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 | 3,410 | 3,465 | 3,385 | 3,460 | +0.58% | 935,900 | 9012億3748万 | +2.28% | 22.63 | 1.05 |
| 12/04 | 3,470 | 3,480 | 3,400 | 3,440 | -0.86% | 1,009,100 | 8960億2802万 | +2.14% | 22.5 | 1.04 |
| 12/03 | 3,525 | 3,560 | 3,460 | 3,470 | -1.42% | 1,088,100 | 9038億4222万 | +3.43% | 22.69 | 1.05 |
| 11/30 | 3,540 | 3,585 | 3,440 | 3,520 | +0.57% | 6,242,400 | 9168億6588万 | +5.23% | 23.02 | 1.06 |
| 11/29 | 3,495 | 3,550 | 3,475 | 3,500 | +0.86% | 1,484,100 | 9116億5642万 | +5.07% | 22.89 | 1.06 |
| 11/28 | 3,425 | 3,475 | 3,410 | 3,470 | +1.17% | 770,800 | 9038億4222万 | +4.55% | 22.69 | 1.05 |
| 11/27 | 3,425 | 3,455 | 3,420 | 3,430 | +1.03% | 987,200 | 8934億2329万 | +3.75% | 22.43 | 1.04 |
| 11/26 | 3,415 | 3,440 | 3,370 | 3,395 | -0.88% | 1,246,400 | 8843億672万 | +3.07% | 22.2 | 1.03 |
| 11/22 | 3,390 | 3,440 | 3,385 | 3,425 | +1.93% | 1,093,300 | 8921億2092万 | +4.36% | 22.4 | 1.03 |
| 11/21 | 3,310 | 3,385 | 3,295 | 3,360 | -0.15% | 980,300 | 8751億9016万 | +2.85% | 21.97 | 1.01 |
| 11/20 | 3,320 | 3,375 | 3,320 | 3,365 | -0.15% | 554,200 | 8764億9252万 | +3.35% | 22.01 | 1.02 |
| 11/19 | 3,370 | 3,385 | 3,355 | 3,370 | 0% | 643,900 | 8777億9489万 | +3.92% | 22.04 | 1.02 |
| 11/16 | 3,280 | 3,380 | 3,280 | 3,370 | +2.43% | 1,056,800 | 8777億9489万 | +4.4% | 22.04 | 1.02 |
| 11/15 | 3,250 | 3,310 | 3,230 | 3,290 | +0.77% | 1,168,600 | 8569億5703万 | +2.36% | 21.52 | 0.99 |
| 11/14 | 3,275 | 3,315 | 3,255 | 3,265 | -0.46% | 1,081,100 | 8504億4520万 | +1.84% | 21.35 | 0.99 |
| 11/13 | 3,260 | 3,285 | 3,175 | 3,280 | -0.76% | 1,770,900 | 8543億5230万 | +2.44% | 21.45 | 0.99 |
| 11/12 | 3,335 | 3,385 | 3,285 | 3,305 | -3.36% | 1,712,400 | 8608億6413万 | +3.41% | 21.61 | 1 |
| 11/09 | 3,420 | 3,450 | 3,405 | 3,420 | 0% | 910,500 | 8908億1855万 | +7.21% | 22.37 | 1.03 |
| 11/08 | 3,450 | 3,475 | 3,375 | 3,420 | -0.29% | 1,362,200 | 8908億1855万 | +7.61% | 22.37 | 1.03 |
| 11/07 | 3,445 | 3,490 | 3,410 | 3,430 | -0.72% | 1,455,500 | 8934億2329万 | +8.34% | 22.43 | 1.04 |
| 11/06 | 3,455 | 3,495 | 3,410 | 3,455 | +2.98% | 2,142,300 | 8999億3512万 | +9.61% | 22.6 | 1.04 |
| 11/05 | 3,310 | 3,380 | 3,305 | 3,355 | +1.51% | 1,584,100 | 8738億8779万 | +6.92% | 21.94 | 1.01 |
| 11/02 | 3,245 | 3,320 | 3,245 | 3,305 | +2.32% | 1,292,700 | 8608億6413万 | +5.62% | 21.61 | 1 |
| 11/01 | 3,270 | 3,310 | 3,210 | 3,230 | -0.31% | 1,503,700 | 8413億2863万 | +3.46% | 21.12 | 0.98 |
| 10/31 | 3,140 | 3,250 | 3,120 | 3,240 | +5.02% | 2,540,100 | 8439億3337万 | +3.98% | 21.19 | 0.98 |
| 10/30 | 3,155 | 3,185 | 3,050 | 3,085 | -1.44% | 1,553,100 | 8035億6001万 | -0.8% | 20.18 | 0.93 |
| 10/29 | 3,255 | 3,265 | 3,125 | 3,130 | -2.34% | 1,135,200 | 8152億8131万 | +0.68% | 20.47 | 0.95 |
| 10/26 | 3,225 | 3,240 | 3,165 | 3,205 | +0.94% | 1,328,200 | 8348億1680万 | +3.25% | 20.96 | 0.97 |
| 10/25 | 3,190 | 3,205 | 3,130 | 3,175 | -0.47% | 1,417,000 | 8270億261万 | +2.45% | 20.76 | 0.96 |
| 10/24 | 3,185 | 3,230 | 3,180 | 3,190 | +1.27% | 1,668,000 | 8309億970万 | +3.17% | 20.86 | 0.96 |
| 10/23 | 3,140 | 3,170 | 3,125 | 3,150 | +0.32% | 921,500 | 8204億9077万 | +2.11% | 20.6 | 0.95 |
| 10/22 | 3,090 | 3,185 | 3,085 | 3,140 | +1.95% | 1,188,100 | 8178億8604万 | +1.95% | 20.54 | 0.95 |
| 10/19 | 3,065 | 3,085 | 3,060 | 3,080 | +0.33% | 393,100 | 8022億5765万 | +0.2% | 20.14 | 0.93 |
| 10/18 | 3,065 | 3,090 | 3,060 | 3,070 | +0.16% | 468,300 | 7996億5291万 | -0.07% | 20.08 | 0.93 |
| 10/17 | 3,070 | 3,080 | 3,055 | 3,065 | +0.82% | 468,300 | 7983億5055万 | -0.16% | 20.04 | 0.93 |
| 10/16 | 3,030 | 3,045 | 3,005 | 3,040 | +1.16% | 462,400 | 7918億3871万 | -0.91% | 19.88 | 0.92 |
| 10/15 | 3,025 | 3,025 | 3,000 | 3,005 | -0.83% | 668,400 | 7827億2215万 | -2.02% | 19.65 | 0.91 |
| 10/12 | 3,040 | 3,055 | 3,010 | 3,030 | -1.62% | 936,700 | 7892億3398万 | -1.3% | 19.82 | 0.92 |
| 10/11 | 3,085 | 3,085 | 3,030 | 3,080 | -2.38% | 1,121,900 | 8022億5765万 | +0.29% | 20.14 | 0.93 |
| 10/10 | 3,160 | 3,190 | 3,150 | 3,155 | +0.16% | 779,100 | 8217億9314万 | +2.8% | 20.63 | 0.95 |
| 10/09 | 3,170 | 3,205 | 3,140 | 3,150 | 0% | 1,586,100 | 8204億9077万 | +2.74% | 20.6 | 0.95 |
| 10/05 | 3,145 | 3,165 | 3,110 | 3,150 | +0.8% | 1,467,500 | 8204億9077万 | +2.87% | 20.6 | 0.95 |
| 10/04 | 3,125 | 3,145 | 3,095 | 3,125 | +0.81% | 757,900 | 8139億7894万 | +2.22% | 20.44 | 0.94 |
| 10/03 | 3,090 | 3,130 | 3,070 | 3,100 | +0.32% | 688,300 | 8074億6711万 | +1.57% | 20.27 | 0.94 |
| 10/02 | 3,125 | 3,130 | 3,070 | 3,090 | -0.48% | 811,400 | 8048億6238万 | +1.38% | 20.21 | 0.93 |
| 10/01 | 3,135 | 3,135 | 3,105 | 3,105 | -1.11% | 434,700 | 8087億6948万 | +1.97% | 20.31 | 0.94 |
| 09/28 | 3,120 | 3,140 | 3,095 | 3,140 | +0.96% | 953,300 | 8178億8604万 | +3.32% | 20.54 | 0.95 |
| 09/27 | 3,100 | 3,140 | 3,095 | 3,110 | +0.48% | 733,300 | 8100億7184万 | +2.57% | 20.34 | 0.94 |
| 09/26 | 3,090 | 3,100 | 3,075 | 3,095 | 0% | 597,200 | 8061億6474万 | +2.31% | 20.24 | 0.93 |
| 09/25 | 3,045 | 3,095 | 3,035 | 3,095 | +1.81% | 948,800 | 8061億6474万 | +2.52% | 20.24 | 0.93 |
| 09/21 | 3,030 | 3,050 | 3,020 | 3,040 | +0.5% | 1,129,500 | 7918億3871万 | +0.9% | 19.88 | 0.92 |
| 09/20 | 3,070 | 3,075 | 3,020 | 3,025 | -1.14% | 814,600 | 7879億3162万 | +0.46% | 19.78 | 0.91 |
| 09/19 | 3,050 | 3,085 | 3,045 | 3,060 | +1.49% | 860,900 | 7970億4818万 | +1.69% | 20.01 | 0.92 |
| 09/18 | 3,010 | 3,035 | 3,005 | 3,015 | +0.17% | 607,600 | 7853億2688万 | +0.27% | 19.72 | 0.91 |
| 09/14 | 3,025 | 3,045 | 2,997 | 3,010 | -0.33% | 1,033,600 | 7840億2452万 | +0.2% | 19.68 | 0.91 |
| 09/13 | 3,025 | 3,050 | 3,015 | 3,020 | +0.5% | 405,300 | 7866億2925万 | +0.53% | 19.75 | 0.91 |
| 09/12 | 3,025 | 3,045 | 2,998 | 3,005 | -0.5% | 593,800 | 7827億2215万 | 0% | 19.65 | 0.91 |
| 09/11 | 3,010 | 3,035 | 3,000 | 3,020 | 0% | 506,400 | 7866億2925万 | +0.43% | 19.75 | 0.91 |
| 09/10 | 2,976 | 3,030 | 2,971 | 3,020 | +0.5% | 551,100 | 7866億2925万 | +0.43% | 19.75 | 0.91 |
| 09/07 | 3,005 | 3,015 | 2,999 | 3,005 | -0.99% | 503,000 | 7827億2215万 | -0.07% | 19.65 | 0.91 |
| 09/06 | 3,075 | 3,080 | 3,020 | 3,035 | -1.14% | 677,500 | 7905億3635万 | +0.93% | 19.85 | 0.92 |
| 09/05 | 3,045 | 3,075 | 3,040 | 3,070 | +0.82% | 675,100 | 7996億5291万 | +2.1% | 20.08 | 0.93 |
| 09/04 | 3,050 | 3,060 | 3,030 | 3,045 | -0.16% | 637,600 | 7931億4108万 | +1.26% | 19.91 | 0.92 |
| 09/03 | 3,065 | 3,070 | 3,030 | 3,050 | -0.65% | 555,500 | 7944億4345万 | +1.36% | 19.95 | 0.92 |
| 08/31 | 3,040 | 3,075 | 3,030 | 3,070 | +0.99% | 871,300 | 7996億5291万 | +2.03% | 20.08 | 0.93 |
| 08/30 | 3,050 | 3,055 | 3,030 | 3,040 | +0.16% | 446,600 | 7918億3871万 | +1% | 19.88 | 0.92 |
| 08/29 | 3,025 | 3,060 | 3,025 | 3,035 | +1% | 447,900 | 7905億3635万 | +0.76% | 19.85 | 0.92 |
| 08/28 | 3,000 | 3,025 | 3,000 | 3,005 | +0.17% | 336,100 | 7827億2215万 | -0.27% | 19.65 | 0.91 |
| 08/27 | 3,020 | 3,025 | 3,000 | 3,000 | +0.03% | 314,200 | 7814億1978万 | -0.46% | 19.62 | 0.91 |
| 08/24 | 3,000 | 3,015 | 2,994 | 2,999 | +0.91% | 357,700 | 7811億5931万 | -0.53% | 19.61 | 0.91 |
| 08/23 | 2,975 | 3,010 | 2,971 | 2,972 | +0.47% | 510,200 | 7741億2653万 | -1.46% | 19.44 | 0.9 |
| 08/22 | 2,944 | 2,961 | 2,938 | 2,958 | +0.58% | 358,600 | 7704億7991万 | -2.05% | 19.34 | 0.89 |
| 08/21 | 2,945 | 2,950 | 2,918 | 2,941 | -0.14% | 392,300 | 7660億5186万 | -2.74% | 19.23 | 0.89 |
| 08/20 | 2,942 | 2,958 | 2,934 | 2,945 | -0.2% | 349,300 | 7670億9375万 | -2.71% | 19.26 | 0.89 |
| 08/17 | 2,966 | 2,971 | 2,941 | 2,951 | -0.61% | 577,200 | 7686億5659万 | -2.48% | 19.3 | 0.89 |
| 08/16 | 2,964 | 2,989 | 2,932 | 2,969 | -0.27% | 573,400 | 7733億4511万 | -1.88% | 19.42 | 0.9 |
| 08/15 | 3,015 | 3,020 | 2,964 | 2,977 | -1.1% | 525,400 | 7754億2890万 | -1.62% | 19.47 | 0.9 |
| 08/14 | 2,965 | 3,010 | 2,958 | 3,010 | +1.93% | 399,900 | 7840億2452万 | -0.56% | 19.68 | 0.91 |
| 08/13 | 3,000 | 3,000 | 2,945 | 2,953 | -2.06% | 588,800 | 7691億7754万 | -2.41% | 19.31 | 0.89 |
| 08/10 | 3,035 | 3,045 | 2,999 | 3,015 | -0.99% | 573,700 | 7853億2688万 | -0.4% | 19.72 | 0.91 |
| 08/09 | 3,040 | 3,050 | 3,005 | 3,045 | 0% | 484,800 | 7931億4108万 | +0.63% | 19.91 | 0.92 |
| 08/08 | 3,050 | 3,060 | 3,035 | 3,045 | +0.5% | 547,500 | 7931億4108万 | +0.69% | 19.91 | 0.92 |
| 08/07 | 3,010 | 3,040 | 2,999 | 3,030 | +0.83% | 427,700 | 7892億3398万 | +0.3% | 19.82 | 0.92 |
| 08/06 | 3,020 | 3,045 | 3,000 | 3,005 | -0.33% | 430,700 | 7827億2215万 | -0.5% | 19.65 | 0.91 |
| 08/03 | 3,030 | 3,030 | 2,971 | 3,015 | -0.5% | 665,000 | 7853億2688万 | -0.23% | 19.72 | 0.91 |
| 08/02 | 3,040 | 3,055 | 3,015 | 3,030 | -0.98% | 629,400 | 7892億3398万 | +0.3% | 19.82 | 0.92 |
| 08/01 | 3,050 | 3,100 | 3,040 | 3,060 | -1.29% | 816,600 | 7970億4818万 | +1.29% | 20.01 | 0.92 |
| 07/31 | 3,065 | 3,100 | 3,020 | 3,100 | +1.47% | 867,900 | 8074億6711万 | +2.62% | 20.27 | 0.94 |
| 07/30 | 3,085 | 3,090 | 3,045 | 3,055 | -1.45% | 451,100 | 7957億4581万 | +1.13% | 19.98 | 0.92 |
| 07/27 | 3,090 | 3,100 | 3,080 | 3,100 | +0.49% | 518,000 | 8074億6711万 | +2.58% | 20.27 | 0.94 |
| 07/26 | 3,070 | 3,095 | 3,065 | 3,085 | +0.82% | 431,500 | 8035億6001万 | +2.08% | 20.18 | 0.93 |
| 07/25 | 3,045 | 3,065 | 3,030 | 3,060 | +1.32% | 341,900 | 7970億4818万 | +1.22% | 20.01 | 0.92 |
| 07/24 | 3,035 | 3,045 | 3,010 | 3,020 | -0.17% | 331,100 | 7866億2925万 | -0.17% | 19.75 | 0.91 |
| 07/23 | 3,015 | 3,050 | 3,010 | 3,025 | -0.49% | 406,900 | 7879億3162万 | -0.07% | 19.78 | 0.91 |
| 07/20 | 3,080 | 3,080 | 3,020 | 3,040 | -0.98% | 535,900 | 7918億3871万 | +0.3% | 19.88 | 0.92 |
| 07/19 | 3,055 | 3,085 | 3,045 | 3,070 | +0.82% | 449,800 | 7996億5291万 | +1.22% | 20.08 | 0.93 |
| 07/18 | 3,080 | 3,090 | 3,030 | 3,045 | +1% | 619,000 | 7931億4108万 | +0.4% | 19.91 | 0.92 |
| 07/17 | 2,969 | 3,015 | 2,955 | 3,015 | +2.59% | 813,500 | 7853億2688万 | -0.59% | 19.72 | 0.91 |
| 07/13 | 2,950 | 2,951 | 2,925 | 2,939 | +0.2% | 835,000 | 7655億3091万 | -3.13% | 19.22 | 0.89 |
| 07/12 | 2,966 | 2,978 | 2,931 | 2,933 | -1.35% | 882,600 | 7639億6808万 | -3.49% | 19.18 | 0.89 |
