時価総額
2018/08/03～2018/12/28
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 | 6,930 | 7,020 | 6,710 | 6,840 | -2.56% | 21,000 | 612億4536万 | +12.04% | 21.93 | 1.35 |
| 12/27 | 7,020 | 7,020 | 7,020 | 7,020 | +16.61% | 6,000 | 628億5708万 | +15.59% | 22.51 | 1.39 |
| 12/26 | 6,000 | 6,020 | 5,990 | 6,020 | -0.17% | 7,400 | 539億308万 | -0.2% | 19.3 | 1.19 |
| 12/25 | 6,000 | 6,030 | 5,960 | 6,030 | +0.33% | 17,500 | 539億9262万 | -0.02% | 19.33 | 1.19 |
| 12/21 | 6,050 | 6,080 | 6,010 | 6,010 | -1.31% | 500 | 538億1354万 | -0.33% | 19.27 | 1.19 |
| 12/20 | 6,000 | 6,120 | 5,990 | 6,090 | +0.33% | 54,600 | 545億2986万 | +1% | 19.52 | 1.2 |
| 12/19 | 6,010 | 6,070 | 6,010 | 6,070 | +1% | 3,500 | 543億5078万 | +0.71% | 19.46 | 1.2 |
| 12/18 | 6,010 | 6,030 | 6,000 | 6,010 | -0.33% | 10,700 | 538億1354万 | -0.25% | 19.27 | 1.19 |
| 12/17 | 6,000 | 6,030 | 6,000 | 6,030 | +0.5% | 6,100 | 539億9262万 | +0.08% | 19.33 | 1.19 |
| 12/14 | 5,990 | 6,020 | 5,980 | 6,000 | +0.17% | 11,200 | 537億2400万 | -0.41% | 19.24 | 1.19 |
| 12/13 | 5,990 | 6,030 | 5,970 | 5,990 | -0.33% | 12,800 | 536億3446万 | -0.65% | 19.2 | 1.18 |
| 12/12 | 5,990 | 6,020 | 5,990 | 6,010 | +0.17% | 3,600 | 538億1354万 | -0.5% | 19.27 | 1.19 |
| 12/11 | 5,950 | 6,010 | 5,940 | 6,000 | +0.84% | 7,500 | 537億2400万 | -0.94% | 19.24 | 1.19 |
| 12/10 | 6,050 | 6,050 | 5,950 | 5,950 | -3.25% | 1,800 | 532億7630万 | -2.06% | 19.07 | 1.18 |
| 12/07 | 6,160 | 6,250 | 6,150 | 6,150 | 0% | 1,300 | 550億6710万 | +1.03% | 19.72 | 1.21 |
| 12/06 | 6,010 | 6,160 | 5,990 | 6,150 | +1.99% | 4,900 | 550億6710万 | +1.13% | 19.72 | 1.21 |
| 12/05 | 6,010 | 6,030 | 5,960 | 6,030 | +0.33% | 10,700 | 539億9262万 | -0.76% | 19.33 | 1.19 |
| 12/04 | 6,010 | 6,050 | 6,010 | 6,010 | -0.5% | 900 | 538億1354万 | -1.09% | 19.27 | 1.19 |
| 12/03 | 6,000 | 6,040 | 5,990 | 6,040 | +0.33% | 7,400 | 540億8216万 | -0.59% | 19.36 | 1.19 |
| 11/30 | 6,010 | 6,020 | 6,000 | 6,020 | -0.5% | 1,300 | 539億308万 | -0.89% | 19.3 | 1.19 |
| 11/29 | 6,010 | 6,050 | 6,010 | 6,050 | +0.5% | 700 | 541億7170万 | -0.4% | 19.4 | 1.19 |
| 11/28 | 5,980 | 6,030 | 5,980 | 6,020 | +0.17% | 38,700 | 539億308万 | -0.86% | 19.3 | 1.19 |
| 11/27 | 6,010 | 6,010 | 6,010 | 6,010 | -0.33% | 200 | 538億1354万 | -1.02% | 19.27 | 1.19 |
| 11/26 | 6,050 | 6,050 | 5,920 | 6,030 | -0.33% | 8,700 | 539億9262万 | -0.69% | 19.33 | 1.19 |
| 11/22 | 6,050 | 6,200 | 6,030 | 6,050 | +0.33% | 24,100 | 541億7170万 | -0.36% | 19.4 | 1.19 |
| 11/21 | 6,010 | 6,060 | 6,000 | 6,030 | +0.33% | 49,900 | 539億9262万 | -0.69% | 19.33 | 1.19 |
| 11/20 | 6,010 | 6,050 | 6,000 | 6,010 | +0.33% | 32,100 | 538億1354万 | -1.02% | 19.27 | 1.19 |
| 11/19 | 6,000 | 6,020 | 5,970 | 5,990 | -0.33% | 58,000 | 536億3446万 | -1.35% | 19.2 | 1.18 |
| 11/16 | 6,010 | 6,050 | 5,960 | 6,010 | 0% | 33,000 | 538億1354万 | -1.02% | 19.27 | 1.19 |
| 11/15 | 6,010 | 6,030 | 6,000 | 6,010 | 0% | 148,100 | 538億1354万 | -1.07% | 19.27 | 1.19 |
| 11/14 | 6,050 | 6,060 | 6,000 | 6,010 | 0% | 104,100 | 538億1354万 | -1.2% | 19.27 | 1.19 |
| 11/13 | 6,050 | 6,050 | 5,990 | 6,010 | 0% | 77,400 | 538億1354万 | -1.18% | 19.27 | 1.19 |
| 11/12 | 6,040 | 6,070 | 6,000 | 6,010 | -0.5% | 20,600 | 538億1354万 | -1.18% | 19.27 | 1.19 |
| 11/09 | 6,100 | 6,110 | 6,040 | 6,040 | -0.98% | 3,900 | 540億8216万 | -0.69% | 19.36 | 1.19 |
| 11/08 | 6,150 | 6,240 | 6,070 | 6,100 | -2.4% | 2,700 | 546億1940万 | +0.3% | 19.56 | 1.2 |
| 11/07 | 6,420 | 6,420 | 6,250 | 6,250 | -3.1% | 300 | 559億6250万 | +2.83% | 20.04 | 1.23 |
| 11/06 | 6,470 | 6,470 | 6,450 | 6,450 | +0.16% | 300 | 577億5330万 | +6.3% | 20.68 | 1.27 |
| 11/05 | 6,200 | 6,470 | 6,200 | 6,440 | +3.04% | 6,700 | 576億6376万 | +6.43% | 20.65 | 1.27 |
| 11/02 | 6,010 | 6,250 | 6,010 | 6,250 | +4.17% | 2,500 | 559億6250万 | +3.6% | 20.04 | 1.23 |
| 11/01 | 6,000 | 6,010 | 6,000 | 6,000 | -0.5% | 2,100 | 537億2400万 | -0.41% | 19.24 | 1.19 |
| 10/31 | 6,040 | 6,040 | 6,000 | 6,030 | +0.17% | 15,700 | 539億9262万 | +0.07% | 19.33 | 1.19 |
| 10/30 | 6,010 | 6,040 | 6,010 | 6,020 | +0.17% | 3,600 | 539億308万 | -0.1% | 19.3 | 1.19 |
| 10/29 | 6,000 | 6,010 | 6,000 | 6,010 | +0.17% | 2,300 | 538億1354万 | -0.27% | 19.27 | 1.19 |
| 10/26 | 6,010 | 6,020 | 6,000 | 6,000 | -0.17% | 4,500 | 537億2400万 | -0.43% | 19.24 | 1.19 |
| 10/25 | 6,000 | 6,050 | 6,000 | 6,010 | +0.17% | 1,000 | 538億1354万 | -0.28% | 19.27 | 1.19 |
| 10/24 | 6,010 | 6,010 | 6,000 | 6,000 | -0.66% | 16,300 | 537億2400万 | -0.43% | 19.24 | 1.19 |
| 10/23 | 6,000 | 6,040 | 6,000 | 6,040 | +0.67% | 200 | 540億8216万 | +0.22% | 19.36 | 1.19 |
| 10/22 | 6,000 | 6,000 | 6,000 | 6,000 | -0.66% | 200 | 537億2400万 | -0.43% | 19.24 | 1.19 |
| 10/19 | 6,020 | 6,040 | 6,000 | 6,040 | -0.17% | 1,600 | 540億8216万 | +0.22% | 19.36 | 1.19 |
| 10/18 | 6,040 | 6,050 | 6,040 | 6,050 | +0.5% | 1,500 | 541億7170万 | +0.4% | 19.4 | 1.19 |
| 10/17 | 6,020 | 6,020 | 6,000 | 6,020 | +0.17% | 1,400 | 539億308万 | -0.07% | 19.3 | 1.19 |
| 10/16 | 6,010 | 6,080 | 6,010 | 6,010 | +0.17% | 1,300 | 538億1354万 | -0.23% | 19.27 | 1.19 |
| 10/15 | 6,050 | 6,050 | 6,000 | 6,000 | -1.15% | 1,300 | 537億2400万 | -0.4% | 19.24 | 1.19 |
| 10/12 | 6,110 | 6,250 | 6,040 | 6,070 | -2.25% | 5,900 | 543億5078万 | +0.75% | 19.46 | 1.2 |
| 10/11 | 6,020 | 6,290 | 6,020 | 6,210 | +3.5% | 2,200 | 556億434万 | +3.12% | 19.91 | 1.23 |
| 10/10 | 6,000 | 6,000 | 5,990 | 6,000 | 0% | 17,800 | 537億2400万 | -0.23% | 19.24 | 1.19 |
| 10/09 | 6,020 | 6,020 | 6,000 | 6,000 | -0.33% | 3,100 | 537億2400万 | -0.22% | 19.24 | 1.19 |
| 10/05 | 6,000 | 6,020 | 6,000 | 6,020 | 0% | 2,000 | 539億308万 | +0.12% | 19.3 | 1.19 |
| 10/04 | 6,000 | 6,020 | 6,000 | 6,020 | +0.33% | 300 | 539億308万 | +0.13% | 19.3 | 1.19 |
| 10/02 | 6,000 | 6,010 | 6,000 | 6,000 | 0% | 7,800 | 537億2400万 | -0.18% | 19.24 | 1.19 |
| 10/01 | 6,000 | 6,010 | 5,990 | 6,000 | -0.5% | 8,400 | 537億2400万 | -0.2% | 19.24 | 1.19 |
| 09/28 | 6,010 | 6,030 | 6,000 | 6,030 | +0.5% | 2,700 | 539億9262万 | +0.32% | 19.33 | 1.19 |
| 09/27 | 6,020 | 6,020 | 6,000 | 6,000 | -0.66% | 42,000 | 537億2400万 | -0.17% | 19.24 | 1.19 |
| 09/26 | 6,030 | 6,040 | 6,020 | 6,040 | +0.17% | 400 | 540億8216万 | +0.5% | 19.36 | 1.19 |
| 09/25 | 6,020 | 6,030 | 6,000 | 6,030 | +0.17% | 700 | 539億9262万 | +0.37% | 19.33 | 1.19 |
| 09/21 | 5,960 | 6,020 | 5,960 | 6,020 | 0% | 31,000 | 539億308万 | +0.22% | 19.3 | 1.19 |
| 09/20 | 6,000 | 6,020 | 5,990 | 6,020 | 0% | 11,600 | 539億308万 | +0.23% | 19.3 | 1.19 |
| 09/19 | 6,020 | 6,040 | 6,000 | 6,020 | 0% | 3,800 | 539億308万 | +0.23% | 19.3 | 1.19 |
| 09/18 | 6,010 | 6,020 | 5,960 | 6,020 | +0.33% | 2,400 | 539億308万 | +0.22% | 19.3 | 1.19 |
| 09/14 | 5,980 | 6,000 | 5,970 | 6,000 | -0.33% | 7,400 | 537億2400万 | -0.1% | 19.24 | 1.19 |
| 09/13 | 6,000 | 6,020 | 5,990 | 6,020 | 0% | 8,600 | 539億308万 | +0.23% | 19.3 | 1.19 |
| 09/12 | 5,990 | 6,020 | 5,990 | 6,020 | +0.17% | 1,100 | 539億308万 | +0.22% | 19.3 | 1.19 |
| 09/11 | 5,980 | 6,010 | 5,980 | 6,010 | -0.17% | 7,500 | 538億1354万 | +0.07% | 19.27 | 1.19 |
| 09/10 | 6,000 | 6,020 | 5,950 | 6,020 | +0.33% | 12,100 | 539億308万 | +0.2% | 19.3 | 1.19 |
| 09/07 | 5,980 | 6,000 | 5,970 | 6,000 | -0.33% | 6,100 | 537億2400万 | -0.12% | 19.24 | 1.19 |
| 09/06 | 5,990 | 6,020 | 5,980 | 6,020 | 0% | 8,700 | 539億308万 | +0.18% | 19.3 | 1.19 |
| 09/05 | 6,000 | 6,020 | 5,980 | 6,020 | 0% | 7,300 | 539億308万 | +0.17% | 19.3 | 1.19 |
| 09/04 | 6,000 | 6,020 | 5,980 | 6,020 | +0.33% | 2,800 | 539億308万 | +0.13% | 19.3 | 1.19 |
| 09/03 | 5,980 | 6,020 | 5,960 | 6,000 | +0.17% | 15,800 | 537億2400万 | -0.15% | 19.24 | 1.19 |
| 08/31 | 5,990 | 6,000 | 5,980 | 5,990 | 0% | 4,900 | 536億3446万 | -0.35% | 19.2 | 1.18 |
| 08/30 | 5,980 | 6,000 | 5,980 | 5,990 | -0.17% | 800 | 536億3446万 | -0.38% | 19.2 | 1.18 |
| 08/29 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 9,300 | 537億2400万 | -0.25% | 19.24 | 1.19 |
| 08/28 | 5,990 | 6,000 | 5,950 | 6,000 | +0.17% | 24,200 | 537億2400万 | -0.27% | 19.24 | 1.19 |
| 08/27 | 6,000 | 6,000 | 5,990 | 5,990 | -0.33% | 29,700 | 536億3446万 | -0.43% | 19.2 | 1.18 |
| 08/24 | 5,980 | 6,010 | 5,980 | 6,010 | +0.5% | 8,200 | 538億1354万 | -0.05% | 19.27 | 1.19 |
| 08/23 | 6,000 | 6,000 | 5,960 | 5,980 | -0.33% | 28,400 | 535億4492万 | -0.5% | 19.17 | 1.18 |
| 08/22 | 6,000 | 6,000 | 5,920 | 6,000 | 0% | 14,400 | 537億2400万 | -0.13% | 19.24 | 1.19 |
| 08/21 | 6,000 | 6,000 | 5,990 | 6,000 | 0% | 2,600 | 537億2400万 | -0.08% | 19.24 | 1.19 |
| 08/20 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 11,000 | 537億2400万 | 0% | 19.24 | 1.19 |
| 08/17 | 6,020 | 6,020 | 5,900 | 6,000 | 0% | 2,400 | 537億2400万 | +0.07% | 19.24 | 1.19 |
| 08/16 | 6,030 | 6,030 | 5,950 | 6,000 | -0.5% | 4,600 | 537億2400万 | +0.17% | 19.24 | 1.19 |
| 08/15 | 6,000 | 6,030 | 5,980 | 6,030 | 0% | 1,500 | 539億9262万 | +0.77% | 19.33 | 1.19 |
| 08/14 | 6,000 | 6,030 | 5,980 | 6,030 | +0.33% | 4,600 | 539億9262万 | +0.89% | 19.33 | 1.19 |
| 08/13 | 6,000 | 6,010 | 5,940 | 6,010 | +0.17% | 4,000 | 538億1354万 | +0.69% | 19.27 | 1.19 |
| 08/10 | 6,000 | 6,000 | 5,990 | 6,000 | -0.66% | 8,200 | 537億2400万 | +0.64% | 19.24 | 1.19 |
| 08/09 | 6,000 | 6,040 | 6,000 | 6,040 | +0.67% | 600 | 540億8216万 | +1.39% | 19.36 | 1.19 |
| 08/08 | 6,000 | 6,000 | 6,000 | 6,000 | -0.66% | 500 | 537億2400万 | +0.86% | 19.24 | 1.19 |
| 08/07 | 6,000 | 6,040 | 6,000 | 6,040 | +0.5% | 3,300 | 540億8216万 | +1.63% | 19.36 | 1.19 |
| 08/06 | 5,950 | 6,010 | 5,950 | 6,010 | -0.66% | 400 | 538億1354万 | +1.26% | 19.27 | 1.19 |
| 08/03 | 6,040 | 6,050 | 6,040 | 6,050 | 0% | 800 | 541億7170万 | +2.08% | 19.4 | 1.19 |
