時価総額
2018/06/18~2018/11/08
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 |
11/08 | 8,420 | 8,710 | 8,420 | 8,620 | +3.48% | 21,300 | 339億1970万 | +4.52% | 15.61 | 2.73 |
11/07 | 8,250 | 8,390 | 8,070 | 8,330 | +2.71% | 11,500 | 327億7855万 | +0.58% | 15.08 | 2.64 |
11/06 | 8,230 | 8,300 | 8,080 | 8,110 | -1.34% | 13,700 | 319億1285万 | -2.68% | 14.68 | 2.57 |
11/05 | 8,380 | 8,590 | 8,210 | 8,220 | -1.79% | 25,200 | 323億4570万 | -2.18% | 14.88 | 2.6 |
11/02 | 8,120 | 8,400 | 8,060 | 8,370 | +4.62% | 15,700 | 329億3595万 | -1.2% | 15.16 | 2.65 |
11/01 | 8,130 | 8,260 | 7,940 | 8,000 | -1.23% | 13,200 | 314億8000万 | -6.22% | 14.49 | 2.53 |
10/31 | 7,780 | 8,130 | 7,780 | 8,100 | +5.88% | 21,000 | 318億7350万 | -5.8% | 14.67 | 2.56 |
10/30 | 6,950 | 7,680 | 6,850 | 7,650 | +5.52% | 29,300 | 301億275万 | -11.64% | 13.85 | 2.42 |
10/29 | 7,520 | 7,630 | 7,200 | 7,250 | -3.59% | 14,600 | 285億2875万 | -16.93% | 13.13 | 2.29 |
10/26 | 7,790 | 7,800 | 7,270 | 7,520 | -1.57% | 22,000 | 295億9120万 | -14.72% | 13.62 | 2.38 |
10/25 | 7,860 | 7,870 | 7,560 | 7,640 | -5.09% | 17,800 | 300億6340万 | -14.2% | 13.83 | 2.42 |
10/24 | 8,110 | 8,360 | 8,040 | 8,050 | +1% | 18,200 | 316億7675万 | -10.39% | 14.58 | 2.55 |
10/23 | 8,270 | 8,270 | 7,960 | 7,970 | -3.63% | 13,300 | 313億6195万 | -11.9% | 14.43 | 2.52 |
10/22 | 8,340 | 8,390 | 8,150 | 8,270 | +0.49% | 10,200 | 325億4245万 | -9.16% | 14.97 | 2.62 |
10/19 | 8,090 | 8,330 | 8,030 | 8,230 | +0.37% | 13,000 | 323億8505万 | -10.11% | 14.9 | 2.6 |
10/18 | 8,600 | 8,600 | 8,170 | 8,200 | -4.09% | 14,900 | 322億6700万 | -10.95% | 14.85 | 2.59 |
10/17 | 8,410 | 8,670 | 8,310 | 8,550 | +3.76% | 22,200 | 336億4425万 | -7.87% | 15.48 | 2.71 |
10/16 | 8,330 | 8,390 | 8,030 | 8,240 | -2.25% | 26,400 | 324億2440万 | -11.62% | 14.92 | 2.61 |
10/15 | 8,770 | 8,780 | 8,420 | 8,430 | -3.33% | 22,600 | 331億7205万 | -10.24% | 15.26 | 2.67 |
10/12 | 8,280 | 8,740 | 8,280 | 8,720 | +3.07% | 15,800 | 343億1320万 | -8.09% | 15.79 | 2.76 |
10/11 | 8,450 | 8,500 | 8,250 | 8,460 | -2.65% | 32,000 | 332億9010万 | -11.93% | 15.32 | 2.68 |
10/10 | 8,560 | 8,950 | 8,560 | 8,690 | +1.4% | 26,100 | 341億9515万 | -10.61% | 15.73 | 2.75 |
10/09 | 8,840 | 8,860 | 8,530 | 8,570 | -4.03% | 23,700 | 337億2295万 | -12.78% | 15.52 | 2.71 |
10/05 | 9,030 | 9,150 | 8,790 | 8,930 | -1.33% | 22,700 | 351億3955万 | -10.16% | 16.17 | 2.83 |
10/04 | 9,500 | 9,520 | 9,020 | 9,050 | -4.74% | 39,100 | 356億1175万 | -9.74% | 16.39 | 2.86 |
10/03 | 9,610 | 9,680 | 9,460 | 9,500 | -1.14% | 18,000 | 373億8250万 | -6.05% | 17.2 | 3.01 |
10/02 | 9,920 | 9,920 | 9,460 | 9,610 | -2.54% | 27,600 | 378億1535万 | -5.71% | 17.4 | 3.04 |
10/01 | 10,060 | 10,190 | 9,820 | 9,860 | -0.7% | 14,100 | 387億9910万 | -3.9% | 17.85 | 3.12 |
09/28 | 10,000 | 10,000 | 9,750 | 9,930 | +0.81% | 14,800 | 390億7455万 | -3.82% | 17.98 | 3.14 |
09/27 | 9,860 | 10,190 | 9,710 | 9,850 | +1.44% | 36,100 | 387億5975万 | -5.09% | 17.84 | 3.12 |
09/26 | 9,720 | 10,010 | 9,630 | 9,710 | +1.46% | 29,700 | 382億885万 | -7.05% | 17.58 | 3.07 |
09/25 | 9,400 | 9,900 | 9,400 | 9,570 | +1.81% | 35,700 | 376億5795万 | -8.96% | 17.33 | 3.03 |
09/21 | 9,510 | 9,530 | 9,350 | 9,400 | -1.05% | 22,200 | 369億8900万 | -11.24% | 17.02 | 2.97 |
09/20 | 9,620 | 9,630 | 9,420 | 9,500 | -1.86% | 19,600 | 373億8250万 | -11.23% | 17.2 | 3.01 |
09/19 | 9,580 | 9,740 | 9,550 | 9,680 | +0.83% | 15,700 | 380億9080万 | -10.45% | 17.53 | 3.06 |
09/18 | 9,630 | 9,710 | 9,470 | 9,600 | -0.62% | 27,700 | 377億7600万 | -12.08% | 17.38 | 3.04 |
09/14 | 9,540 | 9,680 | 9,420 | 9,660 | +2.77% | 20,400 | 380億1210万 | -12.31% | 17.49 | 3.06 |
09/13 | 9,460 | 9,600 | 9,390 | 9,400 | -1.57% | 10,900 | 369億8900万 | -14.9% | 17.02 | 2.97 |
09/12 | 9,700 | 9,710 | 9,300 | 9,550 | 0% | 24,800 | 375億7925万 | -13.78% | 17.29 | 3.02 |
09/11 | 10,030 | 10,060 | 9,500 | 9,550 | -4.31% | 29,300 | 375億7925万 | -13.99% | 17.29 | 3.02 |
09/10 | 9,730 | 10,120 | 9,700 | 9,980 | +3.63% | 22,700 | 392億7130万 | -10.22% | 18.07 | 3.16 |
09/07 | 9,910 | 9,980 | 9,460 | 9,630 | -3.31% | 44,200 | 378億9405万 | -13.49% | 17.44 | 3.05 |
09/06 | 10,420 | 10,600 | 9,910 | 9,960 | -8.12% | 45,300 | 391億9260万 | -10.82% | 18.03 | 3.15 |
09/05 | 11,450 | 11,710 | 10,840 | 10,840 | -7.11% | 36,400 | 426億5540万 | -3.21% | 19.63 | 3.43 |
09/04 | 11,270 | 11,770 | 11,220 | 11,670 | +3% | 14,000 | 459億2145万 | +4.15% | 21.13 | 3.69 |
09/03 | 11,290 | 11,480 | 11,210 | 11,330 | 0% | 7,700 | 445億8355万 | +1.51% | 20.51 | 3.58 |
08/31 | 11,350 | 11,440 | 11,250 | 11,330 | -0.79% | 4,900 | 445億8355万 | +1.7% | 20.51 | 3.58 |
08/30 | 11,120 | 11,420 | 11,110 | 11,420 | +2.98% | 16,300 | 449億3770万 | +2.63% | 20.68 | 3.61 |
08/29 | 11,110 | 11,330 | 11,090 | 11,090 | -0.89% | 8,600 | 436億3915万 | -0.28% | 20.08 | 3.51 |
08/28 | 11,400 | 11,550 | 11,150 | 11,190 | -2.7% | 9,500 | 440億3265万 | +0.74% | 20.26 | 3.54 |
08/27 | 11,270 | 11,520 | 11,200 | 11,500 | +1.68% | 11,200 | 452億5250万 | +3.69% | 20.82 | 3.64 |
08/24 | 11,340 | 11,460 | 11,200 | 11,310 | -1.22% | 8,000 | 445億485万 | +2.37% | 20.48 | 3.58 |
08/23 | 11,230 | 11,530 | 11,230 | 11,450 | +1.42% | 7,400 | 450億5575万 | +4.02% | 20.73 | 3.62 |
08/22 | 11,420 | 11,600 | 11,260 | 11,290 | -2.17% | 11,100 | 444億2615万 | +2.95% | 20.44 | 3.57 |
08/21 | 11,390 | 11,590 | 11,090 | 11,540 | +1.67% | 9,500 | 454億990万 | +5.47% | 20.9 | 3.65 |
08/20 | 11,520 | 11,770 | 10,930 | 11,350 | -1.56% | 24,200 | 446億6225万 | +4% | 20.55 | 3.59 |
08/17 | 12,190 | 12,190 | 11,380 | 11,530 | -5.41% | 29,200 | 453億7055万 | +5.69% | 20.88 | 3.65 |
08/16 | 12,140 | 12,370 | 11,930 | 12,190 | -0.25% | 36,000 | 479億6765万 | +11.93% | 22.07 | 3.86 |
08/15 | 12,260 | 12,850 | 12,210 | 12,220 | -1.45% | 39,300 | 480億8570万 | +12.77% | 22.13 | 3.87 |
08/14 | 12,100 | 12,420 | 11,750 | 12,400 | +3.25% | 41,800 | 487億9400万 | +15.03% | 22.45 | 3.92 |
08/13 | 10,950 | 12,240 | 10,880 | 12,010 | +15.37% | 123,000 | 472億5935万 | +11.91% | 21.75 | 3.8 |
08/10 | 10,290 | 10,500 | 10,220 | 10,410 | +2.46% | 23,100 | 409億6335万 | -2.49% | 18.85 | 3.29 |
08/09 | 10,100 | 10,210 | 10,040 | 10,160 | -0.78% | 10,100 | 399億7960万 | -4.82% | 18.4 | 3.21 |
08/08 | 9,820 | 10,320 | 9,820 | 10,240 | +3.96% | 21,600 | 402億9440万 | -4.36% | 18.54 | 3.24 |
08/07 | 10,400 | 10,400 | 9,790 | 9,850 | -5.29% | 33,500 | 387億5975万 | -8.22% | 17.84 | 3.12 |
08/06 | 10,610 | 10,620 | 10,200 | 10,400 | -1.05% | 13,700 | 409億2400万 | -3.51% | 18.83 | 3.29 |
08/03 | 10,660 | 10,840 | 10,460 | 10,510 | -2.41% | 14,300 | 413億5685万 | -2.95% | 19.03 | 3.33 |
08/02 | 10,960 | 10,980 | 10,600 | 10,770 | -1.73% | 15,200 | 423億7995万 | -0.89% | 19.5 | 3.41 |
08/01 | 10,780 | 11,050 | 10,780 | 10,960 | +3.3% | 19,700 | 431億2760万 | +0.53% | 19.84 | 3.47 |
07/31 | 10,730 | 10,730 | 10,500 | 10,610 | -1.67% | 15,200 | 417億5035万 | -2.79% | 19.21 | 3.36 |
07/30 | 10,970 | 10,970 | 10,760 | 10,790 | -1.82% | 12,600 | 424億5865万 | -1.61% | 19.54 | 3.41 |
07/27 | 11,100 | 11,200 | 10,910 | 10,990 | -2.4% | 14,400 | 432億4565万 | -0.42% | 19.9 | 3.48 |
07/26 | 10,780 | 11,260 | 10,640 | 11,260 | +4.45% | 18,000 | 443億810万 | +1.49% | 20.39 | 3.56 |
07/25 | 10,750 | 10,910 | 10,660 | 10,780 | +0.28% | 6,100 | 424億1930万 | -3.05% | 19.52 | 3.41 |
07/24 | 10,400 | 10,950 | 10,400 | 10,750 | +2.97% | 15,900 | 423億125万 | -3.76% | 19.46 | 3.4 |
07/23 | 10,100 | 10,480 | 10,100 | 10,440 | +1.56% | 21,900 | 410億8140万 | -7.15% | 18.9 | 3.3 |
07/20 | 10,350 | 10,560 | 10,170 | 10,280 | -1.25% | 15,400 | 404億5180万 | -9.35% | 18.61 | 3.25 |
07/19 | 10,690 | 10,730 | 10,320 | 10,410 | -2.62% | 18,200 | 409億6335万 | -8.96% | 18.85 | 3.29 |
07/18 | 10,900 | 10,900 | 10,580 | 10,690 | -1.2% | 13,000 | 420億6515万 | -7.17% | 19.36 | 3.38 |
07/17 | 11,020 | 11,100 | 10,730 | 10,820 | -3.82% | 14,400 | 425億7670万 | -6.58% | 19.59 | 3.42 |
07/13 | 11,120 | 11,250 | 11,120 | 11,250 | +1.53% | 6,800 | 442億6875万 | -3.08% | 20.37 | 3.56 |
07/12 | 10,820 | 11,080 | 10,770 | 11,080 | +2.4% | 8,200 | 435億9980万 | -4.65% | 20.06 | 3.51 |
07/11 | 10,750 | 10,980 | 10,510 | 10,820 | -0.09% | 11,100 | 425億7670万 | -7.09% | 19.59 | 3.42 |
07/10 | 11,380 | 11,390 | 10,720 | 10,830 | -3.3% | 18,500 | 426億1605万 | -7.32% | 19.61 | 3.43 |
07/09 | 10,600 | 11,250 | 10,600 | 11,200 | +5.76% | 18,900 | 440億7200万 | -4.42% | 20.28 | 3.54 |
07/06 | 10,390 | 10,710 | 10,310 | 10,590 | +2.02% | 12,900 | 416億7165万 | -9.77% | 19.18 | 3.35 |
07/05 | 11,080 | 11,080 | 10,270 | 10,380 | -5.46% | 14,900 | 408億4530万 | -11.82% | 18.79 | 3.28 |
07/04 | 10,580 | 11,040 | 10,540 | 10,980 | +1.01% | 12,500 | 432億630万 | -6.96% | 19.88 | 3.47 |
07/03 | 11,000 | 11,270 | 10,420 | 10,870 | -1% | 27,800 | 427億7345万 | -7.84% | 19.68 | 3.44 |
07/02 | 11,560 | 11,560 | 10,850 | 10,980 | -6.15% | 24,500 | 432億630万 | -7.01% | 19.88 | 3.47 |
06/29 | 11,540 | 11,730 | 11,420 | 11,700 | +2.27% | 10,300 | 460億3950万 | -0.83% | 21.18 | 3.7 |
06/28 | 11,350 | 11,510 | 11,000 | 11,440 | -1.8% | 21,200 | 450億1640万 | -2.86% | 20.71 | 3.62 |
06/27 | 11,390 | 11,740 | 11,240 | 11,650 | +3.28% | 12,700 | 458億4275万 | -0.88% | 21.09 | 3.69 |
06/26 | 11,760 | 11,970 | 11,200 | 11,280 | -5.37% | 25,600 | 443億8680万 | -3.66% | 20.42 | 3.57 |
06/25 | 12,640 | 12,700 | 11,810 | 11,920 | -4.79% | 23,300 | 469億520万 | +2.05% | 21.58 | 3.77 |
06/22 | 12,210 | 12,520 | 12,210 | 12,520 | +0.56% | 7,200 | 492億6620万 | +7.84% | 22.67 | 3.96 |
06/21 | 12,050 | 12,490 | 11,800 | 12,450 | +4.97% | 15,800 | 489億9075万 | +8.48% | 22.54 | 3.94 |
06/20 | 11,800 | 12,160 | 11,550 | 11,860 | -1.66% | 21,500 | 466億6910万 | +4.44% | 21.47 | 3.75 |
06/19 | 12,460 | 12,600 | 11,580 | 12,060 | -4.29% | 32,300 | 474億5610万 | +7.05% | 21.84 | 3.82 |
06/18 | 12,850 | 12,850 | 12,450 | 12,600 | -1.95% | 19,500 | 495億8100万 | +12.76% | 22.81 | 3.99 |