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 | PER | PBR |
---|
2018 |
11/12 | 3,230 | 3,275 | 3,215 | 3,245 | -0.92% | 66,700 | 1060億5409万 | -3.62% | 15.47 | 1.02 |
11/09 | 3,245 | 3,305 | 3,245 | 3,275 | +0.92% | 97,600 | 1070億3456万 | -3.48% | 15.61 | 1.03 |
11/08 | 3,240 | 3,265 | 3,205 | 3,245 | -0.31% | 108,600 | 1060億5409万 | -5.14% | 15.47 | 1.02 |
11/07 | 3,180 | 3,260 | 3,175 | 3,255 | +2.2% | 142,600 | 1063億8091万 | -5.62% | 15.51 | 1.03 |
11/06 | 3,185 | 3,200 | 3,145 | 3,185 | +0.16% | 134,000 | 1040億9315万 | -8.37% | 15.18 | 1 |
11/05 | 3,245 | 3,260 | 3,180 | 3,180 | -4.07% | 121,200 | 1039億2974万 | -9.35% | 15.16 | 1 |
11/02 | 3,280 | 3,340 | 3,280 | 3,315 | +1.53% | 125,600 | 1083億4185万 | -6.3% | 15.8 | 1.04 |
11/01 | 3,260 | 3,325 | 3,225 | 3,265 | -1.95% | 115,800 | 1067億774万 | -8.36% | 15.56 | 1.03 |
10/31 | 3,245 | 3,355 | 3,245 | 3,330 | +2.15% | 198,300 | 1088億3209万 | -7.24% | 15.87 | 1.05 |
10/30 | 3,195 | 3,270 | 3,145 | 3,260 | +0.77% | 277,900 | 1065億4433万 | -9.82% | 15.54 | 1.03 |
10/29 | 3,290 | 3,310 | 3,205 | 3,235 | -2.56% | 284,300 | 1057億2727万 | -11.1% | 15.42 | 1.02 |
10/26 | 3,310 | 3,345 | 3,290 | 3,320 | +0.61% | 126,400 | 1085億526万 | -9.46% | 15.82 | 1.05 |
10/25 | 3,260 | 3,375 | 3,260 | 3,300 | -0.6% | 329,400 | 1078億5162万 | -10.59% | 15.73 | 1.04 |
10/24 | 3,260 | 3,360 | 3,260 | 3,320 | 0% | 246,700 | 1085億526万 | -10.63% | 15.82 | 1.05 |
10/23 | 3,270 | 3,340 | 3,265 | 3,320 | +0.15% | 186,900 | 1085億526万 | -11.16% | 15.82 | 1.05 |
10/22 | 3,335 | 3,385 | 3,310 | 3,315 | -1.04% | 123,800 | 1083億4185万 | -11.76% | 15.8 | 1.04 |
10/19 | 3,390 | 3,415 | 3,340 | 3,350 | -2.33% | 120,400 | 1094億8573万 | -11.28% | 15.97 | 1.06 |
10/18 | 3,405 | 3,460 | 3,390 | 3,430 | +1.18% | 176,600 | 1121億32万 | -9.55% | 16.35 | 1.08 |
10/17 | 3,330 | 3,390 | 3,255 | 3,390 | +2.42% | 216,900 | 1107億9303万 | -10.86% | 16.16 | 1.07 |
10/16 | 3,365 | 3,375 | 3,300 | 3,310 | -2.36% | 185,500 | 1081億7844万 | -13.26% | 15.78 | 1.04 |
10/15 | 3,440 | 3,465 | 3,305 | 3,390 | -1.02% | 303,000 | 1107億9303万 | -11.56% | 16.16 | 1.07 |
10/12 | 3,410 | 3,535 | 3,365 | 3,425 | -9.51% | 519,700 | 1119億3691万 | -11.04% | 16.32 | 1.08 |
10/11 | 3,765 | 3,795 | 3,710 | 3,785 | -2.7% | 225,200 | 1237億254万 | -2.1% | 18.04 | 1.19 |
10/10 | 3,840 | 3,955 | 3,840 | 3,890 | +1.43% | 124,700 | 1271億3418万 | +0.57% | 18.54 | 1.23 |
10/09 | 3,590 | 3,875 | 3,590 | 3,835 | -1.92% | 176,900 | 1253億3665万 | -0.8% | 18.28 | 1.21 |
10/05 | 3,950 | 3,965 | 3,910 | 3,910 | -1.51% | 69,400 | 1277億8783万 | +1.16% | 18.64 | 1.23 |
10/04 | 3,970 | 3,990 | 3,935 | 3,970 | +0.76% | 82,900 | 1297億4877万 | +2.74% | 18.92 | 1.25 |
10/03 | 3,915 | 3,975 | 3,915 | 3,940 | 0% | 105,800 | 1287億6830万 | +2.07% | 18.78 | 1.24 |
10/02 | 4,015 | 4,050 | 3,930 | 3,940 | -1.13% | 120,600 | 1287億6830万 | +2.18% | 18.78 | 1.24 |
10/01 | 3,920 | 4,000 | 3,880 | 3,985 | +1.66% | 153,200 | 1302億3900万 | +3.43% | 18.99 | 1.26 |
09/28 | 3,955 | 3,980 | 3,915 | 3,920 | -0.63% | 154,200 | 1281億1465万 | +1.92% | 18.68 | 1.24 |
09/27 | 3,965 | 3,990 | 3,945 | 3,945 | +0.25% | 138,900 | 1289億3171万 | +2.68% | 18.8 | 1.24 |
09/26 | 3,910 | 3,950 | 3,905 | 3,935 | -0.63% | 83,400 | 1286億488万 | +2.61% | 18.75 | 1.24 |
09/25 | 3,865 | 3,960 | 3,865 | 3,960 | +2.46% | 125,400 | 1294億2194万 | +3.42% | 18.87 | 1.25 |
09/21 | 3,905 | 3,905 | 3,865 | 3,865 | -1.28% | 64,600 | 1263億1712万 | +1.02% | 18.42 | 1.22 |
09/20 | 3,925 | 3,940 | 3,890 | 3,915 | -0.25% | 85,300 | 1279億5124万 | +2.41% | 18.66 | 1.23 |
09/19 | 3,905 | 3,945 | 3,900 | 3,925 | +0.26% | 101,600 | 1282億7806万 | +2.69% | 18.71 | 1.24 |
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 |