時価総額
2018/05/17～2018/10/09
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 |
| 10/09 | 1,919 | 1,919 | 1,834 | 1,857 | -4.67% | 37,200 | 516億7935万 | -0.85% | 11.59 | 0.79 |
| 10/05 | 1,915 | 1,964 | 1,915 | 1,948 | +0.93% | 19,400 | 542億1183万 | +3.95% | 12.15 | 0.83 |
| 10/04 | 1,932 | 1,943 | 1,909 | 1,930 | -0.05% | 15,600 | 537億1090万 | +3.15% | 12.04 | 0.83 |
| 10/03 | 1,942 | 1,960 | 1,917 | 1,931 | +0.1% | 21,400 | 537億3873万 | +3.37% | 12.05 | 0.83 |
| 10/02 | 1,924 | 1,956 | 1,922 | 1,929 | +1.74% | 24,200 | 536億8307万 | +3.49% | 12.04 | 0.82 |
| 10/01 | 1,895 | 1,910 | 1,880 | 1,896 | +1.12% | 23,200 | 527億6470万 | +1.94% | 11.83 | 0.81 |
| 09/28 | 1,951 | 1,991 | 1,873 | 1,875 | -3.7% | 24,800 | 521億8028万 | +0.97% | 11.7 | 0.8 |
| 09/27 | 2,005 | 2,005 | 1,925 | 1,947 | -2.89% | 26,400 | 541億8400万 | +4.96% | 12.15 | 0.83 |
| 09/26 | 1,988 | 2,014 | 1,975 | 2,005 | +1.01% | 39,600 | 557億9811万 | +8.38% | 12.51 | 0.86 |
| 09/25 | 1,995 | 1,998 | 1,975 | 1,985 | -0.75% | 33,400 | 552億4152万 | +7.65% | 12.38 | 0.85 |
| 09/21 | 1,951 | 2,000 | 1,940 | 2,000 | +4.66% | 30,400 | 556億5897万 | +8.7% | 12.48 | 0.86 |
| 09/20 | 1,873 | 1,942 | 1,849 | 1,911 | +3.02% | 44,600 | 531億8214万 | +4.14% | 11.92 | 0.82 |
| 09/19 | 1,855 | 1,870 | 1,854 | 1,855 | +1.7% | 20,400 | 516億2369万 | +1.09% | 11.57 | 0.79 |
| 09/18 | 1,808 | 1,835 | 1,781 | 1,824 | +1.16% | 29,000 | 507億6098万 | -0.82% | 11.38 | 0.78 |
| 09/14 | 1,800 | 1,820 | 1,796 | 1,803 | 0% | 44,100 | 501億7656万 | -2.12% | 11.25 | 0.77 |
| 09/13 | 1,800 | 1,816 | 1,791 | 1,803 | +0.17% | 12,700 | 501億7656万 | -2.33% | 11.25 | 0.77 |
| 09/12 | 1,800 | 1,806 | 1,775 | 1,800 | +0.11% | 18,700 | 500億9307万 | -2.91% | 11.23 | 0.77 |
| 09/11 | 1,800 | 1,810 | 1,787 | 1,798 | +0.11% | 13,100 | 500億3741万 | -3.54% | 11.22 | 0.77 |
| 09/10 | 1,790 | 1,813 | 1,788 | 1,796 | +0.34% | 12,200 | 499億8175万 | -4.11% | 11.21 | 0.77 |
| 09/07 | 1,793 | 1,804 | 1,786 | 1,790 | -0.56% | 13,200 | 498億1477万 | -4.84% | 11.17 | 0.77 |
| 09/06 | 1,805 | 1,822 | 1,800 | 1,800 | -0.06% | 9,700 | 500億9307万 | -4.81% | 11.23 | 0.77 |
| 09/05 | 1,825 | 1,830 | 1,800 | 1,801 | -0.72% | 10,600 | 501億2090万 | -5.41% | 11.24 | 0.77 |
| 09/04 | 1,847 | 1,847 | 1,812 | 1,814 | -1.79% | 14,400 | 504億8268万 | -5.37% | 11.32 | 0.78 |
| 09/03 | 1,883 | 1,883 | 1,843 | 1,847 | -1.65% | 9,700 | 514億106万 | -4.35% | 11.52 | 0.79 |
| 08/31 | 1,857 | 1,907 | 1,857 | 1,878 | -0.05% | 12,100 | 522億6377万 | -3.35% | 11.72 | 0.8 |
| 08/30 | 1,870 | 1,891 | 1,870 | 1,879 | +0.05% | 6,900 | 522億9160万 | -3.74% | 11.72 | 0.8 |
| 08/29 | 1,845 | 1,895 | 1,845 | 1,878 | +1.19% | 12,000 | 522億6377万 | -4.23% | 11.72 | 0.8 |
| 08/28 | 1,831 | 1,874 | 1,831 | 1,856 | +1.42% | 16,700 | 516億5152万 | -5.69% | 11.58 | 0.79 |
| 08/27 | 1,820 | 1,853 | 1,820 | 1,830 | +0.55% | 10,500 | 509億2795万 | -7.39% | 11.42 | 0.78 |
| 08/24 | 1,838 | 1,843 | 1,818 | 1,820 | -1.09% | 9,400 | 506億4966万 | -8.22% | 11.36 | 0.78 |
| 08/23 | 1,816 | 1,878 | 1,816 | 1,840 | +1.32% | 17,400 | 512億625万 | -7.54% | 11.48 | 0.79 |
| 08/22 | 1,811 | 1,850 | 1,811 | 1,816 | -0.16% | 11,100 | 505億3834万 | -9.02% | 11.33 | 0.78 |
| 08/21 | 1,828 | 1,840 | 1,816 | 1,819 | -1.46% | 9,500 | 506億2183万 | -9.1% | 11.35 | 0.78 |
| 08/20 | 1,863 | 1,879 | 1,841 | 1,846 | -2.33% | 9,300 | 513億7323万 | -7.93% | 11.52 | 0.79 |
| 08/17 | 1,872 | 1,897 | 1,865 | 1,890 | +1.02% | 7,700 | 525億9772万 | -5.83% | 11.79 | 0.81 |
| 08/16 | 1,892 | 1,892 | 1,856 | 1,871 | -2.3% | 10,200 | 520億6896万 | -6.73% | 11.67 | 0.8 |
| 08/15 | 1,950 | 1,973 | 1,915 | 1,915 | -2.1% | 4,800 | 532億9346万 | -4.54% | 11.95 | 0.82 |
| 08/14 | 1,904 | 1,969 | 1,904 | 1,956 | +2.79% | 5,800 | 544億3447万 | -2.54% | 12.2 | 0.84 |
| 08/13 | 1,892 | 1,931 | 1,847 | 1,903 | -0.63% | 19,200 | 529億5951万 | -5.09% | 11.87 | 0.81 |
| 08/10 | 1,992 | 1,997 | 1,915 | 1,915 | -3.87% | 25,700 | 532億9346万 | -4.44% | 11.95 | 0.82 |
| 08/09 | 2,040 | 2,059 | 1,992 | 1,992 | -2.26% | 24,200 | 554億3633万 | -0.45% | 12.43 | 0.85 |
| 08/08 | 2,008 | 2,053 | 2,008 | 2,038 | +0.54% | 13,900 | 567億1649万 | +2.21% | 12.72 | 0.87 |
| 08/07 | 1,997 | 2,036 | 1,981 | 2,027 | +1.45% | 13,600 | 564億1036万 | +2.06% | 12.65 | 0.87 |
| 08/06 | 1,987 | 2,037 | 1,987 | 1,998 | -1.91% | 12,400 | 556億331万 | +0.96% | 12.47 | 0.85 |
| 08/03 | 2,128 | 2,128 | 2,027 | 2,037 | -4.32% | 11,300 | 566億8866万 | +3.19% | 12.71 | 0.87 |
| 08/02 | 2,154 | 2,160 | 2,124 | 2,129 | -0.65% | 16,900 | 592億4897万 | +8.29% | 13.28 | 0.91 |
| 08/01 | 2,157 | 2,160 | 2,111 | 2,143 | -0.65% | 12,100 | 596億3858万 | +9.67% | 13.37 | 0.92 |
| 07/31 | 2,134 | 2,175 | 2,034 | 2,157 | +0.14% | 26,400 | 600億2820万 | +11.13% | 13.46 | 0.92 |
| 07/30 | 2,092 | 2,159 | 2,077 | 2,154 | +2.91% | 12,300 | 599億4471万 | +11.78% | 13.44 | 0.92 |
| 07/27 | 2,096 | 2,105 | 2,068 | 2,093 | -0.14% | 10,700 | 582億4711万 | +9.24% | 13.06 | 0.9 |
| 07/26 | 2,055 | 2,098 | 2,037 | 2,096 | +2.29% | 9,700 | 583億3060万 | +9.97% | 13.08 | 0.9 |
| 07/25 | 2,079 | 2,079 | 2,030 | 2,049 | -1.3% | 9,900 | 570億2261万 | +8.07% | 12.78 | 0.88 |
| 07/24 | 1,995 | 2,076 | 1,995 | 2,076 | +4.06% | 11,600 | 577億7401万 | +9.96% | 12.95 | 0.89 |
| 07/23 | 2,005 | 2,018 | 1,995 | 1,995 | -0.15% | 8,700 | 555億1982万 | +6.17% | 12.45 | 0.85 |
| 07/20 | 1,992 | 1,998 | 1,973 | 1,998 | +0.15% | 19,900 | 556億331万 | +6.62% | 12.47 | 0.85 |
| 07/19 | 1,929 | 1,995 | 1,929 | 1,995 | +3.53% | 10,100 | 555億1982万 | +6.63% | 12.45 | 0.85 |
| 07/18 | 1,917 | 1,959 | 1,917 | 1,927 | +0.52% | 7,100 | 536億2741万 | +3.21% | 12.02 | 0.82 |
| 07/17 | 1,891 | 1,920 | 1,887 | 1,917 | +1.11% | 10,400 | 533億4912万 | +2.73% | 11.96 | 0.82 |
| 07/13 | 1,880 | 1,901 | 1,840 | 1,896 | +1.66% | 9,300 | 527億6470万 | +1.66% | 11.83 | 0.81 |
| 07/12 | 1,874 | 1,881 | 1,861 | 1,865 | -0.96% | 8,100 | 519億199万 | 0% | 11.64 | 0.8 |
| 07/11 | 1,930 | 1,930 | 1,873 | 1,883 | -2.49% | 10,100 | 524億292万 | +0.8% | 11.75 | 0.81 |
| 07/10 | 1,941 | 1,960 | 1,930 | 1,931 | +0.68% | 19,200 | 537億3873万 | +3.37% | 12.05 | 0.83 |
| 07/09 | 1,920 | 1,920 | 1,878 | 1,918 | +2.02% | 18,500 | 533億7695万 | +2.68% | 11.97 | 0.82 |
| 07/06 | 1,834 | 1,912 | 1,834 | 1,880 | +2.51% | 14,100 | 523億1943万 | +0.59% | 11.73 | 0.8 |
| 07/05 | 1,820 | 1,842 | 1,814 | 1,834 | +0.55% | 10,400 | 510億3927万 | -1.93% | 11.44 | 0.78 |
| 07/04 | 1,820 | 1,842 | 1,809 | 1,824 | -0.82% | 14,000 | 507億6098万 | -2.67% | 11.38 | 0.78 |
| 07/03 | 1,849 | 1,859 | 1,829 | 1,839 | -0.43% | 15,000 | 511億7842万 | -2.13% | 11.47 | 0.79 |
| 07/02 | 1,877 | 1,877 | 1,834 | 1,847 | -0.91% | 17,300 | 514億106万 | -1.96% | 11.52 | 0.79 |
| 06/29 | 1,850 | 1,878 | 1,830 | 1,864 | +1.53% | 20,100 | 518億7416万 | -1.27% | 11.63 | 0.8 |
| 06/28 | 1,838 | 1,850 | 1,806 | 1,836 | +0.38% | 13,900 | 510億9493万 | -2.91% | 11.46 | 0.79 |
| 06/27 | 1,857 | 1,857 | 1,809 | 1,829 | +0.66% | 11,300 | 509億12万 | -3.53% | 11.41 | 0.78 |
| 06/26 | 1,858 | 1,858 | 1,791 | 1,817 | -0.06% | 12,900 | 505億6617万 | -4.47% | 11.34 | 0.78 |
| 06/25 | 1,880 | 1,880 | 1,803 | 1,818 | -2.42% | 11,300 | 505億9400万 | -4.82% | 11.34 | 0.78 |
| 06/22 | 1,849 | 1,872 | 1,802 | 1,863 | +0.76% | 14,600 | 518億4633万 | -3.02% | 11.62 | 0.8 |
| 06/21 | 1,846 | 1,867 | 1,836 | 1,849 | +0.16% | 13,400 | 514億5671万 | -4.3% | 11.54 | 0.79 |
| 06/20 | 1,857 | 1,857 | 1,812 | 1,846 | -0.11% | 12,900 | 513億7323万 | -5.04% | 11.52 | 0.79 |
| 06/19 | 1,860 | 1,865 | 1,815 | 1,848 | 0% | 12,300 | 514億2889万 | -5.38% | 11.53 | 0.79 |
| 06/18 | 1,880 | 1,888 | 1,838 | 1,848 | -2.01% | 11,900 | 514億2889万 | -5.95% | 11.53 | 0.79 |
| 06/15 | 1,900 | 1,906 | 1,880 | 1,886 | -0.89% | 20,600 | 524億8641万 | -4.51% | 11.77 | 0.81 |
| 06/14 | 1,900 | 1,907 | 1,893 | 1,903 | -0.1% | 12,800 | 529億5951万 | -4.03% | 11.87 | 0.81 |
| 06/13 | 1,894 | 1,910 | 1,890 | 1,905 | +0.58% | 10,000 | 530億1517万 | -4.32% | 11.89 | 0.81 |
| 06/12 | 1,905 | 1,905 | 1,892 | 1,894 | -0.53% | 8,500 | 527億904万 | -5.35% | 11.82 | 0.81 |
| 06/11 | 1,900 | 1,910 | 1,886 | 1,904 | +0.21% | 7,600 | 529億8734万 | -5.37% | 11.88 | 0.81 |
| 06/08 | 1,900 | 1,914 | 1,890 | 1,900 | -1.25% | 56,300 | 528億7602万 | -5.99% | 11.85 | 0.81 |
| 06/07 | 1,914 | 1,927 | 1,912 | 1,924 | +1.37% | 11,400 | 535億4393万 | -5.17% | 12 | 0.82 |
| 06/06 | 1,917 | 1,917 | 1,885 | 1,898 | -0.99% | 18,800 | 528億2036万 | -6.78% | 11.84 | 0.81 |
| 06/05 | 1,937 | 1,937 | 1,900 | 1,917 | -1.44% | 14,100 | 533億4912万 | -6.26% | 11.96 | 0.82 |
| 06/04 | 1,934 | 1,957 | 1,923 | 1,945 | +1.83% | 19,600 | 541億2835万 | -5.26% | 12.14 | 0.83 |
| 06/01 | 1,918 | 1,937 | 1,896 | 1,910 | -0.98% | 16,400 | 531億5431万 | -7.24% | 11.92 | 0.82 |
| 05/31 | 1,964 | 1,964 | 1,916 | 1,929 | -1.78% | 12,500 | 536億8307万 | -6.63% | 12.04 | 0.82 |
| 05/30 | 1,922 | 1,968 | 1,920 | 1,964 | +0.56% | 11,800 | 546億5711万 | -5.17% | 12.25 | 0.84 |
| 05/29 | 1,952 | 1,962 | 1,930 | 1,953 | -0.15% | 14,000 | 543億5098万 | -5.92% | 12.19 | 0.84 |
| 05/28 | 1,933 | 1,975 | 1,931 | 1,956 | +1.03% | 12,800 | 544億3447万 | -6.01% | 12.2 | 0.84 |
| 05/25 | 1,951 | 1,951 | 1,925 | 1,936 | -1.07% | 10,900 | 538億7788万 | -7.19% | 12.08 | 0.83 |
| 05/24 | 1,981 | 1,983 | 1,929 | 1,957 | -1.21% | 14,100 | 544億6230万 | -6.36% | 12.21 | 0.84 |
| 05/23 | 2,014 | 2,014 | 1,969 | 1,981 | -2.03% | 10,000 | 551億3021万 | -5.44% | 12.36 | 0.85 |
| 05/22 | 2,070 | 2,070 | 2,011 | 2,022 | -3.58% | 15,000 | 562億7122万 | -3.62% | 12.62 | 0.86 |
| 05/21 | 2,117 | 2,117 | 2,081 | 2,097 | -1.6% | 8,800 | 583億5843万 | 0% | 13.08 | 0.9 |
| 05/18 | 2,200 | 2,200 | 2,114 | 2,131 | -0.84% | 24,600 | 593億463万 | +1.77% | 13.3 | 0.91 |
| 05/17 | 2,100 | 2,221 | 2,061 | 2,149 | +3.97% | 40,100 | 598億556万 | +2.77% | 13.41 | 0.92 |
