時価総額
2018/07/12～2018/12/05
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 |
| 12/05 | 1,985 | 2,075 | 1,985 | 2,041 | +2.15% | 28,600 | 567億9998万 | +2.92% | 12.73 | 0.87 |
| 12/04 | 2,008 | 2,055 | 1,995 | 1,998 | -0.7% | 26,300 | 556億331万 | +0.76% | 12.47 | 0.85 |
| 12/03 | 1,996 | 2,047 | 1,978 | 2,012 | +1.21% | 29,300 | 559億9292万 | +1.62% | 12.55 | 0.86 |
| 11/30 | 1,991 | 2,001 | 1,957 | 1,988 | -0.15% | 21,500 | 553億2501万 | +0.61% | 12.4 | 0.85 |
| 11/29 | 2,018 | 2,030 | 1,991 | 1,991 | -0.7% | 10,600 | 554億850万 | +0.96% | 12.42 | 0.85 |
| 11/28 | 1,999 | 2,010 | 1,987 | 2,005 | +0.2% | 22,100 | 557億9811万 | +1.88% | 12.51 | 0.86 |
| 11/27 | 2,010 | 2,019 | 1,981 | 2,001 | -0.2% | 24,400 | 556億8680万 | +2.14% | 12.48 | 0.86 |
| 11/26 | 2,009 | 2,009 | 1,973 | 2,005 | +0.25% | 17,400 | 557億9811万 | +2.72% | 12.51 | 0.86 |
| 11/22 | 1,995 | 2,005 | 1,932 | 2,000 | +2.09% | 46,900 | 556億5897万 | +2.99% | 12.48 | 0.86 |
| 11/21 | 1,949 | 1,985 | 1,938 | 1,959 | -0.1% | 14,900 | 545億1796万 | +1.24% | 12.22 | 0.84 |
| 11/20 | 1,912 | 1,976 | 1,912 | 1,961 | +0.93% | 25,200 | 545億7362万 | +1.66% | 12.24 | 0.84 |
| 11/19 | 1,976 | 1,977 | 1,919 | 1,943 | -0.21% | 17,600 | 540億7269万 | +1.09% | 12.12 | 0.83 |
| 11/16 | 1,935 | 1,966 | 1,912 | 1,947 | -0.92% | 15,500 | 541億8400万 | +1.67% | 12.15 | 0.83 |
| 11/15 | 1,922 | 1,974 | 1,890 | 1,965 | +2.99% | 24,200 | 546億8493万 | +3.04% | 12.26 | 0.84 |
| 11/14 | 2,000 | 2,000 | 1,902 | 1,908 | -4.17% | 26,400 | 530億9865万 | +0.47% | 11.9 | 0.82 |
| 11/13 | 1,922 | 2,020 | 1,911 | 1,991 | -1.04% | 19,400 | 554億850万 | +5.01% | 12.42 | 0.85 |
| 11/12 | 1,950 | 2,019 | 1,925 | 2,012 | +0.6% | 16,000 | 559億9292万 | +6.46% | 12.55 | 0.86 |
| 11/09 | 2,000 | 2,008 | 1,977 | 2,000 | +0.25% | 23,300 | 556億5897万 | +5.93% | 12.48 | 0.86 |
| 11/08 | 2,009 | 2,019 | 1,983 | 1,995 | +0.35% | 12,800 | 555億1982万 | +5.84% | 12.45 | 0.85 |
| 11/07 | 1,973 | 2,002 | 1,965 | 1,988 | +0.45% | 29,900 | 553億2501万 | +5.63% | 12.4 | 0.85 |
| 11/06 | 1,992 | 2,015 | 1,963 | 1,979 | +2.43% | 41,700 | 550億7455万 | +5.27% | 12.35 | 0.85 |
| 11/05 | 1,913 | 1,950 | 1,906 | 1,932 | -1.08% | 31,400 | 537億6656万 | +2.93% | 12.05 | 0.83 |
| 11/02 | 1,995 | 2,003 | 1,940 | 1,953 | -2.11% | 22,600 | 543億5098万 | +4.22% | 12.19 | 0.84 |
| 11/01 | 2,016 | 2,026 | 1,987 | 1,995 | -1.04% | 15,600 | 555億1982万 | +6.46% | 12.45 | 0.85 |
| 10/31 | 2,005 | 2,078 | 2,005 | 2,016 | -0.64% | 32,200 | 561億424万 | +7.52% | 12.58 | 0.86 |
| 10/30 | 1,945 | 2,029 | 1,927 | 2,029 | +6.06% | 83,200 | 564億6602万 | +8.33% | 12.66 | 0.87 |
| 10/29 | 1,924 | 2,011 | 1,908 | 1,913 | -0.05% | 22,300 | 532億3780万 | +2.19% | 11.94 | 0.82 |
| 10/26 | 1,902 | 1,924 | 1,856 | 1,914 | +0.42% | 37,200 | 532億6563万 | +2.24% | 11.94 | 0.82 |
| 10/25 | 1,887 | 1,929 | 1,851 | 1,906 | +1.01% | 44,900 | 530億4300万 | +1.93% | 11.89 | 0.82 |
| 10/24 | 1,790 | 1,889 | 1,790 | 1,887 | +5.83% | 38,600 | 525億1424万 | +1.13% | 11.77 | 0.81 |
| 10/23 | 1,813 | 1,821 | 1,774 | 1,783 | -1.65% | 26,700 | 496億1997万 | -4.29% | 11.12 | 0.76 |
| 10/22 | 1,761 | 1,832 | 1,761 | 1,813 | +3.19% | 23,000 | 504億5485万 | -2.74% | 11.31 | 0.78 |
| 10/19 | 1,778 | 1,782 | 1,737 | 1,757 | -3.36% | 28,400 | 488億9640万 | -5.69% | 10.96 | 0.75 |
| 10/18 | 1,852 | 1,852 | 1,818 | 1,818 | -0.66% | 28,100 | 505億9400万 | -2.52% | 11.34 | 0.78 |
| 10/17 | 1,790 | 1,830 | 1,790 | 1,830 | +2.46% | 16,900 | 509億2795万 | -1.82% | 11.42 | 0.78 |
| 10/16 | 1,740 | 1,811 | 1,732 | 1,786 | +1.53% | 35,100 | 497億346万 | -4.13% | 11.14 | 0.76 |
| 10/15 | 1,760 | 1,784 | 1,733 | 1,759 | +0.57% | 39,200 | 489億5206万 | -5.58% | 10.97 | 0.75 |
| 10/12 | 1,751 | 1,766 | 1,745 | 1,749 | -0.29% | 27,000 | 486億7377万 | -6.22% | 10.91 | 0.75 |
| 10/11 | 1,792 | 1,792 | 1,748 | 1,754 | -4.26% | 30,100 | 488億1291万 | -6.05% | 10.94 | 0.75 |
| 10/10 | 1,857 | 1,867 | 1,820 | 1,832 | -1.35% | 13,900 | 509億8361万 | -2.08% | 11.43 | 0.78 |
| 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 |
