時価総額
2018/08/06~2018/12/28
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 |
12/28 | 1,420 | 1,438 | 1,391 | 1,422 | -0.14% | 12,700 | 90億9047万 | -18.65% | 9.6 | 0.67 |
12/27 | 1,503 | 1,503 | 1,410 | 1,424 | +1.79% | 26,500 | 91億325万 | -19.5% | 9.61 | 0.67 |
12/26 | 1,487 | 1,487 | 1,335 | 1,399 | +10.86% | 31,300 | 89億4343万 | -21.84% | 9.45 | 0.66 |
12/25 | 1,260 | 1,328 | 1,250 | 1,262 | -8.55% | 53,200 | 80億6763万 | -30.43% | 8.52 | 0.59 |
12/21 | 1,409 | 1,450 | 1,330 | 1,380 | -4.1% | 38,300 | 88億2197万 | -25.08% | 9.32 | 0.65 |
12/20 | 1,502 | 1,502 | 1,419 | 1,439 | -5.14% | 28,300 | 91億9914万 | -22.92% | 9.72 | 0.67 |
12/19 | 1,546 | 1,567 | 1,507 | 1,517 | -1.88% | 32,600 | 96億9778万 | -19.82% | 10.24 | 0.71 |
12/18 | 1,575 | 1,598 | 1,520 | 1,546 | -6.59% | 40,800 | 98億8316万 | -19.35% | 10.44 | 0.72 |
12/17 | 1,740 | 1,748 | 1,621 | 1,655 | -4.45% | 26,400 | 105億7997万 | -14.82% | 11.17 | 0.78 |
12/14 | 1,850 | 1,850 | 1,690 | 1,732 | -2.75% | 39,600 | 110億7221万 | -11.77% | 11.69 | 0.81 |
12/13 | 1,824 | 1,824 | 1,781 | 1,781 | -0.61% | 11,600 | 113億8546万 | -10.28% | 12.02 | 0.83 |
12/12 | 1,760 | 1,824 | 1,760 | 1,792 | +1.47% | 11,500 | 114億5578万 | -10.49% | 12.1 | 0.84 |
12/11 | 1,830 | 1,830 | 1,728 | 1,766 | -1.34% | 21,100 | 112億8957万 | -12.53% | 11.92 | 0.83 |
12/10 | 1,826 | 1,850 | 1,745 | 1,790 | -5.59% | 29,100 | 114億4299万 | -12.21% | 12.08 | 0.84 |
12/07 | 1,928 | 1,950 | 1,895 | 1,896 | -2.07% | 20,500 | 121億2062万 | -7.92% | 12.8 | 0.89 |
12/06 | 1,987 | 1,987 | 1,931 | 1,936 | -2.57% | 12,500 | 123億7633万 | -6.43% | 13.07 | 0.91 |
12/05 | 2,002 | 2,094 | 1,983 | 1,987 | -1.54% | 11,700 | 127億236万 | -4.43% | 13.41 | 0.93 |
12/04 | 2,070 | 2,134 | 2,016 | 2,018 | -2.51% | 19,200 | 129億54万 | -2.98% | 13.62 | 0.95 |
12/03 | 2,051 | 2,080 | 2,037 | 2,070 | +1.77% | 11,100 | 132億3296万 | -0.34% | 13.98 | 0.97 |
11/30 | 1,992 | 2,069 | 1,992 | 2,034 | +2.16% | 17,400 | 130億282万 | -1.98% | 13.73 | 0.95 |
11/29 | 2,022 | 2,022 | 1,986 | 1,991 | +0.15% | 10,700 | 127億2793万 | -4.09% | 13.44 | 0.93 |
11/28 | 1,951 | 1,992 | 1,951 | 1,988 | +2% | 6,700 | 127億875万 | -4.65% | 13.42 | 0.93 |
11/27 | 1,961 | 1,988 | 1,941 | 1,949 | -1.37% | 7,700 | 124億5944万 | -7.01% | 13.16 | 0.91 |
11/26 | 1,987 | 1,987 | 1,943 | 1,976 | +1.33% | 2,100 | 126億3204万 | -6.4% | 13.34 | 0.93 |
11/22 | 1,945 | 1,997 | 1,929 | 1,950 | +0.36% | 7,800 | 124億6583万 | -8.19% | 13.16 | 0.91 |
11/21 | 1,950 | 1,985 | 1,925 | 1,943 | -1.12% | 11,700 | 124億2108万 | -9.21% | 13.12 | 0.91 |
11/20 | 1,958 | 1,974 | 1,953 | 1,965 | -1.65% | 4,300 | 125億6172万 | -8.94% | 13.27 | 0.92 |
11/19 | 1,949 | 1,998 | 1,942 | 1,998 | +2.57% | 10,500 | 127億7268万 | -8.14% | 13.49 | 0.94 |
11/16 | 1,998 | 2,070 | 1,948 | 1,948 | -2.79% | 13,100 | 124億5304万 | -11.13% | 13.15 | 0.91 |
11/15 | 2,095 | 2,095 | 1,996 | 2,004 | -3.24% | 15,100 | 128億1104万 | -9.4% | 13.53 | 0.94 |
11/14 | 2,052 | 2,171 | 2,052 | 2,071 | -2.77% | 15,600 | 132億3935万 | -6.88% | 13.98 | 0.97 |
11/13 | 2,160 | 2,250 | 1,890 | 2,130 | -2.87% | 55,600 | 136億1652万 | -4.83% | 14.38 | 1 |
11/12 | 2,153 | 2,193 | 2,153 | 2,193 | +0.78% | 8,900 | 140億1927万 | -2.49% | 14.81 | 1.03 |
11/09 | 2,202 | 2,222 | 2,168 | 2,176 | -3.8% | 19,500 | 139億1059万 | -3.67% | 14.69 | 1.02 |
11/08 | 2,286 | 2,286 | 2,251 | 2,262 | +1.8% | 9,900 | 144億6036万 | -0.44% | 15.27 | 1.06 |
11/07 | 2,187 | 2,271 | 2,187 | 2,222 | +0.09% | 5,900 | 142億465万 | -2.63% | 15 | 1.04 |
11/06 | 2,282 | 2,282 | 2,215 | 2,220 | -1.64% | 6,900 | 141億9187万 | -3.39% | 14.99 | 1.04 |
11/05 | 2,236 | 2,288 | 2,227 | 2,257 | -1.27% | 10,600 | 144億2840万 | -2.67% | 15.24 | 1.06 |
11/02 | 2,170 | 2,310 | 2,170 | 2,286 | +5.93% | 24,400 | 146億1379万 | -2.18% | 15.43 | 1.07 |
11/01 | 2,218 | 2,218 | 2,103 | 2,158 | -0.46% | 13,500 | 137億9552万 | -8.37% | 14.57 | 1.01 |
10/31 | 2,078 | 2,168 | 2,069 | 2,168 | +6.9% | 17,200 | 138億5945万 | -8.95% | 14.64 | 1.02 |
10/30 | 1,971 | 2,055 | 1,902 | 2,028 | +5.02% | 24,900 | 129億6446万 | -15.68% | 13.69 | 0.95 |
10/29 | 2,033 | 2,051 | 1,927 | 1,931 | -4.31% | 24,100 | 123億4437万 | -20.73% | 13.04 | 0.91 |
10/26 | 2,141 | 2,141 | 2,000 | 2,018 | -1.94% | 43,400 | 129億54万 | -18.07% | 13.62 | 0.95 |
10/25 | 2,198 | 2,198 | 2,054 | 2,058 | -7.71% | 40,800 | 131億5625万 | -17.22% | 13.89 | 0.96 |
10/24 | 2,294 | 2,294 | 2,197 | 2,230 | -1.28% | 14,300 | 142億5580万 | -11.08% | 15.06 | 1.05 |
10/23 | 2,293 | 2,321 | 2,252 | 2,259 | -2.76% | 7,800 | 144億4119万 | -10.5% | 15.25 | 1.06 |
10/22 | 2,323 | 2,333 | 2,280 | 2,323 | +0.39% | 4,700 | 148億5032万 | -8.4% | 15.68 | 1.09 |
10/19 | 2,333 | 2,333 | 2,275 | 2,314 | -1.53% | 11,500 | 147億9279万 | -9.25% | 15.62 | 1.08 |
10/18 | 2,400 | 2,430 | 2,350 | 2,350 | -1.63% | 13,400 | 150億2292万 | -8.7% | 15.87 | 1.1 |
10/17 | 2,440 | 2,458 | 2,350 | 2,389 | -0.04% | 35,300 | 152億7224万 | -7.87% | 16.13 | 1.12 |
10/16 | 2,400 | 2,403 | 2,349 | 2,390 | -0.62% | 12,500 | 152億7863万 | -8.57% | 16.14 | 1.12 |
10/15 | 2,481 | 2,525 | 2,400 | 2,405 | -2.24% | 12,300 | 153億7453万 | -8.83% | 16.24 | 1.13 |
10/12 | 2,300 | 2,477 | 2,280 | 2,460 | +6.96% | 22,100 | 157億2613万 | -7.45% | 16.61 | 1.15 |
10/11 | 2,300 | 2,352 | 2,232 | 2,300 | -5.04% | 29,300 | 147億329万 | -14.15% | 15.53 | 1.08 |
10/10 | 2,455 | 2,460 | 2,400 | 2,422 | +0.71% | 14,700 | 154億8320万 | -10.63% | 16.35 | 1.14 |
10/09 | 2,421 | 2,461 | 2,400 | 2,405 | -1.23% | 9,300 | 153億7453万 | -12.19% | 16.24 | 1.13 |
10/05 | 2,515 | 2,515 | 2,410 | 2,435 | -3.07% | 36,200 | 155億6631万 | -11.84% | 16.44 | 1.14 |
10/04 | 2,547 | 2,550 | 2,480 | 2,512 | +0.28% | 20,100 | 160億5855万 | -9.8% | 16.96 | 1.18 |
10/03 | 2,633 | 2,633 | 2,495 | 2,505 | -4.86% | 52,600 | 160億1380万 | -10.63% | 16.91 | 1.17 |
10/02 | 2,731 | 2,731 | 2,630 | 2,633 | -3.62% | 23,900 | 168億3207万 | -6.76% | 17.78 | 1.23 |
10/01 | 2,728 | 2,780 | 2,688 | 2,732 | +0.48% | 20,700 | 174億6495万 | -3.6% | 18.44 | 1.28 |
09/28 | 2,737 | 2,794 | 2,700 | 2,719 | -0.4% | 12,200 | 173億8184万 | -4.23% | 18.36 | 1.27 |
09/27 | 2,792 | 2,797 | 2,700 | 2,730 | -2.47% | 12,300 | 174億5216万 | -3.91% | 18.43 | 1.28 |
09/26 | 2,807 | 2,858 | 2,786 | 2,799 | +0.5% | 15,700 | 178億9326万 | -1.3% | 18.9 | 1.31 |
09/25 | 2,795 | 2,835 | 2,747 | 2,785 | -0.43% | 15,500 | 178億376万 | -1.76% | 18.8 | 1.31 |
09/21 | 2,657 | 2,818 | 2,657 | 2,797 | +7.29% | 56,700 | 178億8048万 | -1.34% | 18.88 | 1.31 |
09/20 | 2,578 | 2,629 | 2,578 | 2,607 | +0.5% | 7,200 | 166億6586万 | -8.01% | 17.6 | 1.22 |
09/19 | 2,691 | 2,691 | 2,582 | 2,594 | -0.73% | 20,200 | 165億8275万 | -8.79% | 17.51 | 1.22 |
09/18 | 2,576 | 2,649 | 2,521 | 2,613 | +0.11% | 19,900 | 167億421万 | -8.54% | 17.64 | 1.22 |
09/14 | 2,575 | 2,674 | 2,560 | 2,610 | +1.4% | 24,700 | 166億8504万 | -9.09% | 17.62 | 1.22 |
09/13 | 2,682 | 2,711 | 2,562 | 2,574 | -3.99% | 37,300 | 164億5490万 | -10.53% | 17.38 | 1.21 |
09/12 | 2,905 | 2,905 | 2,681 | 2,681 | -7.36% | 45,000 | 171億3892万 | -6.81% | 18.1 | 1.26 |
09/11 | 2,900 | 2,947 | 2,871 | 2,894 | +1.83% | 7,500 | 185億57万 | +0.66% | 19.54 | 1.36 |
09/10 | 2,855 | 2,940 | 2,841 | 2,842 | -2.17% | 13,000 | 181億6815万 | -0.77% | 19.19 | 1.33 |
09/07 | 2,933 | 2,965 | 2,885 | 2,905 | -2.61% | 19,700 | 185億7089万 | +1.86% | 19.61 | 1.36 |
09/06 | 2,835 | 3,040 | 2,835 | 2,983 | +2.3% | 29,500 | 190億6953万 | +5.33% | 20.14 | 1.4 |
09/05 | 2,995 | 3,010 | 2,916 | 2,916 | -2.51% | 16,100 | 186億4121万 | +3.66% | 19.69 | 1.37 |
09/04 | 3,050 | 3,125 | 2,990 | 2,991 | -2.25% | 36,600 | 191億2067万 | +7.05% | 20.19 | 1.4 |
09/03 | 3,120 | 3,160 | 3,045 | 3,060 | -2.86% | 31,400 | 195億6177万 | +10.31% | 20.66 | 1.43 |
08/31 | 2,995 | 3,175 | 2,970 | 3,150 | +5.18% | 71,700 | 201億3711万 | +14.38% | 21.27 | 1.48 |
08/30 | 3,050 | 3,100 | 2,990 | 2,995 | -0.17% | 77,200 | 191億4624万 | +10.07% | 20.22 | 1.4 |
08/29 | 2,999 | 3,045 | 2,966 | 3,000 | +1.08% | 33,700 | 191億7820万 | +11.48% | 20.25 | 1.41 |
08/28 | 3,010 | 3,045 | 2,966 | 2,968 | -1.4% | 28,000 | 189億7364万 | +11.54% | 20.04 | 1.39 |
08/27 | 2,939 | 3,060 | 2,931 | 3,010 | +4.19% | 86,700 | 192億4213万 | +14.84% | 20.32 | 1.41 |
08/24 | 2,896 | 2,935 | 2,868 | 2,889 | +1.19% | 52,300 | 184億6861万 | +12.06% | 19.5 | 1.35 |
08/23 | 2,850 | 2,893 | 2,821 | 2,855 | +2.96% | 37,100 | 182億5126万 | +12.53% | 19.27 | 1.34 |
08/22 | 2,641 | 2,828 | 2,604 | 2,773 | +6.57% | 42,500 | 177億2705万 | +10.92% | 18.72 | 1.3 |
08/21 | 2,789 | 2,789 | 2,582 | 2,602 | -6.7% | 53,400 | 166億3389万 | +5.47% | 17.57 | 1.22 |
08/20 | 2,771 | 2,820 | 2,715 | 2,789 | +0.65% | 19,000 | 178億2934万 | +14.26% | 18.83 | 1.31 |
08/17 | 2,800 | 2,860 | 2,736 | 2,771 | -0.04% | 38,200 | 177億1427万 | +15.03% | 18.71 | 1.3 |
08/16 | 2,829 | 2,890 | 2,680 | 2,772 | -3.58% | 76,300 | 177億2066万 | +16.62% | 18.71 | 1.3 |
08/15 | 2,939 | 2,939 | 2,772 | 2,875 | -1.44% | 69,100 | 183億7911万 | +22.55% | 19.41 | 1.35 |
08/14 | 2,936 | 2,960 | 2,860 | 2,917 | -1.25% | 71,300 | 186億4761万 | +26.06% | 19.69 | 1.37 |
08/13 | 2,814 | 2,978 | 2,792 | 2,954 | +6.87% | 152,000 | 188億8414万 | +29.62% | 19.94 | 1.38 |
08/10 | 2,536 | 2,830 | 2,502 | 2,764 | +7.76% | 201,300 | 176億6952万 | +23.23% | 18.66 | 1.3 |
08/09 | 2,580 | 2,632 | 2,483 | 2,565 | -2.47% | 53,000 | 163億9736万 | +15.91% | 17.32 | 1.2 |
08/08 | 2,605 | 2,680 | 2,577 | 2,630 | +0.27% | 45,400 | 168億1289万 | +19.76% | 17.76 | 1.23 |
08/07 | 2,511 | 2,685 | 2,511 | 2,623 | +3.63% | 74,700 | 167億6814万 | +20.54% | 17.71 | 1.23 |
08/06 | 2,421 | 2,531 | 2,369 | 2,531 | +4.2% | 53,700 | 161億8001万 | +17.45% | 17.09 | 1.19 |