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 | 768 | 790 | 765 | 787 | +1.81% | 368,000 | 1063億8031万 | -2.24% | 42.09 | 0.76 |
| 11/16 | 783 | 789 | 771 | 773 | -0.9% | 474,900 | 1044億8791万 | -4.33% | 41.34 | 0.75 |
| 11/15 | 787 | 799 | 776 | 780 | -1.76% | 538,500 | 1054億3411万 | -3.82% | 41.71 | 0.76 |
| 11/14 | 782 | 801 | 780 | 794 | +2.19% | 661,100 | 1073億2652万 | -2.46% | 42.46 | 0.77 |
| 11/13 | 761 | 779 | 754 | 777 | -1.65% | 448,800 | 1050億2859万 | -5.01% | 41.55 | 0.75 |
| 11/12 | 782 | 805 | 780 | 790 | -1.86% | 600,400 | 1067億8583万 | -4.01% | 42.25 | 0.77 |
| 11/09 | 799 | 818 | 793 | 805 | -0.74% | 533,500 | 1088億1341万 | -2.66% | 43.05 | 0.78 |
| 11/08 | 849 | 851 | 808 | 811 | -1.93% | 969,600 | 1096億2444万 | -2.64% | 43.37 | 0.79 |
| 11/07 | 815 | 850 | 813 | 827 | +0.24% | 1,128,200 | 1117億8719万 | -1.31% | 44.23 | 0.8 |
| 11/06 | 823 | 831 | 813 | 825 | +0.49% | 478,700 | 1115億1685万 | -2.14% | 44.12 | 0.8 |
| 11/05 | 807 | 828 | 800 | 821 | +0.12% | 632,000 | 1109億7616万 | -3.18% | 43.91 | 0.8 |
| 11/02 | 802 | 824 | 791 | 820 | +3.02% | 1,129,900 | 1108億4099万 | -3.98% | 43.85 | 0.8 |
| 11/01 | 788 | 808 | 779 | 796 | +1.4% | 970,200 | 1075億9686万 | -7.33% | 42.57 | 0.77 |
| 10/31 | 755 | 787 | 735 | 785 | +5.94% | 1,575,500 | 1061億997万 | -9.35% | 41.98 | 0.76 |
| 10/30 | 697 | 747 | 692 | 741 | +1.93% | 1,858,000 | 1001億6240万 | -15.12% | 39.63 | 0.72 |
| 10/29 | 704 | 755 | 682 | 727 | +1.11% | 2,105,600 | 982億7000万 | -17.57% | 38.88 | 0.71 |
| 10/26 | 799 | 800 | 672 | 719 | -8.87% | 2,925,900 | 971億8862万 | -19.21% | 38.45 | 0.7 |
| 10/25 | 801 | 806 | 785 | 789 | -5.05% | 727,700 | 1066億5066万 | -12.24% | 42.2 | 0.77 |
| 10/24 | 846 | 849 | 828 | 831 | 0% | 520,000 | 1123億2788万 | -8.08% | 44.44 | 0.81 |
| 10/23 | 852 | 861 | 831 | 831 | -3.71% | 543,600 | 1123億2788万 | -8.38% | 44.44 | 0.81 |
| 10/22 | 844 | 867 | 838 | 863 | +1.05% | 474,600 | 1166億5338万 | -4.96% | 46.15 | 0.84 |
| 10/19 | 837 | 856 | 831 | 854 | -0.93% | 563,000 | 1154億3683万 | -6.15% | 45.67 | 0.83 |
| 10/18 | 867 | 872 | 858 | 862 | -1.37% | 541,300 | 1165億1821万 | -5.48% | 46.1 | 0.84 |
| 10/17 | 875 | 883 | 865 | 874 | +2.94% | 568,000 | 1181億4027万 | -4.48% | 46.74 | 0.85 |
| 10/16 | 848 | 855 | 838 | 849 | -0.59% | 429,700 | 1147億6097万 | -7.42% | 45.4 | 0.82 |
| 10/15 | 861 | 879 | 850 | 854 | -0.7% | 686,200 | 1154億3683万 | -7.38% | 45.67 | 0.83 |
| 10/12 | 840 | 865 | 837 | 860 | +0.94% | 597,400 | 1162億4787万 | -7.23% | 45.99 | 0.83 |
| 10/11 | 851 | 865 | 845 | 852 | -4.91% | 751,300 | 1151億6649万 | -8.78% | 45.56 | 0.83 |
| 10/10 | 892 | 903 | 889 | 896 | +1.59% | 601,200 | 1211億1406万 | -4.78% | 47.92 | 0.87 |
| 10/09 | 905 | 905 | 877 | 882 | -3.08% | 837,700 | 1192億2165万 | -6.86% | 47.17 | 0.86 |
| 10/05 | 932 | 934 | 901 | 910 | -4.41% | 823,900 | 1230億646万 | -4.51% | 48.67 | 0.88 |
| 10/04 | 949 | 959 | 936 | 952 | +1.93% | 585,000 | 1286億8368万 | -0.63% | 50.91 | 0.92 |
| 10/03 | 952 | 957 | 929 | 934 | -1.58% | 588,900 | 1262億5059万 | -2.81% | 49.95 | 0.91 |
| 10/02 | 968 | 971 | 940 | 949 | -1.25% | 958,900 | 1282億7817万 | -1.56% | 50.75 | 0.92 |
| 10/01 | 965 | 988 | 957 | 961 | +0.52% | 1,158,300 | 1299億23万 | -0.52% | 51.39 | 0.93 |
| 09/28 | 961 | 965 | 948 | 956 | +1.06% | 479,000 | 1292億2437万 | -1.14% | 51.13 | 0.93 |
| 09/27 | 954 | 961 | 940 | 946 | -2.17% | 700,700 | 1278億7265万 | -2.37% | 50.59 | 0.92 |
| 09/26 | 952 | 968 | 951 | 967 | +0.31% | 539,100 | 1307億1126万 | -0.31% | 51.71 | 0.94 |
| 09/25 | 965 | 970 | 946 | 964 | +0.73% | 750,400 | 1303億575万 | -0.72% | 51.55 | 0.94 |
| 09/21 | 963 | 972 | 950 | 957 | +1.59% | 674,800 | 1293億5954万 | -1.75% | 51.18 | 0.93 |
| 09/20 | 948 | 949 | 934 | 942 | -0.53% | 851,300 | 1273億3196万 | -3.38% | 50.38 | 0.91 |
| 09/19 | 933 | 949 | 926 | 947 | +4.07% | 884,600 | 1280億782万 | -3.17% | 50.65 | 0.92 |
| 09/18 | 899 | 912 | 884 | 910 | +0.89% | 893,600 | 1230億646万 | -7.24% | 48.67 | 0.88 |
| 09/14 | 887 | 905 | 878 | 902 | +3.8% | 1,122,400 | 1219億2509万 | -8.33% | 48.24 | 0.88 |
| 09/13 | 870 | 889 | 865 | 869 | -2.36% | 904,100 | 1174億6441万 | -12.22% | 46.47 | 0.84 |
| 09/12 | 918 | 921 | 882 | 890 | -2.63% | 1,033,700 | 1203億302万 | -10.82% | 47.6 | 0.86 |
| 09/11 | 930 | 935 | 908 | 914 | -1.61% | 690,000 | 1235億4715万 | -9.05% | 48.88 | 0.89 |
| 09/10 | 932 | 944 | 928 | 929 | +0.22% | 468,500 | 1255億7473万 | -8.2% | 49.68 | 0.9 |
| 09/07 | 950 | 955 | 924 | 927 | -4.53% | 1,093,200 | 1253億439万 | -8.85% | 49.58 | 0.9 |
| 09/06 | 985 | 987 | 958 | 971 | -2.8% | 843,500 | 1312億5195万 | -5.08% | 51.93 | 0.94 |
| 09/05 | 1,034 | 1,040 | 993 | 999 | -2.15% | 568,500 | 1350億3677万 | -2.82% | 53.43 | 0.97 |
| 09/04 | 1,025 | 1,033 | 1,020 | 1,021 | +0.2% | 288,700 | 1380億1055万 | -1.07% | 54.6 | 0.99 |
| 09/03 | 1,048 | 1,048 | 1,011 | 1,019 | -2.67% | 308,400 | 1377億4020万 | -1.45% | 54.5 | 0.99 |
| 08/31 | 1,035 | 1,049 | 1,024 | 1,047 | 0% | 605,300 | 1415億2502万 | +0.87% | 55.99 | 1.02 |
| 08/30 | 1,045 | 1,057 | 1,037 | 1,047 | +1.85% | 498,200 | 1415億2502万 | +0.87% | 55.99 | 1.02 |
| 08/29 | 1,023 | 1,032 | 1,017 | 1,028 | +0.78% | 345,900 | 1389億5675万 | -1.06% | 54.98 | 1 |
| 08/28 | 1,036 | 1,055 | 1,017 | 1,020 | +0.1% | 610,700 | 1378億7538万 | -2.02% | 54.55 | 0.99 |
| 08/27 | 1,005 | 1,029 | 1,004 | 1,019 | +2% | 718,500 | 1377億4020万 | -2.3% | 54.5 | 0.99 |
| 08/24 | 997 | 999 | 990 | 999 | +0.91% | 430,600 | 1350億3677万 | -4.4% | 53.43 | 0.97 |
| 08/23 | 996 | 1,002 | 987 | 990 | -0.4% | 562,400 | 1338億2022万 | -5.53% | 52.95 | 0.96 |
| 08/22 | 987 | 1,003 | 986 | 994 | +0.61% | 391,000 | 1343億6091万 | -5.42% | 53.16 | 0.96 |
| 08/21 | 991 | 995 | 978 | 988 | -0.3% | 424,400 | 1335億4987万 | -6.35% | 52.84 | 0.96 |
| 08/20 | 1,011 | 1,013 | 991 | 991 | -2.75% | 315,500 | 1339億5539万 | -6.33% | 53 | 0.96 |
| 08/17 | 1,011 | 1,028 | 999 | 1,019 | +2.31% | 782,400 | 1377億4020万 | -3.87% | 54.5 | 0.99 |
| 08/16 | 985 | 1,004 | 973 | 996 | -1.09% | 605,500 | 1346億3125万 | -6.04% | 53.27 | 0.97 |
| 08/15 | 1,025 | 1,025 | 1,000 | 1,007 | -1.95% | 633,200 | 1361億1814万 | -5.09% | 53.85 | 0.98 |
| 08/14 | 1,006 | 1,029 | 999 | 1,027 | +2.91% | 705,400 | 1388億2158万 | -3.11% | 54.92 | 1 |
| 08/13 | 1,023 | 1,025 | 994 | 998 | -4.31% | 840,400 | 1349億159万 | -5.67% | 53.37 | 0.97 |
| 08/10 | 1,047 | 1,058 | 1,038 | 1,043 | -1.32% | 581,200 | 1409億8433万 | -1.32% | 55.78 | 1.01 |
| 08/09 | 1,070 | 1,070 | 1,045 | 1,057 | -1.95% | 590,100 | 1428億7674万 | +0.38% | 56.53 | 1.03 |
| 08/08 | 1,080 | 1,086 | 1,063 | 1,078 | +0.28% | 397,000 | 1457億1535万 | +2.86% | 57.65 | 1.05 |
| 08/07 | 1,060 | 1,076 | 1,051 | 1,075 | +1.9% | 484,100 | 1453億983万 | +2.87% | 57.49 | 1.04 |
| 08/06 | 1,078 | 1,088 | 1,051 | 1,055 | -1.86% | 549,300 | 1426億639万 | +1.34% | 56.42 | 1.02 |
| 08/03 | 1,100 | 1,107 | 1,073 | 1,075 | -2.09% | 632,000 | 1453億983万 | +3.56% | 57.49 | 1.04 |
| 08/02 | 1,102 | 1,117 | 1,093 | 1,098 | -0.54% | 896,500 | 1484億1879万 | +6.09% | 58.72 | 1.07 |
| 08/01 | 1,085 | 1,113 | 1,076 | 1,104 | +3.37% | 1,415,200 | 1492億2982万 | +7.08% | 59.04 | 1.07 |
| 07/31 | 1,103 | 1,109 | 1,060 | 1,068 | -4.22% | 1,042,000 | 1443億6363万 | +4.2% | 57.12 | 1.04 |
| 07/30 | 1,073 | 1,143 | 1,070 | 1,115 | +4.69% | 2,436,200 | 1507億1671万 | +9.31% | 59.63 | 1.08 |
| 07/27 | 1,013 | 1,100 | 1,011 | 1,065 | -0.75% | 3,237,700 | 1439億5811万 | +5.03% | 56.96 | 1.03 |
| 07/26 | 1,088 | 1,088 | 1,071 | 1,073 | -0.92% | 1,034,700 | 1450億3949万 | +6.24% | 57.38 | 1.04 |
| 07/25 | 1,070 | 1,084 | 1,056 | 1,083 | +1.5% | 659,400 | 1463億9121万 | +7.65% | 57.92 | 1.05 |
| 07/24 | 1,072 | 1,073 | 1,059 | 1,067 | +0.38% | 575,900 | 1442億2846万 | +6.7% | 57.06 | 1.04 |
| 07/23 | 1,077 | 1,088 | 1,057 | 1,063 | -0.47% | 1,036,900 | 1436億8777万 | +6.73% | 56.85 | 1.03 |
| 07/20 | 1,070 | 1,070 | 1,055 | 1,068 | -0.09% | 654,500 | 1443億6363万 | +7.55% | 57.12 | 1.04 |
| 07/19 | 1,080 | 1,082 | 1,062 | 1,069 | -2.11% | 865,100 | 1444億9880万 | +7.98% | 57.17 | 1.04 |
| 07/18 | 1,098 | 1,114 | 1,082 | 1,092 | +1.49% | 814,100 | 1476億776万 | +10.75% | 58.4 | 1.06 |
| 07/17 | 1,050 | 1,081 | 1,050 | 1,076 | +3.46% | 1,023,100 | 1454億4500万 | +9.57% | 57.54 | 1.04 |
| 07/13 | 1,019 | 1,048 | 1,019 | 1,040 | +2.56% | 1,002,200 | 1405億7881万 | +6.34% | 55.62 | 1.01 |
| 07/12 | 1,002 | 1,018 | 990 | 1,014 | +1.1% | 659,600 | 1370億6434万 | +3.89% | 54.23 | 0.98 |
| 07/11 | 996 | 1,006 | 988 | 1,003 | +1.01% | 570,200 | 1355億7745万 | +2.87% | 53.64 | 0.97 |
| 07/10 | 1,005 | 1,006 | 984 | 993 | +0.3% | 629,000 | 1342億2573万 | +1.85% | 53.11 | 0.96 |
| 07/09 | 972 | 997 | 965 | 990 | +2.17% | 744,500 | 1338億2022万 | +1.64% | 52.95 | 0.96 |
| 07/06 | 933 | 972 | 931 | 969 | +3.3% | 868,200 | 1309億8161万 | -0.41% | 51.82 | 0.94 |
| 07/05 | 940 | 947 | 932 | 938 | -0.21% | 597,200 | 1267億9128万 | -3.4% | 50.16 | 0.91 |
| 07/04 | 969 | 970 | 940 | 940 | -4.08% | 689,300 | 1270億6162万 | -3.09% | 50.27 | 0.91 |
| 07/03 | 992 | 994 | 971 | 980 | -0.71% | 515,300 | 1324億6850万 | +1.03% | 52.41 | 0.95 |
| 07/02 | 988 | 1,019 | 987 | 987 | -0.4% | 918,600 | 1334億1470万 | +1.86% | 52.78 | 0.96 |
| 06/29 | 990 | 1,003 | 986 | 991 | -0.6% | 537,000 | 1339億5539万 | +2.38% | 53 | 0.96 |
| 06/28 | 997 | 1,003 | 987 | 997 | 0% | 699,700 | 1347億6642万 | +3.1% | 53.32 | 0.97 |
| 06/27 | 964 | 1,003 | 958 | 997 | +4.95% | 1,261,900 | 1347億6642万 | +3.1% | 53.32 | 0.97 |
