時価総額
2018/06/07～2018/10/31
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 |
| 10/31 | 901 | 910 | 895 | 905 | +1.46% | 3,900 | 15億6746万 | -6.8% | 2.25 | 0.49 |
| 10/30 | 869 | 945 | 859 | 892 | +2.41% | 10,000 | 15億4494万 | -8.51% | 2.22 | 0.48 |
| 10/29 | 888 | 893 | 871 | 871 | -5.12% | 8,000 | 15億857万 | -10.94% | 2.16 | 0.47 |
| 10/26 | 924 | 925 | 903 | 918 | -0.65% | 4,100 | 15億8997万 | -6.61% | 2.28 | 0.5 |
| 10/25 | 951 | 951 | 902 | 924 | -3.25% | 15,200 | 16億36万 | -6.29% | 2.29 | 0.5 |
| 10/24 | 963 | 963 | 955 | 955 | -0.83% | 600 | 16億5406万 | -3.63% | 2.37 | 0.52 |
| 10/22 | 960 | 963 | 960 | 963 | +0.31% | 400 | 16億6791万 | -3.02% | 2.39 | 0.52 |
| 10/19 | 975 | 977 | 960 | 960 | -2.04% | 3,100 | 16億6272万 | -3.42% | 2.38 | 0.52 |
| 10/18 | 976 | 980 | 976 | 980 | -0.1% | 1,600 | 16億9736万 | -1.61% | 2.43 | 0.53 |
| 10/17 | 986 | 992 | 977 | 981 | -0.71% | 5,500 | 16億9909万 | -1.6% | 2.44 | 0.53 |
| 10/16 | 1,000 | 1,000 | 985 | 988 | -0.1% | 4,500 | 17億1121万 | -1% | 2.45 | 0.53 |
| 10/15 | 1,000 | 1,000 | 987 | 989 | +0.41% | 2,000 | 17億1294万 | -1% | 2.46 | 0.53 |
| 10/12 | 992 | 992 | 984 | 985 | +0.31% | 1,000 | 17億602万 | -1.5% | 2.45 | 0.53 |
| 10/11 | 998 | 998 | 975 | 982 | -1.9% | 12,700 | 17億82万 | -1.9% | 2.44 | 0.53 |
| 10/10 | 1,001 | 1,003 | 999 | 1,001 | +0.3% | 2,800 | 17億3373万 | -0.1% | 2.49 | 0.54 |
| 10/09 | 1,003 | 1,003 | 998 | 998 | -0.3% | 700 | 17億2853万 | -0.4% | 2.48 | 0.54 |
| 10/05 | 998 | 1,002 | 998 | 1,001 | -0.1% | 3,300 | 17億3373万 | -0.2% | 2.49 | 0.54 |
| 10/04 | 1,001 | 1,005 | 1,000 | 1,002 | 0% | 3,300 | 17億3546万 | -0.1% | 2.49 | 0.54 |
| 10/03 | 1,002 | 1,002 | 998 | 1,002 | +0.1% | 3,300 | 17億3546万 | -0.2% | 2.49 | 0.54 |
| 10/02 | 1,011 | 1,013 | 1,000 | 1,001 | -0.69% | 3,200 | 17億3373万 | -0.3% | 2.49 | 0.54 |
| 10/01 | 998 | 1,015 | 998 | 1,008 | +1.31% | 4,100 | 17億4585万 | +0.4% | 2.5 | 0.54 |
| 09/28 | 995 | 1,000 | 995 | 995 | 0% | 5,600 | 17億2334万 | -0.9% | 2.47 | 0.54 |
| 09/27 | 998 | 1,000 | 995 | 995 | 0% | 4,400 | 17億2334万 | -0.9% | 2.47 | 0.54 |
| 09/26 | 989 | 997 | 989 | 995 | +0.71% | 4,000 | 17億2334万 | -0.9% | 2.47 | 0.54 |
| 09/25 | 986 | 997 | 982 | 988 | -0.9% | 7,100 | 17億1121万 | -1.59% | 2.45 | 0.53 |
| 09/21 | 971 | 997 | 971 | 997 | +1.73% | 7,700 | 17億2680万 | -0.7% | 2.48 | 0.54 |
| 09/20 | 981 | 991 | 970 | 980 | -0.61% | 7,400 | 16億9736万 | -2.39% | 2.43 | 0.53 |
| 09/19 | 987 | 1,000 | 976 | 986 | -0.1% | 5,900 | 17億775万 | -1.89% | 2.45 | 0.53 |
| 09/18 | 963 | 1,000 | 940 | 987 | -6.27% | 40,300 | 17億948万 | -1.79% | 2.45 | 0.53 |
| 09/14 | 1,020 | 1,081 | 1,020 | 1,053 | +4.46% | 33,500 | 18億2379万 | +4.78% | 2.62 | 0.57 |
| 09/13 | 996 | 1,008 | 990 | 1,008 | +0.8% | 8,100 | 17億4585万 | +0.4% | 2.5 | 0.54 |
| 09/12 | 1,003 | 1,005 | 991 | 1,000 | -0.4% | 7,200 | 17億3200万 | -0.6% | 2.48 | 0.54 |
| 09/11 | 1,005 | 1,010 | 1,004 | 1,004 | -0.2% | 1,200 | 17億3892万 | -0.3% | 2.49 | 0.54 |
| 09/10 | 1,000 | 1,008 | 999 | 1,006 | +0.3% | 1,800 | 17億4239万 | -0.2% | 2.5 | 0.54 |
| 09/07 | 1,011 | 1,011 | 1,003 | 1,003 | -0.4% | 2,900 | 17億3719万 | -0.5% | 2.49 | 0.54 |
| 09/06 | 1,010 | 1,029 | 1,007 | 1,007 | +0.2% | 5,500 | 17億4412万 | 0% | 2.5 | 0.54 |
| 09/05 | 1,006 | 1,010 | 1,005 | 1,005 | -0.4% | 1,300 | 17億4066万 | -0.2% | 2.5 | 0.54 |
| 09/04 | 1,013 | 1,013 | 999 | 1,009 | -0.39% | 3,500 | 17億4758万 | +0.2% | 2.51 | 0.54 |
| 09/03 | 1,012 | 1,013 | 1,010 | 1,013 | +0.3% | 1,400 | 17億5451万 | +0.7% | 2.52 | 0.55 |
| 08/31 | 1,019 | 1,019 | 1,009 | 1,010 | -0.2% | 2,100 | 17億4932万 | +0.4% | 2.51 | 0.54 |
| 08/30 | 1,015 | 1,017 | 1,008 | 1,012 | +0.1% | 2,400 | 17億5278万 | +0.6% | 2.51 | 0.55 |
| 08/29 | 1,016 | 1,024 | 1,011 | 1,011 | -0.39% | 1,800 | 17億5105万 | +0.5% | 2.51 | 0.55 |
| 08/28 | 1,023 | 1,024 | 1,015 | 1,015 | +1% | 1,800 | 17億5798万 | +1% | 2.52 | 0.55 |
| 08/27 | 1,018 | 1,018 | 1,002 | 1,005 | -0.5% | 3,000 | 17億4066万 | +0.1% | 2.5 | 0.54 |
| 08/24 | 1,014 | 1,017 | 1,000 | 1,010 | +0.8% | 1,800 | 17億4932万 | +0.6% | 2.51 | 0.54 |
| 08/23 | 1,010 | 1,014 | 999 | 1,002 | +0.1% | 1,700 | 17億3546万 | -0.2% | 2.49 | 0.54 |
| 08/22 | 1,014 | 1,014 | 999 | 1,001 | +0.5% | 700 | 17億3373万 | -0.3% | 2.49 | 0.54 |
| 08/21 | 1,000 | 1,010 | 996 | 996 | -0.4% | 800 | 17億2507万 | -0.9% | 2.47 | 0.54 |
| 08/20 | 993 | 1,000 | 993 | 1,000 | +0.81% | 200 | 17億3200万 | -0.89% | 2.48 | 0.54 |
| 08/17 | 1,000 | 1,005 | 992 | 992 | +0.3% | 1,900 | 17億1814万 | -1.88% | 2.46 | 0.53 |
| 08/16 | 1,010 | 1,030 | 989 | 989 | -0.6% | 3,900 | 17億1294万 | -2.85% | 2.46 | 0.53 |
| 08/15 | 1,037 | 1,037 | 994 | 995 | +0.3% | 3,100 | 17億2334万 | -2.83% | 2.47 | 0.54 |
| 08/14 | 992 | 996 | 990 | 992 | -0.6% | 2,400 | 17億1814万 | -3.13% | 2.46 | 0.53 |
| 08/13 | 1,020 | 1,020 | 998 | 998 | -2.73% | 2,100 | 17億2853万 | -2.73% | 2.48 | 0.54 |
| 08/10 | 1,042 | 1,042 | 1,025 | 1,026 | -1.54% | 4,800 | 17億7703万 | +0.39% | 2.55 | 0.55 |
| 08/09 | 1,038 | 1,050 | 1,033 | 1,042 | +1.17% | 10,100 | 18億474万 | +2.56% | 2.59 | 0.56 |
| 08/08 | 1,017 | 1,030 | 1,017 | 1,030 | +0.19% | 4,000 | 17億8396万 | +1.88% | 2.56 | 0.56 |
| 08/07 | 1,019 | 1,028 | 1,012 | 1,028 | +2.29% | 6,700 | 17億8049万 | +2.19% | 2.55 | 0.55 |
| 08/06 | 991 | 1,008 | 987 | 1,005 | +1.52% | 5,000 | 17億4066万 | +0.3% | 2.5 | 0.54 |
| 08/03 | 990 | 1,004 | 988 | 990 | -0.6% | 4,000 | 17億1468万 | -0.9% | 2.46 | 0.53 |
| 08/02 | 996 | 996 | 987 | 996 | -0.4% | 2,700 | 17億2507万 | -0.1% | 2.47 | 0.54 |
| 08/01 | 989 | 1,001 | 987 | 1,000 | +0.5% | 4,000 | 17億3200万 | +0.5% | 2.48 | 0.54 |
| 07/31 | 1,005 | 1,005 | 986 | 995 | -1.68% | 4,800 | 17億2334万 | +0.1% | 2.47 | 0.54 |
| 07/30 | 1,010 | 1,012 | 1,002 | 1,012 | -0.39% | 2,600 | 17億5278万 | +1.71% | 2.51 | 0.55 |
| 07/27 | 1,000 | 1,019 | 1,000 | 1,016 | +2.42% | 9,900 | 17億5971万 | +1.91% | 2.52 | 0.55 |
| 07/26 | 991 | 994 | 983 | 992 | +0.3% | 4,100 | 17億1814万 | -1.1% | 2.46 | 0.53 |
| 07/25 | 985 | 997 | 985 | 989 | -0.2% | 3,100 | 17億1294万 | -1.88% | 2.46 | 0.53 |
| 07/24 | 1,020 | 1,020 | 985 | 991 | -1.88% | 10,800 | 17億1641万 | -2.27% | 2.46 | 0.53 |
| 07/23 | 1,009 | 1,020 | 1,009 | 1,010 | +0.1% | 5,100 | 17億4932万 | -1.46% | 2.51 | 0.54 |
| 07/20 | 1,020 | 1,020 | 1,001 | 1,009 | +0.7% | 5,100 | 17億4758万 | -1.94% | 2.51 | 0.54 |
| 07/19 | 1,009 | 1,048 | 1,000 | 1,002 | -2.05% | 12,300 | 17億3546万 | -2.43% | 2.49 | 0.54 |
| 07/18 | 1,100 | 1,100 | 1,023 | 1,023 | -6.4% | 15,800 | 17億7183万 | -0.2% | 2.54 | 0.55 |
| 07/17 | 1,089 | 1,149 | 1,062 | 1,093 | +2.44% | 36,400 | 18億9307万 | +7.05% | 2.71 | 0.59 |
| 07/13 | 1,149 | 1,158 | 1,050 | 1,067 | -7.94% | 46,700 | 18億4804万 | +5.12% | 2.65 | 0.58 |
| 07/12 | 1,178 | 1,205 | 1,081 | 1,159 | +0.96% | 179,500 | 20億738万 | +14.75% | 2.88 | 0.63 |
| 07/11 | 1,002 | 1,148 | 1,002 | 1,148 | +15.03% | 55,200 | 19億8833万 | +14.69% | 2.85 | 0.62 |
| 07/10 | 1,070 | 1,150 | 981 | 998 | -4.04% | 108,400 | 17億2853万 | +0.6% | 2.48 | 0.54 |
| 07/09 | 920 | 1,040 | 920 | 1,040 | +16.85% | 52,100 | 18億128万 | +5.16% | 2.58 | 0.56 |
| 07/06 | 874 | 893 | 872 | 890 | +1.02% | 5,200 | 15億4148万 | -9.64% | 2.21 | 0.48 |
| 07/05 | 901 | 903 | 881 | 881 | -2.65% | 8,200 | 15億2589万 | -10.83% | 2.19 | 0.48 |
| 07/04 | 900 | 905 | 891 | 905 | 0% | 7,000 | 15億6746万 | -8.68% | 2.25 | 0.49 |
| 07/03 | 932 | 932 | 901 | 905 | -2.69% | 17,000 | 15億6746万 | -8.77% | 2.25 | 0.49 |
| 07/02 | 930 | 939 | 923 | 930 | -0.64% | 7,900 | 16億1076万 | -6.44% | 2.31 | 0.5 |
| 06/29 | 931 | 940 | 930 | 936 | +0.75% | 3,300 | 16億2115万 | -5.93% | 2.32 | 0.5 |
| 06/28 | 960 | 961 | 928 | 929 | -3.03% | 20,000 | 16億902万 | -6.73% | 2.31 | 0.5 |
| 06/27 | 974 | 975 | 956 | 958 | -2.15% | 10,400 | 16億5925万 | -3.91% | 2.38 | 0.52 |
| 06/26 | 990 | 1,000 | 965 | 979 | -2.68% | 22,900 | 16億9562万 | -1.81% | 2.43 | 0.53 |
| 06/25 | 1,034 | 1,057 | 1,003 | 1,006 | -5% | 34,400 | 17億4239万 | +1% | 2.5 | 0.54 |
| 06/22 | 1,084 | 1,094 | 1,029 | 1,059 | -9.72% | 75,500 | 18億3418万 | +6.65% | 2.63 | 0.57 |
| 06/21 | 1,145 | 1,330 | 1,125 | 1,173 | +4.36% | 278,800 | 20億3163万 | +18.72% | 2.91 | 0.63 |
| 06/20 | 1,135 | 1,179 | 1,051 | 1,124 | -0.71% | 92,500 | 19億4676万 | +14.93% | 2.79 | 0.61 |
| 06/19 | 1,213 | 1,213 | 1,116 | 1,132 | -11.08% | 70,300 | 19億6062万 | +16.58% | 2.81 | 0.61 |
| 06/18 | 1,171 | 1,410 | 1,161 | 1,273 | +14.58% | 494,700 | 22億483万 | +32.05% | 3.16 | 0.69 |
| 06/15 | 1,006 | 1,111 | 983 | 1,111 | +15.61% | 48,500 | 19億2425万 | +16.7% | 2.76 | 0.6 |
| 06/14 | 935 | 961 | 932 | 961 | +2.23% | 7,400 | 16億6445万 | +1.59% | 2.39 | 0.52 |
| 06/13 | 931 | 940 | 931 | 940 | +0.11% | 1,800 | 16億2808万 | -0.74% | 2.33 | 0.51 |
| 06/12 | 930 | 939 | 930 | 939 | +0.32% | 500 | 16億2634万 | -0.95% | 2.33 | 0.51 |
| 06/11 | 944 | 944 | 925 | 936 | -0.85% | 4,800 | 16億2115万 | -1.47% | 2.32 | 0.5 |
| 06/08 | 935 | 944 | 935 | 944 | +0.96% | 2,600 | 16億3500万 | -0.94% | 2.34 | 0.51 |
| 06/07 | 914 | 939 | 911 | 935 | +2.63% | 3,200 | 16億1942万 | -2.09% | 2.32 | 0.5 |
