 1.45 |
05/07 | 4,555 | 4,640 | 4,545 | 4,635 | +1.09% | 56,700 | 1514億8250万 | +5.51% | 22.09 | 1.46 |
05/02 | 4,550 | 4,590 | 4,495 | 4,585 | +0.22% | 82,400 | 1498億4839万 | +4.75% | 21.85 | 1.44 |
05/01 | 4,555 | 4,610 | 4,530 | 4,575 | +0.33% | 79,400 | 1495億2156万 | +4.86% | 21.81 | 1.44 |
04/27 | 4,535 | 4,560 | 4,485 | 4,560 | +2.13% | 75,000 | 1490億3133万 | +4.92% | 21.73 | 1.44 |
04/26 | 4,415 | 4,470 | 4,380 | 4,465 | +1.13% | 84,800 | 1459億2651万 | +3.12% | 21.28 | 1.41 |
04/25 | 4,435 | 4,480 | 4,410 | 4,415 | -0.79% | 71,700 | 1442億9239万 | +2.2% | 21.04 | 1.39 |