時価総額
2018/06/27~2018/11/19
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 |
11/19 | 2,472 | 2,538 | 2,471 | 2,518 | +1.82% | 1,080,600 | 4990億8796万 | -4.51% | 22.31 | 1.35 |
11/16 | 2,536 | 2,556 | 2,467 | 2,473 | -1.75% | 1,355,000 | 4901億6859万 | -6.61% | 21.91 | 1.33 |
11/15 | 2,514 | 2,548 | 2,495 | 2,517 | -1.37% | 1,455,400 | 4988億8975万 | -5.41% | 22.3 | 1.35 |
11/14 | 2,552 | 2,603 | 2,532 | 2,552 | +0.67% | 1,518,800 | 5058億2703万 | -4.49% | 22.61 | 1.37 |
11/13 | 2,468 | 2,567 | 2,390 | 2,535 | -4.84% | 5,156,300 | 5024億5749万 | -5.62% | 22.46 | 1.36 |
11/12 | 2,623 | 2,677 | 2,618 | 2,664 | +0.83% | 1,539,500 | 5280億2634万 | -1.33% | 23.6 | 1.43 |
11/09 | 2,655 | 2,673 | 2,617 | 2,642 | -1.01% | 1,742,100 | 5236億6576万 | -2.55% | 23.41 | 1.42 |
11/08 | 2,721 | 2,737 | 2,662 | 2,669 | +0.04% | 1,477,900 | 5290億1738万 | -2.06% | 23.64 | 1.43 |
11/07 | 2,648 | 2,730 | 2,645 | 2,668 | +2.69% | 2,510,500 | 5288億1917万 | -2.52% | 23.64 | 1.43 |
11/06 | 2,570 | 2,603 | 2,537 | 2,598 | -0.84% | 1,804,400 | 5149億4460万 | -5.46% | 23.02 | 1.39 |
11/05 | 2,640 | 2,678 | 2,616 | 2,620 | -2.6% | 1,981,400 | 5193億518万 | -5.11% | 23.21 | 1.4 |
11/02 | 2,613 | 2,703 | 2,545 | 2,690 | +1.2% | 3,026,600 | 5331億7975万 | -2.96% | 23.83 | 1.44 |
11/01 | 2,695 | 2,703 | 2,646 | 2,658 | -0.82% | 2,547,400 | 5268億3709万 | -4.46% | 23.55 | 1.43 |
10/31 | 2,596 | 2,692 | 2,495 | 2,680 | +7.37% | 3,951,300 | 5311億9767万 | -4.18% | 23.74 | 1.44 |
10/30 | 2,493 | 2,541 | 2,463 | 2,496 | -0.76% | 3,148,800 | 4947億2738万 | -11.11% | 22.11 | 1.34 |
10/29 | 2,547 | 2,576 | 2,506 | 2,515 | +0.6% | 1,847,100 | 4984億9333万 | -11% | 22.28 | 1.35 |
10/26 | 2,546 | 2,581 | 2,474 | 2,500 | -1.81% | 2,802,400 | 4955億2021万 | -12.13% | 22.15 | 1.34 |
10/25 | 2,560 | 2,576 | 2,539 | 2,546 | -3.74% | 2,510,300 | 5046億3778万 | -11.29% | 22.56 | 1.37 |
10/24 | 2,708 | 2,719 | 2,638 | 2,645 | -1.53% | 1,862,500 | 5242億6038万 | -8.51% | 23.43 | 1.42 |
10/23 | 2,754 | 2,766 | 2,684 | 2,686 | -3.66% | 2,249,500 | 5323億8691万 | -7.7% | 23.8 | 1.44 |
10/22 | 2,727 | 2,802 | 2,719 | 2,788 | +1.27% | 1,343,500 | 5526億414万 | -4.62% | 24.7 | 1.5 |
10/19 | 2,751 | 2,763 | 2,716 | 2,753 | -1.92% | 2,190,100 | 5456億6686万 | -6.26% | 24.39 | 1.48 |
10/18 | 2,845 | 2,871 | 2,801 | 2,807 | -1.82% | 1,576,900 | 5563億7009万 | -5.07% | 24.87 | 1.51 |
10/17 | 2,880 | 2,888 | 2,848 | 2,859 | +0.56% | 2,269,900 | 5666億7691万 | -3.87% | 25.33 | 1.53 |
10/16 | 2,776 | 2,852 | 2,764 | 2,843 | +1.9% | 2,533,300 | 5635億558万 | -4.95% | 25.19 | 1.52 |
10/15 | 2,755 | 2,813 | 2,744 | 2,790 | -0.11% | 1,518,200 | 5530億55万 | -7.28% | 24.72 | 1.5 |
10/12 | 2,749 | 2,806 | 2,733 | 2,793 | -0.21% | 3,476,700 | 5535億9518万 | -7.88% | 24.74 | 1.5 |
10/11 | 2,775 | 2,812 | 2,752 | 2,799 | -3.98% | 3,137,400 | 5547億8443万 | -8.38% | 24.8 | 1.5 |
10/10 | 2,918 | 2,945 | 2,878 | 2,915 | +1.75% | 2,538,900 | 5777億7657万 | -5.26% | 25.82 | 1.56 |
10/09 | 2,869 | 2,912 | 2,825 | 2,865 | -2.62% | 9,372,800 | 5678億6616万 | -7.4% | 25.38 | 1.54 |
10/05 | 2,974 | 3,060 | 2,911 | 2,942 | -1.93% | 7,846,900 | 5831億2818万 | -5.49% | 26.06 | 1.58 |
10/04 | 2,961 | 3,025 | 2,956 | 3,000 | +1.32% | 4,252,500 | 5946億2425万 | -4.12% | 26.58 | 1.61 |
10/03 | 2,990 | 2,998 | 2,955 | 2,961 | 0% | 1,746,600 | 5868億9414万 | -5.73% | 26.23 | 1.59 |
10/02 | 2,966 | 2,975 | 2,935 | 2,961 | +1.37% | 2,174,300 | 5868億9414万 | -6.12% | 26.23 | 1.59 |
10/01 | 2,880 | 2,937 | 2,880 | 2,921 | +1.21% | 1,836,800 | 5789億6581万 | -7.74% | 25.88 | 1.57 |
09/28 | 3,030 | 3,030 | 2,855 | 2,886 | -2.2% | 4,625,700 | 5720億2853万 | -9.16% | 25.57 | 1.55 |
09/27 | 2,974 | 2,995 | 2,932 | 2,951 | -2.28% | 2,587,500 | 5849億1206万 | -7.43% | 26.14 | 1.58 |
09/26 | 2,968 | 3,030 | 2,953 | 3,020 | +1.96% | 2,248,000 | 5985億8841万 | -5.51% | 26.75 | 1.62 |
09/25 | 2,918 | 2,963 | 2,875 | 2,962 | +1.09% | 2,871,500 | 5870億9235万 | -7.52% | 26.24 | 1.59 |
09/21 | 2,950 | 2,982 | 2,883 | 2,930 | -2.5% | 7,657,800 | 5807億4969万 | -8.72% | 25.96 | 1.57 |
09/20 | 3,075 | 3,090 | 3,000 | 3,005 | -3.53% | 3,334,800 | 5956億1529万 | -6.56% | 26.62 | 1.61 |
09/19 | 3,125 | 3,155 | 3,110 | 3,115 | +1.47% | 1,554,800 | 6174億1818万 | -3.23% | 27.6 | 1.67 |
09/18 | 3,095 | 3,110 | 3,055 | 3,070 | -2.07% | 2,107,200 | 6084億9882万 | -4.63% | 27.2 | 1.65 |
09/14 | 3,045 | 3,140 | 3,000 | 3,135 | +4.53% | 3,396,900 | 6213億8234万 | -2.61% | 27.77 | 1.68 |
09/13 | 3,080 | 3,115 | 2,980 | 2,999 | -4.79% | 4,470,900 | 5944億2604万 | -6.81% | 26.57 | 1.61 |
09/12 | 3,265 | 3,270 | 3,130 | 3,150 | -3.23% | 2,489,400 | 6243億5547万 | -2.33% | 27.91 | 1.69 |
09/11 | 3,245 | 3,280 | 3,240 | 3,255 | +0.62% | 1,595,400 | 6451億6731万 | +0.93% | 28.84 | 1.75 |
09/10 | 3,240 | 3,280 | 3,220 | 3,235 | -0.77% | 1,586,300 | 6412億315万 | +0.43% | 28.66 | 1.73 |
09/07 | 3,255 | 3,280 | 3,220 | 3,260 | -1.66% | 2,086,900 | 6461億5836万 | +1.37% | 28.88 | 1.75 |
09/06 | 3,340 | 3,345 | 3,270 | 3,315 | -1.49% | 2,045,700 | 6570億5980万 | +3.21% | 29.37 | 1.78 |
09/05 | 3,380 | 3,390 | 3,350 | 3,365 | +0.3% | 1,894,400 | 6669億7020万 | +4.93% | 29.81 | 1.8 |
09/04 | 3,365 | 3,380 | 3,335 | 3,355 | +0.15% | 1,879,600 | 6649億8812万 | +4.84% | 29.72 | 1.8 |
09/03 | 3,345 | 3,365 | 3,330 | 3,350 | +0.3% | 2,081,900 | 6639億9708万 | +4.85% | 29.68 | 1.8 |
08/31 | 3,320 | 3,360 | 3,315 | 3,340 | -0.3% | 1,566,900 | 6620億1500万 | +4.74% | 29.59 | 1.79 |
08/30 | 3,345 | 3,360 | 3,310 | 3,350 | +0.6% | 1,874,500 | 6639億9708万 | +5.41% | 29.68 | 1.8 |
08/29 | 3,320 | 3,340 | 3,305 | 3,330 | +1.06% | 1,705,000 | 6600億3292万 | +5.15% | 29.5 | 1.79 |
08/28 | 3,300 | 3,320 | 3,285 | 3,295 | -0.15% | 1,650,400 | 6530億9564万 | +4.4% | 29.19 | 1.77 |
08/27 | 3,255 | 3,300 | 3,250 | 3,300 | +1.54% | 1,254,900 | 6540億8668万 | +4.86% | 29.23 | 1.77 |
08/24 | 3,235 | 3,255 | 3,210 | 3,250 | +1.25% | 1,920,600 | 6441億7627万 | +3.57% | 28.79 | 1.74 |
08/23 | 3,200 | 3,230 | 3,185 | 3,210 | +1.42% | 2,657,600 | 6362億4795万 | +2.56% | 28.44 | 1.72 |
08/22 | 3,120 | 3,175 | 3,095 | 3,165 | +0.64% | 1,775,900 | 6273億2859万 | +1.31% | 28.04 | 1.7 |
08/21 | 3,150 | 3,170 | 3,085 | 3,145 | -1.41% | 3,250,100 | 6233億6443万 | +0.83% | 27.86 | 1.69 |
08/20 | 3,160 | 3,190 | 3,140 | 3,190 | +1.92% | 2,259,100 | 6322億8379万 | +2.41% | 28.26 | 1.71 |
08/17 | 3,105 | 3,150 | 3,105 | 3,130 | +1.29% | 2,158,500 | 6203億9130万 | +0.61% | 27.73 | 1.68 |
08/16 | 3,030 | 3,095 | 3,010 | 3,090 | +0.65% | 3,010,700 | 6124億6298万 | -0.55% | 27.37 | 1.66 |
08/15 | 3,120 | 3,135 | 3,035 | 3,070 | -1.6% | 2,059,800 | 6084億9882万 | -1.13% | 27.2 | 1.65 |
08/14 | 3,105 | 3,120 | 3,085 | 3,120 | +1.96% | 2,483,700 | 6184億922万 | +0.58% | 27.64 | 1.67 |
08/13 | 3,095 | 3,095 | 3,045 | 3,060 | -2.08% | 2,208,800 | 6065億1674万 | -1.16% | 27.11 | 1.64 |
08/10 | 3,155 | 3,160 | 3,110 | 3,125 | -1.26% | 1,875,800 | 6194億26万 | +1.1% | 27.68 | 1.68 |
08/09 | 3,150 | 3,170 | 3,135 | 3,165 | +0.16% | 924,300 | 6273億2859万 | +2.76% | 28.04 | 1.7 |
08/08 | 3,140 | 3,190 | 3,130 | 3,160 | +0.64% | 1,369,300 | 6263億3755万 | +3.07% | 27.99 | 1.69 |
08/07 | 3,125 | 3,150 | 3,105 | 3,140 | +0.32% | 1,141,300 | 6223億7339万 | +2.78% | 27.82 | 1.68 |
08/06 | 3,135 | 3,155 | 3,090 | 3,130 | -0.48% | 1,643,000 | 6203億9130万 | +2.86% | 27.73 | 1.68 |
08/03 | 3,190 | 3,190 | 3,120 | 3,145 | -1.26% | 1,886,500 | 6233億6443万 | +3.76% | 27.86 | 1.69 |
08/02 | 3,205 | 3,215 | 3,170 | 3,185 | -0.78% | 1,266,400 | 6312億9275万 | +5.57% | 28.22 | 1.71 |
08/01 | 3,205 | 3,225 | 3,175 | 3,210 | -0.16% | 1,451,300 | 6362億4795万 | +7% | 28.44 | 1.72 |
07/31 | 3,170 | 3,230 | 3,120 | 3,215 | +0.16% | 2,157,300 | 6372億3899万 | +7.85% | 28.48 | 1.72 |
07/30 | 3,235 | 3,320 | 3,185 | 3,210 | +4.73% | 6,189,200 | 6362億4795万 | +8.41% | 28.44 | 1.72 |
07/27 | 3,060 | 3,070 | 3,030 | 3,065 | -0.16% | 1,301,600 | 6075億778万 | +4.18% | 27.15 | 1.64 |
07/26 | 3,080 | 3,090 | 3,045 | 3,070 | +0.33% | 1,396,900 | 6084億9882万 | +4.81% | 27.2 | 1.65 |
07/25 | 3,090 | 3,090 | 3,035 | 3,060 | -0.33% | 1,309,700 | 6065億1674万 | +4.87% | 27.11 | 1.64 |
07/24 | 3,070 | 3,085 | 3,050 | 3,070 | +0.33% | 1,431,900 | 6084億9882万 | +5.64% | 27.2 | 1.65 |
07/23 | 3,035 | 3,070 | 3,025 | 3,060 | 0% | 1,604,400 | 6065億1674万 | +5.74% | 27.11 | 1.64 |
07/20 | 3,050 | 3,070 | 3,015 | 3,060 | +0.16% | 1,879,800 | 6065億1674万 | +6.1% | 27.11 | 1.64 |
07/19 | 3,060 | 3,080 | 3,035 | 3,055 | +0.66% | 1,557,100 | 6055億2570万 | +6.37% | 27.06 | 1.64 |
07/18 | 3,095 | 3,095 | 3,030 | 3,035 | -0.98% | 2,210,300 | 6015億6154万 | +6.04% | 26.89 | 1.63 |
07/17 | 3,070 | 3,090 | 3,040 | 3,065 | -0.81% | 2,142,300 | 6075億778万 | +7.47% | 27.15 | 1.64 |
07/13 | 3,080 | 3,130 | 3,065 | 3,090 | +1.98% | 3,166,300 | 6124億6298万 | +8.8% | 27.37 | 1.66 |
07/12 | 2,999 | 3,055 | 2,967 | 3,030 | -0.16% | 2,390,200 | 6005億7050万 | +7.14% | 26.84 | 1.62 |
07/11 | 2,975 | 3,040 | 2,945 | 3,035 | +1.2% | 2,438,600 | 6015億6154万 | +7.7% | 26.89 | 1.63 |
07/10 | 3,000 | 3,015 | 2,975 | 2,999 | +1.45% | 2,304,700 | 5944億2604万 | +6.88% | 26.57 | 1.61 |
07/09 | 2,950 | 2,981 | 2,932 | 2,956 | +0.75% | 2,282,800 | 5859億310万 | +5.8% | 26.19 | 1.59 |
07/06 | 2,870 | 2,942 | 2,869 | 2,934 | +3.16% | 3,642,500 | 5815億4252万 | +5.46% | 25.99 | 1.57 |
07/05 | 2,830 | 2,856 | 2,815 | 2,844 | +0.32% | 2,054,900 | 5637億379万 | +2.71% | 25.2 | 1.53 |
07/04 | 2,896 | 2,917 | 2,818 | 2,835 | -1.56% | 2,848,800 | 5619億1992万 | +2.75% | 25.12 | 1.52 |
07/03 | 2,834 | 2,885 | 2,829 | 2,880 | +1.77% | 2,592,700 | 5708億3928万 | +4.8% | 25.51 | 1.54 |
07/02 | 2,864 | 2,910 | 2,824 | 2,830 | -0.56% | 2,296,500 | 5609億2888万 | +3.4% | 25.07 | 1.52 |
06/29 | 2,804 | 2,847 | 2,784 | 2,846 | +2.01% | 2,421,800 | 5641億21万 | +4.29% | 25.21 | 1.53 |
06/28 | 2,735 | 2,795 | 2,721 | 2,790 | +1.57% | 2,494,600 | 5530億55万 | +2.57% | 24.72 | 1.5 |
06/27 | 2,759 | 2,797 | 2,741 | 2,747 | +0.48% | 2,455,500 | 5444億7761万 | +1.25% | 24.34 | 1.47 |