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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2018 |
| 12/05 | 1,003 | 1,032 | 1,003 | 1,026 | +1.12% | 14,212,500 | 4兆8958億 | -0.16% | 7.74 | 0.8 |
| 12/04 | 1,049 | 1,050 | 1,015 | 1,015 | -2.5% | 13,563,900 | 4兆8417億 | -1.46% | 7.65 | 0.79 |
| 12/03 | 1,040 | 1,048 | 1,029 | 1,041 | +1.99% | 13,358,700 | 4兆9658億 | +0.97% | 7.85 | 0.81 |
| 11/30 | 1,026 | 1,029 | 1,020 | 1,021 | -0.55% | 17,506,200 | 4兆8688億 | -1.1% | 7.69 | 0.8 |
| 11/29 | 1,023 | 1,032 | 1,020 | 1,026 | +1.15% | 10,965,600 | 4兆8958億 | -0.65% | 7.74 | 0.8 |
| 11/28 | 1,013 | 1,016 | 1,001 | 1,015 | +0.13% | 10,091,700 | 4兆8401億 | -2.06% | 7.65 | 0.79 |
| 11/27 | 1,011 | 1,018 | 1,007 | 1,013 | +0.53% | 8,383,800 | 4兆8338億 | -2.47% | 7.64 | 0.79 |
| 11/26 | 985 | 1,011 | 983 | 1,008 | +0.03% | 10,442,100 | 4兆8083億 | -3.45% | 7.6 | 0.79 |
| 11/22 | 1,003 | 1,009 | 1,000 | 1,008 | +1.24% | 8,606,400 | 4兆8068億 | -3.85% | 7.6 | 0.79 |
| 11/21 | 997 | 1,000 | 978 | 995 | -2.32% | 17,072,400 | 4兆7479億 | -5.57% | 7.5 | 0.78 |
| 11/20 | 1,000 | 1,019 | 994 | 1,019 | +1.49% | 10,526,100 | 4兆8608億 | -3.87% | 7.68 | 0.8 |
| 11/19 | 1,007 | 1,014 | 1,001 | 1,004 | -0.26% | 9,088,500 | 4兆7893億 | -5.73% | 7.57 | 0.78 |
| 11/16 | 1,011 | 1,016 | 1,005 | 1,007 | -0.4% | 9,697,500 | 4兆8020億 | -5.92% | 7.59 | 0.79 |
| 11/15 | 1,013 | 1,016 | 1,007 | 1,011 | -0.2% | 8,423,700 | 4兆8211億 | -5.98% | 7.62 | 0.79 |
| 11/14 | 1,008 | 1,017 | 1,007 | 1,013 | -0.56% | 13,242,000 | 4兆8306億 | -6.32% | 7.63 | 0.79 |
| 11/13 | 1,018 | 1,020 | 1,007 | 1,018 | -1.99% | 14,635,800 | 4兆8576億 | -6.49% | 7.68 | 0.8 |
| 11/12 | 1,037 | 1,042 | 1,031 | 1,039 | -0.32% | 10,067,400 | 4兆9562億 | -5.29% | 7.83 | 0.81 |
| 11/09 | 1,052 | 1,057 | 1,042 | 1,042 | -1.39% | 11,741,100 | 4兆9721億 | -5.5% | 7.86 | 0.81 |
| 11/08 | 1,056 | 1,061 | 1,050 | 1,057 | +1.93% | 14,311,500 | 5兆421億 | -4.77% | 7.97 | 0.83 |
| 11/07 | 1,067 | 1,070 | 1,030 | 1,037 | -2.9% | 23,328,900 | 4兆9467億 | -7% | 7.82 | 0.81 |
| 11/06 | 1,059 | 1,071 | 1,049 | 1,068 | +2.07% | 12,931,200 | 5兆946億 | -4.73% | 8.05 | 0.83 |
| 11/05 | 1,067 | 1,078 | 1,042 | 1,046 | -2.18% | 19,672,500 | 4兆9912億 | -6.99% | 7.89 | 0.82 |
| 11/02 | 1,071 | 1,072 | 1,003 | 1,070 | +1.84% | 34,562,700 | 5兆1025億 | -5.34% | 8.06 | 0.84 |
| 11/01 | 1,063 | 1,066 | 1,042 | 1,050 | -0.91% | 17,170,500 | 5兆103億 | -7.38% | 7.92 | 0.82 |
| 10/31 | 1,074 | 1,080 | 1,041 | 1,060 | -0.19% | 22,060,200 | 5兆564億 | -6.85% | 7.99 | 0.83 |
| 10/30 | 1,050 | 1,074 | 1,050 | 1,062 | +0.92% | 16,627,500 | 5兆659億 | -7.17% | 8.01 | 0.83 |
| 10/29 | 1,061 | 1,068 | 1,050 | 1,052 | 0% | 9,525,300 | 5兆198億 | -8.41% | 7.93 | 0.82 |
| 10/26 | 1,068 | 1,071 | 1,041 | 1,052 | -0.44% | 17,914,200 | 5兆198億 | -8.81% | 7.93 | 0.82 |
| 10/25 | 1,067 | 1,076 | 1,054 | 1,057 | -3.29% | 17,914,500 | 5兆421億 | -8.72% | 7.97 | 0.83 |
| 10/24 | 1,102 | 1,108 | 1,081 | 1,093 | -0.49% | 14,832,600 | 5兆2138億 | -5.86% | 8.24 | 0.85 |
| 10/23 | 1,120 | 1,120 | 1,096 | 1,098 | -2.43% | 12,478,500 | 5兆2393億 | -5.4% | 8.28 | 0.86 |
| 10/22 | 1,120 | 1,129 | 1,114 | 1,126 | -0.09% | 8,395,500 | 5兆3696億 | -2.96% | 8.49 | 0.88 |
| 10/19 | 1,117 | 1,128 | 1,109 | 1,127 | -0.79% | 11,430,300 | 5兆3744億 | -2.62% | 8.49 | 0.88 |
| 10/18 | 1,163 | 1,163 | 1,135 | 1,136 | -1.62% | 9,641,400 | 5兆4173億 | -1.59% | 8.56 | 0.89 |
| 10/17 | 1,158 | 1,159 | 1,144 | 1,154 | +0.58% | 10,544,100 | 5兆5064億 | +0.38% | 8.7 | 0.9 |
| 10/16 | 1,130 | 1,149 | 1,130 | 1,148 | +1.53% | 9,522,300 | 5兆4746億 | +0.23% | 8.65 | 0.9 |
| 10/15 | 1,135 | 1,139 | 1,124 | 1,130 | -0.85% | 9,836,700 | 5兆3919億 | -0.93% | 8.52 | 0.88 |
| 10/12 | 1,144 | 1,149 | 1,134 | 1,140 | -1.58% | 17,486,700 | 5兆4380億 | +0.26% | 8.59 | 0.89 |
| 10/11 | 1,150 | 1,176 | 1,149 | 1,158 | -3.69% | 18,163,200 | 5兆5255億 | +2.24% | 8.73 | 0.91 |
| 10/10 | 1,203 | 1,208 | 1,193 | 1,203 | -0.52% | 12,653,400 | 5兆7369億 | +6.62% | 9.07 | 0.94 |
| 10/09 | 1,203 | 1,210 | 1,194 | 1,209 | +0.28% | 16,860,600 | 5兆7672億 | +7.66% | 9.11 | 0.95 |
| 10/05 | 1,187 | 1,213 | 1,187 | 1,206 | +0.44% | 15,133,800 | 5兆7513億 | +7.94% | 9.09 | 0.94 |
| 10/04 | 1,200 | 1,205 | 1,192 | 1,200 | +1.55% | 17,663,100 | 5兆7258億 | +8.04% | 9.05 | 0.94 |
| 10/03 | 1,192 | 1,200 | 1,179 | 1,182 | -0.89% | 11,859,300 | 5兆6384億 | +6.97% | 8.91 | 0.92 |
| 10/02 | 1,197 | 1,206 | 1,186 | 1,193 | +0.65% | 17,858,100 | 5兆6892億 | +8.42% | 8.99 | 0.93 |
| 10/01 | 1,167 | 1,185 | 1,162 | 1,185 | +1.54% | 12,134,100 | 5兆6527億 | +8.32% | 8.93 | 0.93 |
| 09/28 | 1,167 | 1,188 | 1,164 | 1,167 | +1.21% | 18,288,300 | 5兆5668億 | +7.26% | 8.8 | 0.91 |
| 09/27 | 1,163 | 1,169 | 1,152 | 1,153 | -1.51% | 14,656,800 | 5兆5000億 | +6.56% | 8.69 | 0.9 |
| 09/26 | 1,183 | 1,187 | 1,159 | 1,171 | -2.28% | 22,162,500 | 5兆5843億 | +8.7% | 8.83 | 0.92 |
| 09/25 | 1,183 | 1,202 | 1,183 | 1,198 | +0.98% | 19,762,200 | 5兆7147億 | +11.75% | 9.03 | 0.94 |
| 09/21 | 1,177 | 1,187 | 1,171 | 1,186 | +0.99% | 24,180,000 | 5兆6590億 | +11.29% | 8.94 | 0.93 |
| 09/20 | 1,165 | 1,176 | 1,159 | 1,175 | +1.47% | 21,387,300 | 5兆6034億 | +10.82% | 8.86 | 0.92 |
| 09/19 | 1,142 | 1,161 | 1,139 | 1,158 | +3.24% | 20,958,600 | 5兆5223億 | +9.73% | 8.73 | 0.91 |
| 09/18 | 1,102 | 1,123 | 1,099 | 1,121 | +2.19% | 23,401,500 | 5兆3490億 | +6.69% | 8.45 | 0.88 |
| 09/14 | 1,098 | 1,103 | 1,091 | 1,097 | +1.92% | 24,705,900 | 5兆2345億 | +4.71% | 8.27 | 0.86 |
| 09/13 | 1,054 | 1,083 | 1,051 | 1,077 | +2.8% | 17,415,600 | 5兆1359億 | +2.83% | 8.12 | 0.84 |
| 09/12 | 1,056 | 1,057 | 1,045 | 1,047 | +0.13% | 9,714,300 | 4兆9960億 | +0.03% | 7.9 | 0.82 |
| 09/11 | 1,049 | 1,056 | 1,044 | 1,046 | +0.48% | 12,422,700 | 4兆9896億 | -0.19% | 7.89 | 0.82 |
| 09/10 | 1,037 | 1,043 | 1,032 | 1,041 | +0.19% | 9,293,700 | 4兆9658億 | -0.76% | 7.85 | 0.81 |
| 09/07 | 1,036 | 1,041 | 1,033 | 1,039 | +0.71% | 12,340,500 | 4兆9562億 | -1.05% | 7.83 | 0.81 |
| 09/06 | 1,038 | 1,040 | 1,031 | 1,032 | -0.16% | 8,466,000 | 4兆9212億 | -1.75% | 7.78 | 0.81 |
| 09/05 | 1,040 | 1,041 | 1,031 | 1,033 | -0.55% | 10,695,300 | 4兆9292億 | -1.77% | 7.79 | 0.81 |
| 09/04 | 1,046 | 1,047 | 1,036 | 1,039 | -1.14% | 8,189,700 | 4兆9562億 | -1.33% | 7.83 | 0.81 |
| 09/03 | 1,056 | 1,060 | 1,047 | 1,051 | -0.57% | 6,807,600 | 5兆135億 | -0.19% | 7.92 | 0.82 |
| 08/31 | 1,057 | 1,062 | 1,054 | 1,057 | -0.44% | 10,153,500 | 5兆421億 | +0.38% | 7.97 | 0.83 |
| 08/30 | 1,071 | 1,073 | 1,057 | 1,062 | -0.44% | 14,323,500 | 5兆643億 | +0.82% | 8 | 0.83 |
| 08/29 | 1,058 | 1,068 | 1,058 | 1,066 | +1.23% | 10,605,600 | 5兆866億 | +1.27% | 8.04 | 0.83 |
| 08/28 | 1,055 | 1,068 | 1,053 | 1,053 | +0.32% | 11,355,900 | 5兆246億 | +0.13% | 7.94 | 0.82 |
| 08/27 | 1,043 | 1,052 | 1,042 | 1,050 | +1.09% | 7,143,300 | 5兆87億 | -0.1% | 7.92 | 0.82 |
| 08/24 | 1,040 | 1,044 | 1,036 | 1,039 | +0.84% | 6,956,700 | 4兆9546億 | -1.08% | 7.83 | 0.81 |
| 08/23 | 1,042 | 1,042 | 1,028 | 1,030 | -0.45% | 7,380,300 | 4兆9133億 | -1.9% | 7.77 | 0.81 |
| 08/22 | 1,020 | 1,035 | 1,020 | 1,035 | +1.5% | 11,162,700 | 4兆9355億 | -1.46% | 7.8 | 0.81 |
| 08/21 | 1,041 | 1,041 | 1,019 | 1,019 | -2.05% | 16,001,700 | 4兆8624億 | -3.01% | 7.68 | 0.8 |
| 08/20 | 1,051 | 1,051 | 1,040 | 1,041 | -0.76% | 8,004,300 | 4兆9642億 | -1.08% | 7.85 | 0.81 |
| 08/17 | 1,051 | 1,056 | 1,046 | 1,049 | +0.8% | 10,554,300 | 5兆23億 | -0.32% | 7.91 | 0.82 |
| 08/16 | 1,045 | 1,048 | 1,029 | 1,040 | -1.79% | 15,852,300 | 4兆9626億 | -1.01% | 7.84 | 0.81 |
| 08/15 | 1,072 | 1,082 | 1,052 | 1,059 | -0.09% | 11,757,600 | 5兆532億 | +0.79% | 7.99 | 0.83 |
| 08/14 | 1,051 | 1,060 | 1,042 | 1,060 | +1.56% | 8,738,700 | 5兆580億 | +0.89% | 7.99 | 0.83 |
| 08/13 | 1,055 | 1,057 | 1,037 | 1,044 | -1.48% | 9,972,300 | 4兆9801億 | -0.57% | 7.87 | 0.82 |
| 08/10 | 1,072 | 1,072 | 1,059 | 1,060 | -1% | 9,495,000 | 5兆548億 | +0.92% | 7.99 | 0.83 |
| 08/09 | 1,073 | 1,074 | 1,068 | 1,070 | -0.99% | 6,592,200 | 5兆1057億 | +2.23% | 8.07 | 0.84 |
| 08/08 | 1,083 | 1,085 | 1,077 | 1,081 | +1% | 14,111,400 | 5兆1566億 | +3.35% | 8.15 | 0.85 |
| 08/07 | 1,060 | 1,070 | 1,056 | 1,070 | +0.85% | 7,478,700 | 5兆1057億 | +2.62% | 8.07 | 0.84 |
| 08/06 | 1,061 | 1,071 | 1,059 | 1,061 | +0.86% | 9,733,500 | 5兆628億 | +1.95% | 8 | 0.83 |
| 08/03 | 1,073 | 1,075 | 1,050 | 1,052 | -1.19% | 13,921,800 | 5兆198億 | +1.28% | 7.93 | 0.82 |
| 08/02 | 1,045 | 1,077 | 1,036 | 1,065 | +0.63% | 29,623,500 | 5兆802億 | +2.6% | 8.03 | 0.83 |
| 08/01 | 1,045 | 1,060 | 1,043 | 1,058 | +1.86% | 10,327,800 | 5兆484億 | +2.06% | 7.98 | 0.83 |
| 07/31 | 1,047 | 1,051 | 1,036 | 1,039 | -1.86% | 15,794,700 | 4兆9562億 | +0.39% | 7.83 | 0.81 |
| 07/30 | 1,058 | 1,063 | 1,056 | 1,059 | -0.38% | 6,189,600 | 5兆500億 | +2.29% | 7.98 | 0.83 |
| 07/27 | 1,058 | 1,066 | 1,057 | 1,063 | +0.6% | 8,132,400 | 5兆691億 | +2.77% | 8.01 | 0.83 |
| 07/26 | 1,052 | 1,063 | 1,051 | 1,056 | +1.41% | 11,116,800 | 5兆389億 | +2.26% | 7.96 | 0.83 |
| 07/25 | 1,033 | 1,044 | 1,030 | 1,042 | +0.94% | 9,294,600 | 4兆9689億 | +0.94% | 7.85 | 0.81 |
| 07/24 | 1,035 | 1,035 | 1,025 | 1,032 | +0.19% | 6,208,800 | 4兆9228億 | +0.1% | 7.78 | 0.81 |
| 07/23 | 1,021 | 1,035 | 1,020 | 1,030 | -0.06% | 7,316,100 | 4兆9133億 | -0.19% | 7.77 | 0.81 |
| 07/20 | 1,039 | 1,041 | 1,021 | 1,031 | -0.96% | 10,835,100 | 4兆9165億 | -0.23% | 7.77 | 0.81 |
| 07/19 | 1,053 | 1,054 | 1,039 | 1,041 | -0.83% | 9,479,100 | 4兆9642億 | +0.64% | 7.85 | 0.81 |
| 07/18 | 1,045 | 1,053 | 1,041 | 1,049 | +1.25% | 7,702,200 | 5兆55億 | +1.38% | 7.91 | 0.82 |
| 07/17 | 1,035 | 1,047 | 1,034 | 1,036 | -0.54% | 9,799,200 | 4兆9435億 | +0.03% | 7.81 | 0.81 |
| 07/13 | 1,031 | 1,045 | 1,027 | 1,042 | +1.13% | 9,774,900 | 4兆9705億 | +0.48% | 7.86 | 0.81 |
| 07/12 | 1,046 | 1,052 | 1,030 | 1,030 | -1.53% | 10,871,700 | 4兆9149億 | -0.64% | 7.77 | 0.81 |
