時価総額
2018/06/25~2018/11/15
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 |
11/15 | 2,381 | 2,406 | 2,379 | 2,393 | -0.5% | 19,300 | 689億1840万 | -2.64% | 57.75 | 0.77 |
11/14 | 2,402 | 2,409 | 2,363 | 2,405 | +0.97% | 44,000 | 692億6400万 | -2.43% | 58.04 | 0.78 |
11/13 | 2,377 | 2,402 | 2,366 | 2,382 | -0.38% | 38,100 | 686億160万 | -3.72% | 57.49 | 0.77 |
11/12 | 2,390 | 2,408 | 2,373 | 2,391 | -0.71% | 17,300 | 688億6080万 | -3.9% | 57.71 | 0.77 |
11/09 | 2,419 | 2,471 | 2,407 | 2,408 | -0.86% | 25,100 | 693億5040万 | -3.83% | 58.12 | 0.78 |
11/08 | 2,410 | 2,456 | 2,410 | 2,429 | +2.23% | 29,300 | 699億5520万 | -3.5% | 58.62 | 0.78 |
11/07 | 2,378 | 2,408 | 2,362 | 2,376 | -0.25% | 27,600 | 684億2880万 | -6.05% | 57.34 | 0.77 |
11/06 | 2,377 | 2,420 | 2,371 | 2,382 | +2.19% | 36,200 | 686億160万 | -6.22% | 57.49 | 0.77 |
11/05 | 2,331 | 2,372 | 2,296 | 2,331 | +1.97% | 64,300 | 671億3280万 | -8.7% | 56.26 | 0.75 |
11/02 | 2,311 | 2,320 | 2,260 | 2,286 | -0.61% | 119,700 | 658億3680万 | -11.05% | 55.17 | 0.74 |
11/01 | 2,637 | 2,637 | 2,300 | 2,300 | -7.52% | 128,400 | 662億4000万 | -11.09% | 55.51 | 0.74 |
10/31 | 2,453 | 2,526 | 2,453 | 2,487 | +1.72% | 38,400 | 716億2560万 | -4.49% | 60.02 | 0.8 |
10/30 | 2,431 | 2,482 | 2,421 | 2,445 | -0.45% | 45,100 | 704億1600万 | -6.47% | 59.01 | 0.79 |
10/29 | 2,435 | 2,517 | 2,401 | 2,456 | +0.33% | 47,000 | 707億3280万 | -6.33% | 59.27 | 0.79 |
10/26 | 2,442 | 2,467 | 2,400 | 2,448 | +0.41% | 61,100 | 705億240万 | -6.81% | 59.08 | 0.79 |
10/25 | 2,505 | 2,514 | 2,430 | 2,438 | -4.58% | 43,600 | 702億1440万 | -7.48% | 58.84 | 0.79 |
10/24 | 2,532 | 2,562 | 2,526 | 2,555 | +0.95% | 21,400 | 735億8400万 | -3.44% | 61.66 | 0.82 |
10/23 | 2,560 | 2,574 | 2,531 | 2,531 | -1.44% | 40,000 | 728億9280万 | -4.45% | 61.08 | 0.82 |
10/22 | 2,567 | 2,582 | 2,542 | 2,568 | -0.96% | 17,000 | 739億5840万 | -3.09% | 61.98 | 0.83 |
10/19 | 2,561 | 2,594 | 2,558 | 2,593 | 0% | 15,600 | 746億7840万 | -2.15% | 62.58 | 0.84 |
10/18 | 2,579 | 2,619 | 2,578 | 2,593 | +0.27% | 32,700 | 746億7840万 | -1.97% | 62.58 | 0.84 |
10/17 | 2,544 | 2,590 | 2,521 | 2,586 | +1.73% | 45,900 | 744億7680万 | -1.97% | 62.41 | 0.83 |
10/16 | 2,533 | 2,555 | 2,521 | 2,542 | -0.47% | 31,200 | 732億960万 | -3.38% | 61.35 | 0.82 |
10/15 | 2,566 | 2,597 | 2,545 | 2,554 | -0.39% | 36,300 | 735億5520万 | -2.63% | 61.64 | 0.82 |
10/12 | 2,565 | 2,606 | 2,544 | 2,564 | -0.04% | 52,000 | 738億4320万 | -1.95% | 61.88 | 0.83 |
10/11 | 2,555 | 2,575 | 2,510 | 2,565 | -2.66% | 74,600 | 738億7200万 | -1.5% | 61.9 | 0.83 |
10/10 | 2,712 | 2,712 | 2,625 | 2,635 | -3.44% | 81,700 | 758億8800万 | +1.54% | 63.59 | 0.85 |
10/09 | 2,776 | 2,776 | 2,700 | 2,729 | -2.12% | 46,000 | 785億9520万 | +5.61% | 65.86 | 0.88 |
10/05 | 2,748 | 2,810 | 2,728 | 2,788 | +1.42% | 41,700 | 802億9440万 | +8.48% | 67.29 | 0.9 |
10/04 | 2,740 | 2,758 | 2,709 | 2,749 | +0.99% | 49,900 | 791億7120万 | +7.68% | 66.35 | 0.89 |
10/03 | 2,652 | 2,734 | 2,652 | 2,722 | +2.64% | 43,700 | 783億9360万 | +7.29% | 65.69 | 0.88 |
10/02 | 2,667 | 2,695 | 2,643 | 2,652 | -2.39% | 65,100 | 763億7760万 | +4.57% | 64 | 0.86 |
10/01 | 2,725 | 2,767 | 2,703 | 2,717 | -0.66% | 45,700 | 782億4960万 | +7.05% | 65.57 | 0.88 |
09/28 | 2,747 | 2,787 | 2,705 | 2,735 | +0.59% | 56,600 | 787億6800万 | +7.76% | 66.01 | 0.88 |
09/27 | 2,731 | 2,731 | 2,659 | 2,719 | -0.51% | 82,600 | 783億720万 | +7.17% | 65.62 | 0.88 |
09/26 | 2,741 | 2,771 | 2,700 | 2,733 | +0.07% | 40,000 | 787億1040万 | +7.9% | 65.96 | 0.88 |
09/25 | 2,668 | 2,731 | 2,663 | 2,731 | +3.6% | 104,400 | 786億5280万 | +7.99% | 65.91 | 0.88 |
09/21 | 2,581 | 2,650 | 2,581 | 2,636 | +1.78% | 77,100 | 759億1680万 | +4.4% | 63.62 | 0.85 |
09/20 | 2,678 | 2,678 | 2,581 | 2,590 | -2.7% | 80,600 | 745億9200万 | +2.57% | 62.51 | 0.84 |
09/19 | 2,709 | 2,709 | 2,648 | 2,662 | -1.08% | 100,100 | 766億6560万 | +5.3% | 64.25 | 0.86 |
09/18 | 2,632 | 2,692 | 2,595 | 2,691 | +2.28% | 79,300 | 775億80万 | +6.45% | 64.95 | 0.87 |
09/14 | 2,602 | 2,673 | 2,595 | 2,631 | +2.14% | 118,200 | 757億7280万 | +4.2% | 63.5 | 0.85 |
09/13 | 2,579 | 2,590 | 2,553 | 2,576 | +0.7% | 74,800 | 741億8880万 | +2.1% | 62.17 | 0.83 |
09/12 | 2,471 | 2,559 | 2,454 | 2,558 | +3.56% | 118,600 | 736億7040万 | +1.35% | 61.74 | 0.83 |
09/11 | 2,423 | 2,490 | 2,422 | 2,470 | +2.28% | 94,200 | 711億3600万 | -2.18% | 59.61 | 0.8 |
09/10 | 2,409 | 2,420 | 2,391 | 2,415 | +0.25% | 68,300 | 695億5200万 | -4.58% | 58.28 | 0.78 |
09/07 | 2,347 | 2,409 | 2,341 | 2,409 | +2.51% | 134,000 | 693億7920万 | -5.05% | 58.14 | 0.78 |
09/06 | 2,342 | 2,364 | 2,331 | 2,350 | +0.47% | 49,300 | 676億8000万 | -7.63% | 56.72 | 0.76 |
09/05 | 2,300 | 2,350 | 2,292 | 2,339 | +1.34% | 77,700 | 673億6320万 | -8.45% | 56.45 | 0.75 |
09/04 | 2,334 | 2,336 | 2,305 | 2,308 | -0.99% | 85,400 | 664億7040万 | -10.09% | 55.7 | 0.74 |
09/03 | 2,375 | 2,375 | 2,330 | 2,331 | -1.56% | 104,200 | 671億3280万 | -9.76% | 56.26 | 0.75 |
08/31 | 2,358 | 2,385 | 2,352 | 2,368 | +0.3% | 76,600 | 681億9840万 | -9.1% | 57.15 | 0.76 |
08/30 | 2,366 | 2,383 | 2,345 | 2,361 | -0.04% | 153,000 | 679億9680万 | -10.06% | 56.98 | 0.76 |
08/29 | 2,357 | 2,370 | 2,350 | 2,362 | +0.08% | 210,300 | 680億2560万 | -10.67% | 57.01 | 0.76 |
08/28 | 2,403 | 2,425 | 2,343 | 2,360 | -12.69% | 491,200 | 679億6800万 | -11.24% | 56.96 | 0.76 |
08/27 | 2,701 | 2,707 | 2,663 | 2,703 | +0.07% | 13,100 | 778億4640万 | +1.2% | 65.24 | 0.87 |
08/24 | 2,742 | 2,743 | 2,681 | 2,701 | -0.63% | 18,700 | 777億8880万 | +1.2% | 65.19 | 0.87 |
08/23 | 2,713 | 2,749 | 2,703 | 2,718 | +0.11% | 22,000 | 782億7840万 | +1.95% | 65.6 | 0.88 |
08/22 | 2,621 | 2,717 | 2,621 | 2,715 | +3.71% | 35,700 | 781億9200万 | +1.88% | 65.52 | 0.88 |
08/21 | 2,602 | 2,623 | 2,597 | 2,618 | -0.49% | 13,800 | 753億9840万 | -1.69% | 63.18 | 0.84 |
08/20 | 2,620 | 2,631 | 2,605 | 2,631 | 0% | 13,900 | 757億7280万 | -1.24% | 63.5 | 0.85 |
08/17 | 2,630 | 2,648 | 2,612 | 2,631 | +0.04% | 15,600 | 757億7280万 | -1.24% | 63.5 | 0.85 |
08/16 | 2,633 | 2,664 | 2,604 | 2,630 | -1.31% | 25,100 | 757億4400万 | -1.31% | 63.47 | 0.85 |
08/15 | 2,649 | 2,667 | 2,617 | 2,665 | -0.07% | 21,200 | 767億5200万 | +0.08% | 64.32 | 0.86 |
08/14 | 2,599 | 2,667 | 2,598 | 2,667 | +2.3% | 29,800 | 768億960万 | +0.15% | 64.37 | 0.86 |
08/13 | 2,576 | 2,614 | 2,576 | 2,607 | +0.7% | 28,000 | 750億8160万 | -2.18% | 62.92 | 0.84 |
08/10 | 2,604 | 2,606 | 2,567 | 2,589 | -0.19% | 28,400 | 745億6320万 | -3% | 62.48 | 0.84 |
08/09 | 2,568 | 2,598 | 2,557 | 2,594 | +0.78% | 20,800 | 747億720万 | -2.85% | 62.6 | 0.84 |
08/08 | 2,608 | 2,625 | 2,573 | 2,574 | -2.24% | 20,100 | 741億3120万 | -3.78% | 62.12 | 0.83 |
08/07 | 2,561 | 2,634 | 2,561 | 2,633 | +2.97% | 25,300 | 758億3040万 | -1.75% | 63.55 | 0.85 |
08/06 | 2,555 | 2,587 | 2,554 | 2,557 | -1.24% | 32,900 | 736億4160万 | -4.63% | 61.71 | 0.82 |
08/03 | 2,611 | 2,627 | 2,583 | 2,589 | -1.26% | 35,000 | 745億6320万 | -3.61% | 62.48 | 0.84 |
08/02 | 2,629 | 2,684 | 2,608 | 2,622 | -1.09% | 34,300 | 755億1360万 | -2.56% | 63.28 | 0.85 |
08/01 | 2,649 | 2,695 | 2,649 | 2,651 | -1.78% | 60,600 | 763億4880万 | -1.63% | 63.98 | 0.86 |
07/31 | 2,773 | 2,823 | 2,697 | 2,699 | -6.06% | 78,500 | 777億3120万 | +0.07% | 65.14 | 0.87 |
07/30 | 2,870 | 2,873 | 2,803 | 2,873 | +0.1% | 99,400 | 827億4240万 | +6.49% | 69.34 | 0.93 |
07/27 | 2,837 | 2,881 | 2,798 | 2,870 | +1.16% | 40,600 | 826億5600万 | +6.61% | 69.27 | 0.93 |
07/26 | 2,786 | 2,838 | 2,727 | 2,837 | +3.05% | 35,200 | 817億560万 | +5.58% | 68.47 | 0.92 |
07/25 | 2,692 | 2,761 | 2,677 | 2,753 | +3.61% | 48,300 | 792億8640万 | +2.53% | 66.44 | 0.89 |
07/24 | 2,670 | 2,670 | 2,622 | 2,657 | +0.38% | 36,900 | 765億2160万 | -1.08% | 64.12 | 0.86 |
07/23 | 2,600 | 2,670 | 2,600 | 2,647 | +0.57% | 23,900 | 762億3360万 | -1.67% | 63.88 | 0.85 |
07/20 | 2,662 | 2,681 | 2,613 | 2,632 | -1.9% | 39,300 | 758億160万 | -2.52% | 63.52 | 0.85 |
07/19 | 2,676 | 2,696 | 2,650 | 2,683 | +0.26% | 25,600 | 772億7040万 | -0.89% | 64.75 | 0.87 |
07/18 | 2,648 | 2,679 | 2,631 | 2,676 | +1.29% | 18,400 | 770億6880万 | -1.33% | 64.58 | 0.86 |
07/17 | 2,625 | 2,662 | 2,608 | 2,642 | +0.65% | 20,600 | 760億8960万 | -2.8% | 63.76 | 0.85 |
07/13 | 2,631 | 2,631 | 2,580 | 2,625 | -0.72% | 39,800 | 756億 | -3.56% | 63.35 | 0.85 |
07/12 | 2,618 | 2,649 | 2,592 | 2,644 | +2.01% | 33,600 | 761億4720万 | -3.08% | 63.81 | 0.85 |
07/11 | 2,642 | 2,670 | 2,570 | 2,592 | -2.41% | 49,000 | 746億4960万 | -5.09% | 62.56 | 0.84 |
07/10 | 2,733 | 2,740 | 2,655 | 2,656 | -2.82% | 39,400 | 764億9280万 | -2.92% | 64.1 | 0.86 |
07/09 | 2,693 | 2,734 | 2,676 | 2,733 | +1.49% | 40,600 | 787億1040万 | -0.18% | 65.96 | 0.88 |
07/06 | 2,649 | 2,697 | 2,624 | 2,693 | +2.67% | 21,600 | 775億5840万 | -1.5% | 64.99 | 0.87 |
07/05 | 2,693 | 2,693 | 2,608 | 2,623 | -3.03% | 18,900 | 755億4240万 | -4.13% | 63.3 | 0.85 |
07/04 | 2,688 | 2,715 | 2,685 | 2,705 | -0.51% | 22,800 | 779億400万 | -1.42% | 65.28 | 0.87 |
07/03 | 2,642 | 2,730 | 2,642 | 2,719 | +2.68% | 40,500 | 783億720万 | -0.98% | 65.62 | 0.88 |
07/02 | 2,692 | 2,705 | 2,639 | 2,648 | -1.63% | 24,700 | 762億6240万 | -3.67% | 63.91 | 0.85 |
06/29 | 2,708 | 2,731 | 2,680 | 2,692 | -0.59% | 13,200 | 775億2960万 | -2.36% | 64.97 | 0.87 |
06/28 | 2,690 | 2,714 | 2,670 | 2,708 | -0.77% | 17,400 | 779億9040万 | -2.03% | 65.36 | 0.87 |
06/27 | 2,692 | 2,745 | 2,692 | 2,729 | +1.3% | 15,400 | 785億9520万 | -1.55% | 65.86 | 0.88 |
06/26 | 2,702 | 2,709 | 2,684 | 2,694 | -0.81% | 14,100 | 775億8720万 | -2.99% | 65.02 | 0.87 |
06/25 | 2,743 | 2,743 | 2,705 | 2,716 | -0.04% | 20,300 | 782億2080万 | -2.37% | 65.55 | 0.88 |