時価総額
2018/07/17~2018/12/07
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 |
---|
2020 | 4/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2018 |
12/07 | 1,200 | 1,260 | 1,171 | 1,191 | +0.95% | 1,146,400 | 656億4995万 | +11.33% | 5810.25 | 22.94 |
12/06 | 1,193 | 1,205 | 1,168 | 1,180 | +0.43% | 431,200 | 650億2996万 | +11.43% | 5755.38 | 22.72 |
12/05 | 1,155 | 1,213 | 1,146 | 1,175 | -0.74% | 416,400 | 647億5441万 | +12.01% | 5730.99 | 22.62 |
12/04 | 1,194 | 1,214 | 1,169 | 1,184 | -1.04% | 264,400 | 652億3663万 | +14.04% | 5773.67 | 22.79 |
12/03 | 1,199 | 1,213 | 1,169 | 1,196 | +0.21% | 235,200 | 659億2550万 | +16.82% | 5834.64 | 23.03 |
11/30 | 1,213 | 1,224 | 1,169 | 1,194 | -1.65% | 356,000 | 657億8773万 | +17.84% | 5822.44 | 22.98 |
11/29 | 1,195 | 1,224 | 1,188 | 1,214 | +1.89% | 419,600 | 668億8993万 | +21.01% | 5919.99 | 23.37 |
11/28 | 1,173 | 1,203 | 1,163 | 1,191 | +2.58% | 363,200 | 656億4995万 | +19.72% | 5810.25 | 22.94 |
11/27 | 1,153 | 1,179 | 1,135 | 1,161 | +3.22% | 471,600 | 639億9665万 | +17.54% | 5663.93 | 22.36 |
11/26 | 1,108 | 1,130 | 1,093 | 1,125 | +0.33% | 183,200 | 619億9891万 | +14.45% | 5487.12 | 21.66 |
11/22 | 1,125 | 1,136 | 1,088 | 1,121 | -0.33% | 256,400 | 617億9224万 | +14.53% | 5468.83 | 21.59 |
11/21 | 1,123 | 1,154 | 1,096 | 1,125 | -0.55% | 536,800 | 619億8616万 | +15.38% | 5485.99 | 21.66 |
11/20 | 1,093 | 1,138 | 1,066 | 1,131 | +1.91% | 874,800 | 623億3053万 | +16.5% | 5516.47 | 21.78 |
11/19 | 1,019 | 1,124 | 1,019 | 1,110 | +7.77% | 920,800 | 611億5968万 | +14.67% | 5412.84 | 21.37 |
11/16 | 1,134 | 1,148 | 991 | 1,030 | -3.17% | 2,095,200 | 567億5178万 | +6.4% | 5022.73 | 19.83 |
11/15 | 976 | 1,064 | 974 | 1,064 | +19.69% | 1,038,400 | 586億1136万 | +9.66% | 5187.31 | 20.48 |
11/14 | 928 | 931 | 880 | 889 | -5.83% | 391,600 | 489億6907万 | -8.28% | 4333.93 | 17.11 |
11/13 | 909 | 955 | 903 | 944 | -0.13% | 286,800 | 519億9950万 | -3.3% | 4602.14 | 18.17 |
11/12 | 944 | 981 | 941 | 945 | -1.43% | 299,600 | 520億6838万 | -3.67% | 4608.23 | 18.19 |
11/09 | 964 | 994 | 955 | 959 | -2.29% | 439,200 | 528億2598万 | -2.86% | 4675.28 | 18.46 |
11/08 | 928 | 994 | 928 | 981 | +6.95% | 537,600 | 540億6571万 | -1.48% | 4785 | 18.89 |
11/07 | 898 | 926 | 888 | 918 | +2.23% | 310,800 | 505億5316万 | -8.62% | 4474.13 | 17.66 |
11/06 | 895 | 911 | 881 | 898 | -0.55% | 218,000 | 494億5118万 | -11.84% | 4376.6 | 17.28 |
11/05 | 924 | 926 | 903 | 903 | -2.96% | 245,600 | 497億2668万 | -12.63% | 4400.98 | 17.37 |
11/02 | 931 | 935 | 908 | 930 | +1.78% | 365,200 | 512億4189万 | -10.75% | 4535.08 | 17.9 |
11/01 | 921 | 933 | 899 | 914 | -1.22% | 461,600 | 503億4654万 | -12.98% | 4455.84 | 17.59 |
10/31 | 925 | 928 | 884 | 925 | +3.93% | 414,000 | 509億6640万 | -12.82% | 4510.7 | 17.81 |
10/30 | 848 | 895 | 826 | 890 | +4.71% | 909,600 | 490億3794万 | -16.98% | 4340.03 | 17.13 |
10/29 | 921 | 924 | 845 | 850 | -8.11% | 867,600 | 468億3399万 | -21.73% | 4144.97 | 16.36 |
10/26 | 959 | 989 | 905 | 925 | -1.73% | 550,000 | 509億6640万 | -15.83% | 4510.7 | 17.81 |
10/25 | 969 | 983 | 941 | 941 | -6.69% | 638,400 | 518億6176万 | -15.05% | 4589.94 | 18.12 |
10/24 | 1,024 | 1,050 | 995 | 1,009 | -0.74% | 255,200 | 555億8093万 | -9.53% | 4919.1 | 19.42 |
10/23 | 1,028 | 1,041 | 1,004 | 1,016 | -1.69% | 318,400 | 559億9417万 | -9.43% | 4955.68 | 19.56 |
10/22 | 1,023 | 1,061 | 1,006 | 1,034 | +1.1% | 467,200 | 569億5840万 | -8.36% | 5041.02 | 19.9 |
10/19 | 1,005 | 1,026 | 991 | 1,023 | +0.12% | 306,000 | 563億3853万 | -9.75% | 4986.16 | 19.68 |
10/18 | 1,030 | 1,035 | 1,005 | 1,021 | -0.85% | 294,000 | 562億6966万 | -10.65% | 4980.06 | 19.66 |
10/17 | 1,066 | 1,069 | 1,030 | 1,030 | -1.08% | 494,400 | 567億5178万 | -10.43% | 5022.73 | 19.83 |
10/16 | 1,106 | 1,128 | 1,018 | 1,041 | -7.34% | 876,400 | 573億7164万 | -9.61% | 5077.59 | 20.04 |
10/15 | 1,108 | 1,149 | 1,095 | 1,124 | +3.1% | 706,400 | 619億1729万 | -2.54% | 5479.89 | 21.63 |
10/12 | 1,044 | 1,103 | 1,033 | 1,090 | +5.83% | 587,200 | 600億5770万 | -5.13% | 5315.31 | 20.98 |
10/11 | 1,000 | 1,048 | 995 | 1,030 | -3.17% | 684,400 | 567億5178万 | -10.04% | 5022.73 | 19.83 |
10/10 | 1,065 | 1,106 | 1,060 | 1,064 | +0.12% | 643,200 | 586億1136万 | -6.93% | 5187.31 | 20.48 |
10/09 | 1,093 | 1,119 | 1,058 | 1,063 | -4.06% | 646,400 | 585億4249万 | -6.8% | 5181.21 | 20.45 |
10/05 | 1,180 | 1,194 | 1,104 | 1,108 | -5.14% | 1,330,000 | 610億2193万 | -2.51% | 5400.65 | 21.32 |
10/04 | 1,201 | 1,205 | 1,143 | 1,168 | -2.51% | 760,800 | 643億2786万 | +3.23% | 5693.24 | 22.47 |
10/03 | 1,243 | 1,253 | 1,176 | 1,198 | -4.2% | 901,600 | 659億8083万 | +6.73% | 5839.53 | 23.05 |
10/02 | 1,290 | 1,310 | 1,231 | 1,250 | -3.29% | 1,507,600 | 688億7352万 | +12.41% | 6095.54 | 24.06 |
10/01 | 1,140 | 1,293 | 1,139 | 1,293 | +15.66% | 2,158,400 | 712億1521万 | +17.82% | 6302.79 | 24.88 |
09/28 | 1,128 | 1,141 | 1,091 | 1,118 | -0.22% | 493,200 | 615億7292万 | +3.38% | 5449.42 | 21.51 |
09/27 | 1,191 | 1,191 | 1,114 | 1,120 | -5.88% | 739,600 | 617億1067万 | +4.58% | 5461.61 | 21.56 |
09/26 | 1,223 | 1,235 | 1,184 | 1,190 | -2.06% | 383,600 | 655億6759万 | +12.26% | 5802.96 | 22.91 |
09/25 | 1,236 | 1,243 | 1,208 | 1,215 | -0.72% | 362,400 | 669億4506万 | +16.05% | 5924.87 | 23.39 |
09/21 | 1,180 | 1,235 | 1,175 | 1,224 | +4.37% | 762,800 | 674億2717万 | +18.47% | 5967.54 | 23.56 |
09/20 | 1,153 | 1,191 | 1,140 | 1,173 | +1.63% | 460,400 | 646億336万 | +14.95% | 5717.62 | 22.57 |
09/19 | 1,134 | 1,155 | 1,104 | 1,154 | +2.1% | 648,400 | 635億7025万 | +14.46% | 5626.19 | 22.21 |
09/18 | 1,169 | 1,176 | 1,130 | 1,130 | -4.34% | 638,000 | 622億6166万 | +13.45% | 5510.37 | 21.75 |
09/14 | 1,183 | 1,204 | 1,119 | 1,181 | +2.27% | 790,000 | 650億8547万 | +20.17% | 5760.29 | 22.74 |
09/13 | 1,138 | 1,210 | 1,079 | 1,155 | 0% | 1,987,600 | 636億3913万 | +19.2% | 5632.28 | 22.23 |
09/12 | 1,268 | 1,268 | 1,148 | 1,155 | -10.47% | 2,218,400 | 636億3913万 | +20.82% | 5632.28 | 22.23 |
09/11 | 1,204 | 1,343 | 1,203 | 1,290 | +8.18% | 2,818,400 | 710億7747万 | +36.8% | 6290.6 | 24.83 |
09/10 | 1,085 | 1,194 | 1,083 | 1,193 | +9.91% | 1,222,400 | 657億533万 | +28.92% | 5815.15 | 22.95 |
09/07 | 1,058 | 1,104 | 1,055 | 1,085 | +3.33% | 853,600 | 597億8221万 | +19.23% | 5290.93 | 20.89 |
09/06 | 1,020 | 1,053 | 1,005 | 1,050 | +2.44% | 458,400 | 578億5375万 | +16.8% | 5120.26 | 20.21 |
09/05 | 1,015 | 1,044 | 1,006 | 1,025 | +1.99% | 650,800 | 564億7628万 | +15.3% | 4998.35 | 19.73 |
09/04 | 975 | 1,011 | 968 | 1,005 | +3.34% | 389,200 | 553億7431万 | +14.46% | 4900.82 | 19.35 |
09/03 | 978 | 998 | 960 | 973 | -0.38% | 326,400 | 535億8359万 | +11.78% | 4742.33 | 18.72 |
08/31 | 975 | 999 | 974 | 976 | -0.89% | 300,000 | 537億9021万 | +13.25% | 4760.62 | 18.79 |
08/30 | 975 | 998 | 969 | 985 | +2.47% | 548,800 | 542億7233万 | +15.34% | 4803.29 | 18.96 |
08/29 | 949 | 968 | 939 | 961 | +0.65% | 323,600 | 529億6373万 | +13.62% | 4687.47 | 18.5 |
08/28 | 950 | 961 | 929 | 955 | +1.73% | 428,400 | 526億1936万 | +13.96% | 4657 | 18.38 |
08/27 | 903 | 944 | 903 | 939 | +5.18% | 555,600 | 517億2401万 | +13.24% | 4577.75 | 18.07 |
08/24 | 895 | 899 | 859 | 893 | +1.28% | 271,600 | 491億7569万 | +8.71% | 4352.22 | 17.18 |
08/23 | 870 | 908 | 869 | 881 | +2.17% | 457,200 | 485億5583万 | +8.13% | 4297.36 | 16.96 |
08/22 | 869 | 870 | 860 | 863 | 0% | 188,800 | 475億2272万 | +6.75% | 4205.93 | 16.6 |
08/21 | 853 | 875 | 853 | 863 | -0.14% | 287,600 | 475億2201万 | +7.41% | 4212.5 | 16.63 |
08/20 | 876 | 876 | 830 | 864 | -0.14% | 390,800 | 475億9088万 | +8.24% | 4218.6 | 16.65 |
08/17 | 878 | 896 | 861 | 865 | -1.7% | 324,400 | 476億5975万 | +9.36% | 4224.71 | 16.68 |
08/16 | 875 | 906 | 844 | 880 | -0.42% | 629,600 | 484億8622万 | +12.1% | 4297.97 | 16.97 |
08/15 | 870 | 914 | 863 | 884 | +3.51% | 802,800 | 486億9284万 | +13.59% | 4316.28 | 17.04 |
08/14 | 700 | 869 | 691 | 854 | +7.56% | 1,736,000 | 470億3990万 | +10.88% | 4169.76 | 16.46 |
08/13 | 830 | 844 | 788 | 794 | -5.37% | 665,600 | 437億3402万 | +4.03% | 3876.72 | 15.3 |
08/10 | 835 | 853 | 834 | 839 | +0.45% | 314,000 | 462億1343万 | +10.8% | 4096.5 | 16.17 |
08/09 | 833 | 839 | 826 | 835 | +0.3% | 235,200 | 460億681万 | +11.48% | 4078.19 | 16.1 |
08/08 | 824 | 834 | 823 | 833 | +0.91% | 246,400 | 458億6907万 | +12.2% | 4065.98 | 16.05 |
08/07 | 826 | 831 | 813 | 825 | +0.3% | 362,400 | 454億5583万 | +12.4% | 4029.35 | 15.91 |
08/06 | 808 | 831 | 803 | 823 | +2.17% | 310,000 | 453億1809万 | +13.14% | 4017.14 | 15.86 |
08/03 | 805 | 809 | 790 | 805 | +0.94% | 256,000 | 443億5387万 | +11.81% | 3931.67 | 15.52 |
08/02 | 770 | 808 | 770 | 798 | +3.4% | 485,600 | 439億4064万 | +12.01% | 3895.03 | 15.38 |
08/01 | 779 | 784 | 766 | 771 | -1.75% | 196,800 | 424億9432万 | +9.24% | 3766.83 | 14.87 |
07/31 | 788 | 788 | 769 | 785 | +0.96% | 157,200 | 432億5191万 | +11.98% | 3833.98 | 15.13 |
07/30 | 780 | 783 | 756 | 778 | -0.32% | 234,800 | 428億3868万 | +11.87% | 3797.35 | 14.99 |
07/27 | 769 | 786 | 750 | 780 | +0.48% | 362,800 | 429億7642万 | +12.55% | 3809.56 | 15.04 |
07/26 | 781 | 795 | 774 | 776 | +1.31% | 647,600 | 427億6981万 | +12.5% | 3791.25 | 14.97 |
07/25 | 753 | 773 | 753 | 766 | +3.03% | 515,600 | 422億1883万 | +11.37% | 3742.41 | 14.77 |
07/24 | 726 | 745 | 720 | 744 | +2.37% | 302,000 | 409億7912万 | +8.26% | 3632.52 | 14.34 |
07/23 | 733 | 733 | 702 | 727 | -1.12% | 210,400 | 400億2868万 | +5.9% | 3548.27 | 14.01 |
07/20 | 727 | 736 | 722 | 735 | +1.03% | 225,600 | 404億8324万 | +7.11% | 3588.56 | 14.17 |
07/19 | 731 | 734 | 718 | 727 | -0.41% | 180,000 | 400億7000万 | +6.01% | 3551.93 | 14.02 |
07/18 | 738 | 739 | 722 | 730 | 0% | 189,600 | 402億3530万 | +6.45% | 3566.58 | 14.08 |
07/17 | 704 | 737 | 704 | 730 | +3.91% | 403,600 | 402億3530万 | +6.76% | 3566.58 | 14.08 |