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 | 868 | 876 | 854 | 875 | +0.11% | 14,000 | 86億2312万 | -8.85% | 9.03 | 0.89 |
| 12/27 | 860 | 879 | 860 | 874 | +4.55% | 20,500 | 86億1327万 | -9.52% | 9.02 | 0.89 |
| 12/26 | 821 | 845 | 802 | 836 | -2.79% | 42,700 | 82億3878万 | -13.99% | 8.62 | 0.85 |
| 12/25 | 888 | 895 | 860 | 860 | -6.32% | 66,000 | 84億7530万 | -12.24% | 8.87 | 0.87 |
| 12/21 | 950 | 951 | 908 | 918 | -4.18% | 36,300 | 90億4689万 | -6.99% | 9.47 | 0.93 |
| 12/20 | 966 | 966 | 953 | 958 | -0.93% | 55,700 | 94億4109万 | -3.43% | 9.88 | 0.97 |
| 12/19 | 967 | 968 | 960 | 967 | +0.21% | 38,600 | 95億2978万 | -2.81% | 9.98 | 0.98 |
| 12/18 | 972 | 972 | 957 | 965 | -1.13% | 28,900 | 95億1007万 | -3.21% | 9.95 | 0.98 |
| 12/17 | 980 | 981 | 971 | 976 | -1.11% | 12,500 | 96億1848万 | -2.4% | 10.07 | 0.99 |
| 12/14 | 987 | 988 | 984 | 987 | +0.1% | 15,900 | 97億2688万 | -1.6% | 10.18 | 1 |
| 12/13 | 987 | 997 | 985 | 986 | -0.1% | 20,000 | 97億1703万 | -1.99% | 10.17 | 1 |
| 12/12 | 965 | 987 | 964 | 987 | +2.92% | 13,500 | 97億2688万 | -2.08% | 10.18 | 1 |
| 12/11 | 978 | 981 | 958 | 959 | -2.34% | 61,500 | 94億5094万 | -5.05% | 9.89 | 0.97 |
| 12/10 | 982 | 990 | 980 | 982 | -0.81% | 37,900 | 96億7761万 | -3.06% | 10.13 | 1 |
| 12/07 | 998 | 998 | 985 | 990 | -0.2% | 40,800 | 97億5645万 | -2.56% | 10.21 | 1.01 |
| 12/06 | 999 | 1,000 | 988 | 992 | -0.6% | 32,400 | 97億7616万 | -2.55% | 10.23 | 1.01 |
| 12/05 | 987 | 1,001 | 987 | 998 | +0.71% | 47,100 | 98億3529万 | -2.06% | 10.3 | 1.01 |
| 12/04 | 1,005 | 1,008 | 991 | 991 | -1.2% | 281,100 | 97億6630万 | -2.94% | 10.22 | 1.01 |
| 12/03 | 964 | 1,010 | 964 | 1,003 | +3.72% | 246,400 | 98億8456万 | -1.86% | 10.35 | 1.02 |
| 11/30 | 978 | 978 | 965 | 967 | -1.02% | 59,400 | 95億2978万 | -5.38% | 9.98 | 0.98 |
| 11/29 | 980 | 982 | 977 | 977 | -0.1% | 49,400 | 96億2833万 | -4.68% | 10.08 | 0.99 |
| 11/28 | 978 | 983 | 964 | 978 | -0.2% | 56,500 | 96億3819万 | -4.77% | 10.09 | 0.99 |
| 11/27 | 977 | 986 | 977 | 980 | +0.51% | 20,200 | 96億5790万 | -4.76% | 10.11 | 1 |
| 11/26 | 945 | 994 | 945 | 975 | -4.41% | 117,900 | 96億862万 | -5.43% | 10.06 | 0.99 |
| 11/22 | 1,030 | 1,030 | 1,018 | 1,020 | -0.78% | 8,500 | 100億5210万 | -1.35% | 10.52 | 1.04 |
| 11/21 | 1,021 | 1,029 | 1,014 | 1,028 | -0.29% | 6,000 | 101億3094万 | -0.68% | 10.6 | 1.05 |
| 11/20 | 1,030 | 1,035 | 1,028 | 1,031 | -0.1% | 7,700 | 101億6050万 | -0.39% | 10.64 | 1.05 |
| 11/19 | 1,043 | 1,043 | 1,024 | 1,032 | 0% | 12,700 | 101億7036万 | -0.29% | 10.65 | 1.05 |
| 11/16 | 1,031 | 1,045 | 1,030 | 1,032 | 0% | 7,900 | 101億7036万 | -0.29% | 10.65 | 1.05 |
| 11/15 | 1,030 | 1,032 | 1,028 | 1,032 | +0.1% | 9,000 | 101億7036万 | -0.39% | 10.65 | 1.05 |
| 11/14 | 1,039 | 1,039 | 1,030 | 1,031 | -0.48% | 7,000 | 101億6050万 | -0.48% | 10.64 | 1.05 |
| 11/13 | 1,059 | 1,059 | 1,030 | 1,036 | +0.29% | 8,500 | 102億978万 | 0% | 10.69 | 1.05 |
| 11/12 | 1,031 | 1,070 | 1,031 | 1,033 | -1.81% | 7,900 | 101億8021万 | -0.39% | 10.66 | 1.05 |
| 11/09 | 1,047 | 1,058 | 1,040 | 1,052 | +0.48% | 4,100 | 103億6746万 | +1.35% | 10.85 | 1.07 |
| 11/08 | 1,040 | 1,049 | 1,040 | 1,047 | +0.87% | 2,700 | 103億1818万 | +0.87% | 10.8 | 1.06 |
| 11/07 | 1,067 | 1,067 | 1,037 | 1,038 | -1.7% | 9,500 | 102億2949万 | -0.1% | 10.71 | 1.06 |
| 11/06 | 1,035 | 1,059 | 1,035 | 1,056 | +2.03% | 4,400 | 104億688万 | +1.73% | 10.89 | 1.07 |
| 11/05 | 1,038 | 1,045 | 1,032 | 1,035 | -0.19% | 5,500 | 101億9992万 | -0.19% | 10.68 | 1.05 |
| 11/02 | 1,050 | 1,050 | 1,026 | 1,037 | -0.48% | 7,000 | 102億1963万 | 0% | 10.7 | 1.05 |
| 11/01 | 1,035 | 1,044 | 1,030 | 1,042 | +1.26% | 13,300 | 102億6891万 | +0.48% | 10.75 | 1.06 |
| 10/31 | 1,034 | 1,034 | 1,025 | 1,029 | -0.58% | 9,000 | 101億4079万 | -0.87% | 10.61 | 1.05 |
| 10/30 | 1,020 | 1,035 | 1,020 | 1,035 | +1.47% | 14,300 | 101億9992万 | -0.29% | 10.68 | 1.05 |
| 10/29 | 1,020 | 1,025 | 1,017 | 1,020 | +0.39% | 7,000 | 100億5210万 | -1.73% | 10.52 | 1.04 |
| 10/26 | 1,030 | 1,030 | 1,012 | 1,016 | -1.07% | 14,500 | 100億1268万 | -2.21% | 10.48 | 1.03 |
| 10/25 | 1,030 | 1,030 | 1,004 | 1,027 | -0.39% | 19,900 | 101億2108万 | -1.15% | 10.59 | 1.04 |
| 10/24 | 1,030 | 1,038 | 1,027 | 1,031 | 0% | 12,700 | 101億6050万 | -0.67% | 10.64 | 1.05 |
| 10/23 | 1,031 | 1,032 | 1,027 | 1,031 | -0.29% | 7,800 | 101億6050万 | -0.58% | 10.64 | 1.05 |
| 10/22 | 1,038 | 1,040 | 1,034 | 1,034 | -0.77% | 6,200 | 101億9007万 | -0.19% | 10.67 | 1.05 |
| 10/19 | 1,040 | 1,042 | 1,033 | 1,042 | +0.1% | 5,600 | 102億6891万 | +0.68% | 10.75 | 1.06 |
| 10/18 | 1,041 | 1,055 | 1,034 | 1,041 | +0.77% | 6,600 | 102億5905万 | +0.77% | 10.74 | 1.06 |
| 10/17 | 1,038 | 1,045 | 1,030 | 1,033 | +0.29% | 12,000 | 101億8021万 | +0.1% | 10.66 | 1.05 |
| 10/16 | 1,032 | 1,034 | 1,029 | 1,030 | -0.39% | 16,700 | 101億5065万 | -0.1% | 10.63 | 1.05 |
| 10/15 | 1,048 | 1,048 | 1,029 | 1,034 | -1.62% | 8,800 | 101億9007万 | +0.39% | 10.67 | 1.05 |
| 10/12 | 1,049 | 1,053 | 1,040 | 1,051 | +0.57% | 20,100 | 103億5760万 | +2.14% | 10.84 | 1.07 |
| 10/11 | 1,030 | 1,056 | 1,030 | 1,045 | +1.36% | 23,800 | 102億9847万 | +1.75% | 10.78 | 1.06 |
| 10/10 | 1,060 | 1,060 | 1,031 | 1,031 | -2.92% | 11,800 | 101億6050万 | +0.49% | 10.64 | 1.05 |
| 10/09 | 1,065 | 1,065 | 1,054 | 1,062 | +0.47% | 18,300 | 104億6601万 | +3.61% | 10.96 | 1.08 |
| 10/05 | 1,056 | 1,060 | 1,055 | 1,057 | +0.09% | 7,000 | 104億1673万 | +3.22% | 10.9 | 1.07 |
| 10/04 | 1,055 | 1,065 | 1,055 | 1,056 | +0.19% | 8,200 | 104億688万 | +3.33% | 10.89 | 1.07 |
| 10/03 | 1,050 | 1,056 | 1,045 | 1,054 | +2.33% | 26,600 | 103億8717万 | +3.23% | 10.87 | 1.07 |
| 10/02 | 1,032 | 1,037 | 1,029 | 1,030 | -0.19% | 9,200 | 101億5065万 | +0.98% | 10.63 | 1.05 |
| 10/01 | 1,042 | 1,046 | 1,029 | 1,032 | 0% | 11,300 | 101億7036万 | +1.18% | 10.65 | 1.05 |
| 09/28 | 1,037 | 1,038 | 1,030 | 1,032 | -0.29% | 8,100 | 101億7036万 | +1.18% | 10.65 | 1.05 |
| 09/27 | 1,053 | 1,060 | 1,035 | 1,035 | -1.52% | 10,000 | 101億9992万 | +1.57% | 10.68 | 1.05 |
| 09/26 | 1,052 | 1,055 | 1,047 | 1,051 | +0.67% | 11,700 | 103億5760万 | +3.24% | 10.84 | 1.07 |
| 09/25 | 1,030 | 1,044 | 1,030 | 1,044 | +1.56% | 18,100 | 102億8862万 | +2.65% | 10.77 | 1.06 |
| 09/21 | 1,029 | 1,032 | 1,028 | 1,028 | -0.87% | 17,900 | 101億3094万 | +1.18% | 10.6 | 1.05 |
| 09/20 | 1,048 | 1,049 | 1,033 | 1,037 | 0% | 11,600 | 102億1445万 | +2.07% | 10.69 | 1.05 |
| 09/19 | 1,021 | 1,037 | 1,014 | 1,037 | +3.7% | 13,700 | 102億1445万 | +2.07% | 10.69 | 1.05 |
| 09/18 | 1,000 | 1,002 | 998 | 1,000 | -0.4% | 35,200 | 98億5000万 | -1.57% | 10.31 | 1.02 |
| 09/14 | 1,000 | 1,009 | 1,000 | 1,004 | +0.1% | 36,200 | 98億8940万 | -1.28% | 10.35 | 1.02 |
| 09/13 | 1,009 | 1,014 | 1,003 | 1,003 | +0.2% | 6,200 | 98億7955万 | -1.86% | 10.34 | 1.02 |
| 09/12 | 1,004 | 1,010 | 1,000 | 1,001 | -0.3% | 9,800 | 98億5985万 | -2.63% | 10.32 | 1.02 |
| 09/11 | 1,010 | 1,010 | 1,002 | 1,004 | -0.4% | 5,800 | 98億8940万 | -2.9% | 10.35 | 1.02 |
| 09/10 | 1,009 | 1,024 | 1,006 | 1,008 | -0.1% | 11,300 | 99億2880万 | -3.08% | 10.39 | 1.02 |
| 09/07 | 1,010 | 1,015 | 1,005 | 1,009 | +0.4% | 8,500 | 99億3865万 | -3.54% | 10.4 | 1.03 |
| 09/06 | 1,004 | 1,010 | 1,003 | 1,005 | +0.1% | 12,900 | 98億9925万 | -4.47% | 10.36 | 1.02 |
| 09/05 | 1,010 | 1,012 | 1,002 | 1,004 | -0.69% | 9,400 | 98億8940万 | -5.19% | 10.35 | 1.02 |
| 09/04 | 1,019 | 1,019 | 1,010 | 1,011 | -0.1% | 29,900 | 99億5835万 | -5.16% | 10.42 | 1.03 |
| 09/03 | 1,022 | 1,022 | 1,010 | 1,012 | -0.39% | 8,200 | 99億6820万 | -5.68% | 10.43 | 1.03 |
| 08/31 | 1,015 | 1,020 | 1,015 | 1,016 | -0.39% | 4,700 | 100億760万 | -6.01% | 10.48 | 1.03 |
| 08/30 | 1,012 | 1,026 | 1,012 | 1,020 | -0.68% | 12,300 | 100億4700万 | -6.16% | 10.52 | 1.04 |
| 08/29 | 1,013 | 1,027 | 1,013 | 1,027 | +0.88% | 8,100 | 101億1595万 | -6.04% | 10.59 | 1.04 |
| 08/28 | 1,030 | 1,044 | 1,015 | 1,018 | -0.29% | 8,900 | 100億2730万 | -7.37% | 10.5 | 1.03 |
| 08/27 | 1,036 | 1,040 | 1,019 | 1,021 | -1.54% | 12,400 | 100億5685万 | -7.52% | 10.53 | 1.04 |
| 08/24 | 1,052 | 1,052 | 1,036 | 1,037 | -0.38% | 8,600 | 102億1445万 | -6.49% | 10.69 | 1.05 |
| 08/23 | 1,022 | 1,047 | 1,021 | 1,041 | +3.07% | 8,600 | 102億5385万 | -6.55% | 10.73 | 1.06 |
| 08/22 | 1,003 | 1,011 | 1,003 | 1,010 | +0.8% | 17,700 | 99億4850万 | -9.82% | 10.41 | 1.03 |
| 08/21 | 1,015 | 1,016 | 1,000 | 1,002 | -1.96% | 16,500 | 98億6970万 | -11.01% | 10.33 | 1.02 |
| 08/20 | 1,030 | 1,032 | 1,018 | 1,022 | -0.58% | 8,000 | 100億6670万 | -9.72% | 10.54 | 1.04 |
| 08/17 | 1,023 | 1,031 | 1,017 | 1,028 | +1.18% | 7,300 | 101億2580万 | -9.59% | 10.6 | 1.04 |
| 08/16 | 1,035 | 1,035 | 1,015 | 1,016 | -1.93% | 29,700 | 100億760万 | -11.03% | 10.48 | 1.03 |
| 08/15 | 1,038 | 1,038 | 1,030 | 1,036 | -0.19% | 57,800 | 102億460万 | -9.68% | 10.68 | 1.05 |
| 08/14 | 1,048 | 1,049 | 1,031 | 1,038 | +0.39% | 57,500 | 102億2430万 | -9.82% | 10.7 | 1.05 |
| 08/13 | 1,078 | 1,079 | 1,027 | 1,034 | -9.06% | 53,400 | 101億8490万 | -10.48% | 10.66 | 1.05 |
| 08/10 | 1,135 | 1,142 | 1,134 | 1,137 | 0% | 7,700 | 111億9945万 | -1.9% | 11.72 | 1.16 |
| 08/09 | 1,143 | 1,153 | 1,137 | 1,137 | -0.79% | 6,100 | 111億9945万 | -1.81% | 11.72 | 1.16 |
| 08/08 | 1,138 | 1,158 | 1,138 | 1,146 | -1.12% | 11,600 | 112億8810万 | -1.04% | 11.82 | 1.16 |
| 08/07 | 1,160 | 1,162 | 1,157 | 1,159 | -0.34% | 8,600 | 114億1615万 | +0.17% | 11.95 | 1.18 |
| 08/06 | 1,162 | 1,168 | 1,155 | 1,163 | -0.26% | 11,400 | 114億5555万 | +0.52% | 11.99 | 1.18 |
