時価総額
2018/06/05～2018/10/26
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 |
| 10/26 | 1,430 | 1,452 | 1,361 | 1,381 | -1.5% | 175,300 | 153億1418万 | -11.59% | 14.27 | 0.76 |
| 10/25 | 1,492 | 1,493 | 1,401 | 1,402 | -8.13% | 167,000 | 155億4705万 | -10.59% | 14.49 | 0.78 |
| 10/24 | 1,545 | 1,545 | 1,506 | 1,526 | -0.39% | 71,800 | 169億2211万 | -2.99% | 15.77 | 0.84 |
| 10/23 | 1,587 | 1,610 | 1,529 | 1,532 | -2.79% | 111,900 | 169億8865万 | -2.61% | 15.83 | 0.85 |
| 10/22 | 1,577 | 1,588 | 1,545 | 1,576 | +1.42% | 80,400 | 174億7657万 | +0.32% | 16.28 | 0.87 |
| 10/19 | 1,540 | 1,573 | 1,533 | 1,554 | -0.64% | 51,400 | 172億3261万 | -0.83% | 16.06 | 0.86 |
| 10/18 | 1,576 | 1,583 | 1,555 | 1,564 | +0.19% | 62,100 | 173億4350万 | -0.06% | 16.16 | 0.87 |
| 10/17 | 1,553 | 1,566 | 1,530 | 1,561 | +2.23% | 85,800 | 173億1024万 | -0.13% | 16.13 | 0.86 |
| 10/16 | 1,556 | 1,558 | 1,504 | 1,527 | -2.43% | 123,000 | 169億3320万 | -2.18% | 15.78 | 0.84 |
| 10/15 | 1,635 | 1,635 | 1,562 | 1,565 | -3.69% | 122,900 | 173億5459万 | 0% | 16.17 | 0.87 |
| 10/12 | 1,581 | 1,650 | 1,581 | 1,625 | +2.27% | 88,300 | 180億1995万 | +3.5% | 16.79 | 0.9 |
| 10/11 | 1,573 | 1,619 | 1,564 | 1,589 | -2.99% | 147,000 | 176億2073万 | +1.02% | 16.42 | 0.88 |
| 10/10 | 1,673 | 1,673 | 1,612 | 1,638 | +0.31% | 108,800 | 181億6410万 | +3.93% | 16.92 | 0.91 |
| 10/09 | 1,663 | 1,679 | 1,622 | 1,633 | -1.69% | 117,900 | 181億866万 | +3.49% | 16.87 | 0.9 |
| 10/05 | 1,661 | 1,710 | 1,646 | 1,661 | +0.06% | 237,300 | 184億1916万 | +4.99% | 17.16 | 0.92 |
| 10/04 | 1,640 | 1,691 | 1,637 | 1,660 | +3.04% | 169,300 | 184億807万 | +4.8% | 17.15 | 0.92 |
| 10/03 | 1,582 | 1,625 | 1,570 | 1,611 | +3.87% | 192,800 | 178億6470万 | +1.64% | 16.64 | 0.89 |
| 10/02 | 1,576 | 1,578 | 1,530 | 1,551 | -1.59% | 61,000 | 171億9934万 | -2.45% | 16.02 | 0.86 |
| 10/01 | 1,557 | 1,596 | 1,553 | 1,576 | +1.94% | 75,300 | 174億7657万 | -1.19% | 16.28 | 0.87 |
| 09/28 | 1,540 | 1,550 | 1,516 | 1,546 | +1.51% | 69,100 | 171億4390万 | -3.25% | 15.97 | 0.86 |
| 09/27 | 1,560 | 1,560 | 1,506 | 1,523 | -1.74% | 73,500 | 168億8885万 | -4.87% | 15.74 | 0.84 |
| 09/26 | 1,590 | 1,596 | 1,512 | 1,550 | -2.52% | 142,500 | 171億8826万 | -3.37% | 16.01 | 0.86 |
| 09/25 | 1,561 | 1,590 | 1,542 | 1,590 | +1.27% | 76,200 | 176億3182万 | -1.06% | 16.43 | 0.88 |
| 09/21 | 1,534 | 1,573 | 1,530 | 1,570 | +2.08% | 89,900 | 174億1004万 | -2.55% | 16.22 | 0.87 |
| 09/20 | 1,531 | 1,540 | 1,515 | 1,538 | -0.13% | 51,900 | 170億5518万 | -4.71% | 15.89 | 0.85 |
| 09/19 | 1,535 | 1,541 | 1,518 | 1,540 | +1.45% | 52,000 | 170億7736万 | -4.82% | 15.91 | 0.85 |
| 09/18 | 1,514 | 1,528 | 1,492 | 1,518 | -0.33% | 68,900 | 168億3340万 | -6.3% | 15.68 | 0.84 |
| 09/14 | 1,510 | 1,528 | 1,490 | 1,523 | +2.01% | 76,600 | 168億8885万 | -6.1% | 15.74 | 0.84 |
| 09/13 | 1,470 | 1,495 | 1,446 | 1,493 | +1.56% | 78,400 | 165億5617万 | -7.78% | 15.43 | 0.83 |
| 09/12 | 1,519 | 1,519 | 1,454 | 1,470 | -2.07% | 151,600 | 163億112万 | -9.15% | 15.19 | 0.81 |
| 09/11 | 1,513 | 1,515 | 1,484 | 1,501 | -0.46% | 85,500 | 166億4488万 | -7.12% | 15.51 | 0.83 |
| 09/10 | 1,520 | 1,520 | 1,473 | 1,508 | -1.11% | 215,300 | 167億2251万 | -6.51% | 15.58 | 0.83 |
| 09/07 | 1,592 | 1,600 | 1,513 | 1,525 | -6.56% | 249,400 | 169億1103万 | -5.22% | 15.76 | 0.84 |
| 09/06 | 1,669 | 1,669 | 1,628 | 1,632 | -2.28% | 68,800 | 180億9757万 | +1.68% | 16.86 | 0.9 |
| 09/05 | 1,691 | 1,713 | 1,661 | 1,670 | -1.71% | 64,600 | 185億1896万 | +4.57% | 17.25 | 0.92 |
| 09/04 | 1,678 | 1,717 | 1,640 | 1,699 | +1.92% | 113,400 | 188億4055万 | +7.06% | 17.55 | 0.94 |
| 09/03 | 1,718 | 1,718 | 1,657 | 1,667 | -1.94% | 55,500 | 184億8569万 | +5.77% | 17.22 | 0.92 |
| 08/31 | 1,718 | 1,722 | 1,676 | 1,700 | -1.79% | 78,700 | 188億5164万 | +8.42% | 17.56 | 0.94 |
| 08/30 | 1,730 | 1,740 | 1,691 | 1,731 | +1.05% | 156,300 | 191億9540万 | +11.03% | 17.88 | 0.96 |
| 08/29 | 1,682 | 1,732 | 1,682 | 1,713 | +1.66% | 122,800 | 189億9579万 | +10.66% | 17.7 | 0.95 |
| 08/28 | 1,732 | 1,750 | 1,683 | 1,685 | -2.15% | 116,400 | 186億8530万 | +9.56% | 17.41 | 0.93 |
| 08/27 | 1,687 | 1,727 | 1,687 | 1,722 | +2.62% | 167,400 | 190億9560万 | +12.7% | 17.79 | 0.95 |
| 08/24 | 1,682 | 1,700 | 1,671 | 1,678 | +0.6% | 232,600 | 186億767万 | +10.61% | 17.34 | 0.93 |
| 08/23 | 1,631 | 1,679 | 1,626 | 1,668 | +2.77% | 152,200 | 184億9678万 | +10.61% | 17.23 | 0.92 |
| 08/22 | 1,606 | 1,638 | 1,594 | 1,623 | +1.76% | 68,000 | 179億9777万 | +8.2% | 16.77 | 0.9 |
| 08/21 | 1,594 | 1,628 | 1,584 | 1,595 | -1.05% | 73,900 | 176億8727万 | +6.83% | 16.48 | 0.88 |
| 08/20 | 1,684 | 1,686 | 1,608 | 1,612 | -4.45% | 107,400 | 178億7579万 | +8.48% | 16.65 | 0.89 |
| 08/17 | 1,665 | 1,700 | 1,652 | 1,687 | +2.74% | 382,400 | 187億748万 | +13.99% | 17.43 | 0.93 |
| 08/16 | 1,660 | 1,679 | 1,631 | 1,642 | -0.48% | 251,400 | 182億846万 | +11.7% | 16.96 | 0.91 |
| 08/15 | 1,619 | 1,680 | 1,615 | 1,650 | +3.77% | 460,700 | 182億9718万 | +12.86% | 17.05 | 0.91 |
| 08/14 | 1,562 | 1,607 | 1,559 | 1,590 | +1.27% | 202,100 | 176億3182万 | +9.35% | 16.43 | 0.88 |
| 08/13 | 1,620 | 1,628 | 1,545 | 1,570 | +8.65% | 506,600 | 174億1004万 | +8.43% | 16.22 | 0.87 |
| 08/10 | 1,450 | 1,455 | 1,433 | 1,445 | -0.82% | 38,400 | 160億2389万 | +0.21% | 14.93 | 0.8 |
| 08/09 | 1,421 | 1,465 | 1,421 | 1,457 | +1.46% | 55,800 | 161億5696万 | +1.25% | 15.05 | 0.81 |
| 08/08 | 1,415 | 1,445 | 1,415 | 1,436 | +1.7% | 20,400 | 159億2409万 | -0.07% | 14.84 | 0.79 |
| 08/07 | 1,412 | 1,424 | 1,403 | 1,412 | 0% | 29,700 | 156億5795万 | -1.74% | 14.59 | 0.78 |
| 08/06 | 1,420 | 1,434 | 1,412 | 1,412 | -1.05% | 24,600 | 156億5795万 | -1.81% | 14.59 | 0.78 |
| 08/03 | 1,434 | 1,434 | 1,421 | 1,427 | +0.14% | 27,200 | 158億2428万 | -0.83% | 14.74 | 0.79 |
| 08/02 | 1,430 | 1,440 | 1,425 | 1,425 | -0.14% | 40,000 | 158億211万 | -0.97% | 14.72 | 0.79 |
| 08/01 | 1,431 | 1,442 | 1,427 | 1,427 | -0.21% | 27,500 | 158億2428万 | -0.76% | 14.74 | 0.79 |
| 07/31 | 1,463 | 1,465 | 1,430 | 1,430 | -2.52% | 55,100 | 158億5755万 | -0.49% | 14.77 | 0.79 |
| 07/30 | 1,487 | 1,492 | 1,465 | 1,467 | -0.54% | 28,200 | 162億6785万 | +2.16% | 15.16 | 0.81 |
| 07/27 | 1,466 | 1,482 | 1,464 | 1,475 | +0.96% | 20,700 | 163億5657万 | +2.79% | 15.24 | 0.82 |
| 07/26 | 1,471 | 1,487 | 1,461 | 1,461 | +0.41% | 31,100 | 162億132万 | +1.88% | 15.09 | 0.81 |
| 07/25 | 1,443 | 1,463 | 1,431 | 1,455 | +0.83% | 30,300 | 161億3478万 | +1.46% | 15.03 | 0.8 |
| 07/24 | 1,433 | 1,454 | 1,430 | 1,443 | +0.28% | 42,300 | 160億171万 | +0.63% | 14.91 | 0.8 |
| 07/23 | 1,425 | 1,445 | 1,417 | 1,439 | -0.35% | 30,900 | 159億5735万 | +0.21% | 14.87 | 0.8 |
| 07/20 | 1,464 | 1,469 | 1,435 | 1,444 | -1.77% | 32,700 | 160億1280万 | +0.35% | 14.92 | 0.8 |
| 07/19 | 1,455 | 1,478 | 1,455 | 1,470 | +1.52% | 33,800 | 163億112万 | +1.94% | 15.19 | 0.81 |
| 07/18 | 1,437 | 1,464 | 1,435 | 1,448 | +0.91% | 24,400 | 160億5716万 | +0.35% | 14.96 | 0.8 |
| 07/17 | 1,445 | 1,454 | 1,431 | 1,435 | -0.55% | 26,500 | 159億1300万 | -0.76% | 14.83 | 0.79 |
| 07/13 | 1,456 | 1,472 | 1,440 | 1,443 | -0.55% | 33,000 | 160億171万 | -0.41% | 14.91 | 0.8 |
| 07/12 | 1,461 | 1,470 | 1,438 | 1,451 | +0.07% | 38,200 | 160億9042万 | -0.14% | 14.99 | 0.8 |
| 07/11 | 1,455 | 1,462 | 1,431 | 1,450 | +0.42% | 28,000 | 160億7934万 | -0.34% | 14.98 | 0.8 |
| 07/10 | 1,432 | 1,453 | 1,428 | 1,444 | +0.7% | 61,600 | 160億1280万 | -0.96% | 14.92 | 0.8 |
| 07/09 | 1,411 | 1,451 | 1,410 | 1,434 | +0.77% | 51,000 | 159億191万 | -1.71% | 14.82 | 0.79 |
| 07/06 | 1,368 | 1,430 | 1,368 | 1,423 | +3.19% | 55,500 | 157億7993万 | -2.67% | 14.7 | 0.79 |
| 07/05 | 1,398 | 1,411 | 1,369 | 1,379 | -1.92% | 61,400 | 152億9200万 | -5.74% | 14.25 | 0.76 |
| 07/04 | 1,405 | 1,410 | 1,391 | 1,406 | -0.85% | 38,900 | 155億9141万 | -4.03% | 14.53 | 0.78 |
| 07/03 | 1,442 | 1,442 | 1,407 | 1,418 | -1.53% | 36,000 | 157億2448万 | -3.34% | 14.65 | 0.78 |
| 07/02 | 1,440 | 1,470 | 1,431 | 1,440 | +0.14% | 61,000 | 159億6844万 | -1.91% | 14.88 | 0.8 |
| 06/29 | 1,426 | 1,441 | 1,406 | 1,438 | +0.91% | 48,500 | 159億4626万 | -2.11% | 14.86 | 0.8 |
| 06/28 | 1,391 | 1,425 | 1,377 | 1,425 | +2% | 64,800 | 158億211万 | -3.06% | 14.72 | 0.79 |
| 06/27 | 1,391 | 1,418 | 1,386 | 1,397 | -1.62% | 48,400 | 154億9161万 | -5.16% | 14.43 | 0.77 |
| 06/26 | 1,390 | 1,422 | 1,390 | 1,420 | +1.21% | 41,500 | 157億4666万 | -3.86% | 14.67 | 0.79 |
| 06/25 | 1,427 | 1,428 | 1,397 | 1,403 | -2.16% | 53,300 | 155億5814万 | -5.27% | 14.5 | 0.78 |
| 06/22 | 1,454 | 1,454 | 1,421 | 1,434 | -1.38% | 42,700 | 159億191万 | -3.56% | 14.82 | 0.79 |
| 06/21 | 1,465 | 1,482 | 1,448 | 1,454 | -0.21% | 31,300 | 161億2369万 | -2.48% | 15.02 | 0.8 |
| 06/20 | 1,443 | 1,460 | 1,410 | 1,457 | +0.97% | 59,200 | 161億5696万 | -2.48% | 15.05 | 0.81 |
| 06/19 | 1,491 | 1,495 | 1,440 | 1,443 | -3.41% | 69,300 | 160億171万 | -3.48% | 14.91 | 0.8 |
| 06/18 | 1,511 | 1,519 | 1,491 | 1,494 | -1.45% | 49,300 | 165億6726万 | -0.2% | 15.44 | 0.83 |
| 06/15 | 1,528 | 1,579 | 1,509 | 1,516 | -0.26% | 170,200 | 168億1122万 | +1.4% | 15.66 | 0.84 |
| 06/14 | 1,493 | 1,521 | 1,493 | 1,520 | +0.66% | 42,500 | 168億5558万 | +1.95% | 15.7 | 0.84 |
| 06/13 | 1,505 | 1,512 | 1,486 | 1,510 | +0.33% | 39,800 | 167億4469万 | +1.62% | 15.6 | 0.84 |
| 06/12 | 1,529 | 1,529 | 1,491 | 1,505 | -1.51% | 34,500 | 166億8924万 | +1.62% | 15.55 | 0.83 |
| 06/11 | 1,524 | 1,528 | 1,502 | 1,528 | +0.13% | 29,500 | 169億4429万 | +3.45% | 15.79 | 0.85 |
| 06/08 | 1,525 | 1,535 | 1,507 | 1,526 | +0.26% | 69,800 | 169億2211万 | +3.67% | 15.77 | 0.84 |
| 06/07 | 1,508 | 1,527 | 1,499 | 1,522 | +0.86% | 29,200 | 168億7776万 | +3.75% | 15.73 | 0.84 |
| 06/06 | 1,479 | 1,509 | 1,464 | 1,509 | +2.24% | 50,000 | 167億3360万 | +3.21% | 15.59 | 0.83 |
| 06/05 | 1,492 | 1,499 | 1,465 | 1,476 | -1.4% | 34,100 | 163億6765万 | +1.17% | 15.25 | 0.82 |
