時価総額
2018/06/11～2018/11/01
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 |
| 11/01 | 650,000 | 656,000 | 649,000 | 652,000 | +1.09% | 3,330 | 9206億2400万 | +0.21% | 63.41 | 1.7 |
| 10/31 | 655,000 | 655,000 | 645,000 | 645,000 | -1.53% | 4,291 | 9107億4000万 | -0.89% | 62.73 | 1.69 |
| 10/30 | 652,000 | 658,000 | 650,000 | 655,000 | -0.15% | 2,185 | 9248億6000万 | +0.62% | 63.7 | 1.71 |
| 10/29 | 653,000 | 657,000 | 652,000 | 656,000 | +0.61% | 2,163 | 9262億7200万 | +0.8% | 63.8 | 1.71 |
| 10/26 | 654,000 | 654,000 | 647,000 | 652,000 | +0.77% | 2,269 | 9206億2400万 | +0.27% | 63.41 | 1.7 |
| 10/25 | 644,000 | 654,000 | 644,000 | 647,000 | +0.15% | 2,355 | 9135億6400万 | -0.44% | 62.92 | 1.69 |
| 10/24 | 647,000 | 651,000 | 646,000 | 646,000 | 0% | 1,737 | 9121億5200万 | -0.58% | 62.83 | 1.69 |
| 10/23 | 652,000 | 653,000 | 646,000 | 646,000 | -0.77% | 2,272 | 9121億5200万 | -0.55% | 62.83 | 1.69 |
| 10/22 | 652,000 | 656,000 | 651,000 | 651,000 | 0% | 1,630 | 9192億1200万 | +0.23% | 63.31 | 1.7 |
| 10/19 | 655,000 | 655,000 | 648,000 | 651,000 | -0.76% | 2,543 | 9192億1200万 | +0.26% | 63.31 | 1.7 |
| 10/18 | 654,000 | 660,000 | 653,000 | 656,000 | +0.31% | 2,848 | 9262億7200万 | +1.09% | 63.8 | 1.71 |
| 10/17 | 653,000 | 657,000 | 651,000 | 654,000 | +0.77% | 2,278 | 9234億4800万 | +0.91% | 63.6 | 1.71 |
| 10/16 | 646,000 | 651,000 | 645,000 | 649,000 | +0.62% | 2,015 | 9163億8800万 | +0.2% | 63.12 | 1.7 |
| 10/15 | 649,000 | 651,000 | 645,000 | 645,000 | 0% | 3,186 | 9107億4000万 | -0.41% | 62.73 | 1.69 |
| 10/12 | 651,000 | 656,000 | 645,000 | 645,000 | -1.23% | 4,577 | 9107億4000万 | -0.42% | 62.73 | 1.69 |
| 10/11 | 646,000 | 654,000 | 643,000 | 653,000 | +0.46% | 2,711 | 9220億3600万 | +0.8% | 63.51 | 1.71 |
| 10/10 | 654,000 | 657,000 | 647,000 | 650,000 | -0.76% | 2,145 | 9178億 | +0.43% | 63.21 | 1.7 |
| 10/09 | 644,000 | 657,000 | 643,000 | 655,000 | +1.71% | 4,262 | 9248億6000万 | +1.22% | 63.7 | 1.71 |
| 10/05 | 645,000 | 648,000 | 643,000 | 644,000 | -0.77% | 2,649 | 9093億2800万 | -0.43% | 62.63 | 1.68 |
| 10/04 | 647,000 | 652,000 | 645,000 | 649,000 | +0.15% | 3,933 | 9163億8800万 | +0.34% | 63.12 | 1.7 |
| 10/03 | 653,000 | 654,000 | 646,000 | 648,000 | -1.07% | 2,523 | 9149億7600万 | +0.22% | 63.02 | 1.69 |
| 10/02 | 653,000 | 658,000 | 651,000 | 655,000 | +0.46% | 2,928 | 9248億6000万 | +1.36% | 63.7 | 1.71 |
| 10/01 | 655,000 | 657,000 | 651,000 | 652,000 | -0.76% | 2,163 | 9206億2400万 | +0.99% | 63.41 | 1.7 |
| 09/28 | 657,000 | 660,000 | 653,000 | 657,000 | +0.61% | 4,840 | 9276億8400万 | +1.85% | 63.9 | 1.72 |
| 09/27 | 654,000 | 655,000 | 649,000 | 653,000 | -0.31% | 2,278 | 9220億3600万 | +1.4% | 63.51 | 1.71 |
| 09/26 | 650,000 | 655,000 | 648,000 | 655,000 | +0.77% | 2,789 | 9248億6000万 | +1.87% | 63.7 | 1.71 |
| 09/25 | 648,000 | 653,000 | 647,000 | 650,000 | -0.15% | 2,823 | 9178億 | +1.22% | 63.21 | 1.7 |
| 09/21 | 645,000 | 653,000 | 644,000 | 651,000 | +1.4% | 7,532 | 9192億1200万 | +1.58% | 63.31 | 1.7 |
| 09/20 | 645,000 | 649,000 | 642,000 | 642,000 | 0% | 2,557 | 9065億400万 | +0.33% | 62.44 | 1.68 |
| 09/19 | 646,000 | 647,000 | 639,000 | 642,000 | -0.47% | 4,075 | 9065億400万 | +0.42% | 62.44 | 1.68 |
| 09/18 | 639,000 | 646,000 | 639,000 | 645,000 | +0.62% | 3,078 | 9107億4000万 | +1.01% | 62.73 | 1.69 |
| 09/14 | 643,000 | 649,000 | 640,000 | 641,000 | -0.47% | 3,657 | 9050億9200万 | +0.58% | 62.34 | 1.67 |
| 09/13 | 645,000 | 649,000 | 644,000 | 644,000 | -0.46% | 2,302 | 9093億2800万 | +1.17% | 62.63 | 1.68 |
| 09/12 | 641,000 | 648,000 | 641,000 | 647,000 | +0.94% | 1,972 | 9135億6400万 | +1.8% | 62.92 | 1.69 |
| 09/11 | 636,000 | 645,000 | 636,000 | 641,000 | +0.79% | 2,773 | 9050億9200万 | +1.03% | 62.34 | 1.67 |
| 09/10 | 642,000 | 644,000 | 636,000 | 636,000 | -1.24% | 2,017 | 8980億3200万 | +0.36% | 61.85 | 1.66 |
| 09/07 | 643,000 | 648,000 | 641,000 | 644,000 | -0.62% | 3,632 | 9093億2800万 | +1.72% | 62.63 | 1.68 |
| 09/06 | 642,000 | 648,000 | 641,000 | 648,000 | +0.31% | 3,162 | 9149億7600万 | +2.49% | 63.02 | 1.69 |
| 09/05 | 648,000 | 649,000 | 644,000 | 646,000 | -0.15% | 3,825 | 9121億5200万 | +2.34% | 62.83 | 1.69 |
| 09/04 | 637,000 | 648,000 | 636,000 | 647,000 | +1.25% | 2,999 | 9135億6400万 | +2.72% | 62.92 | 1.69 |
| 09/03 | 643,000 | 647,000 | 639,000 | 639,000 | -1.24% | 2,505 | 9022億6800万 | +1.62% | 62.14 | 1.67 |
| 08/31 | 641,000 | 647,000 | 641,000 | 647,000 | +0.15% | 3,490 | 9135億6400万 | +3.08% | 62.92 | 1.69 |
| 08/30 | 643,000 | 647,000 | 642,000 | 646,000 | +0.16% | 2,249 | 9121億5200万 | +3.1% | 62.83 | 1.69 |
| 08/29 | 643,000 | 647,000 | 640,000 | 645,000 | +0.16% | 2,529 | 9107億4000万 | +3.1% | 62.73 | 1.69 |
| 08/28 | 637,000 | 644,000 | 636,000 | 644,000 | +0.94% | 2,781 | 9093億2800万 | +3.07% | 62.63 | 1.68 |
| 08/27 | 639,000 | 640,000 | 636,000 | 638,000 | -0.31% | 1,252 | 9008億5600万 | +2.28% | 62.05 | 1.67 |
| 08/24 | 639,000 | 642,000 | 635,000 | 640,000 | +0.31% | 4,197 | 9036億8000万 | +2.69% | 62.24 | 1.67 |
| 08/23 | 633,000 | 638,000 | 632,000 | 638,000 | +1.27% | 2,523 | 9008億5600万 | +2.41% | 62.05 | 1.67 |
| 08/22 | 631,000 | 633,000 | 628,000 | 630,000 | +0.16% | 1,860 | 8895億6000万 | +1.18% | 61.27 | 1.65 |
| 08/21 | 636,000 | 636,000 | 627,000 | 629,000 | -0.79% | 2,954 | 8881億4800万 | +0.99% | 61.17 | 1.64 |
| 08/20 | 621,000 | 634,000 | 620,000 | 634,000 | +2.59% | 3,372 | 8952億800万 | +1.77% | 61.66 | 1.66 |
| 08/17 | 627,000 | 627,000 | 616,000 | 618,000 | -1.28% | 4,453 | 8726億1600万 | -0.78% | 60.1 | 1.61 |
| 08/16 | 627,000 | 628,000 | 622,000 | 626,000 | -0.32% | 2,921 | 8839億1200万 | +0.39% | 60.88 | 1.64 |
| 08/15 | 622,000 | 628,000 | 622,000 | 628,000 | +0.96% | 2,025 | 8867億3600万 | +0.69% | 61.07 | 1.64 |
| 08/14 | 616,000 | 622,000 | 613,000 | 622,000 | +1.14% | 2,578 | 8782億6400万 | -0.26% | 60.49 | 1.63 |
| 08/13 | 620,000 | 622,000 | 615,000 | 615,000 | -1.13% | 3,018 | 8683億8000万 | -1.46% | 59.81 | 1.61 |
| 08/10 | 620,000 | 625,000 | 618,000 | 622,000 | +0.48% | 3,196 | 8782億6400万 | -0.45% | 60.49 | 1.63 |
| 08/09 | 619,000 | 624,000 | 615,000 | 619,000 | 0% | 4,054 | 8740億2800万 | -1.04% | 60.2 | 1.62 |
| 08/08 | 621,000 | 623,000 | 616,000 | 619,000 | -0.64% | 2,427 | 8740億2800万 | -1.16% | 60.2 | 1.62 |
| 08/07 | 619,000 | 624,000 | 619,000 | 623,000 | +0.32% | 1,942 | 8796億7600万 | -0.61% | 60.59 | 1.63 |
| 08/06 | 621,000 | 623,000 | 619,000 | 621,000 | -0.16% | 1,230 | 8768億5200万 | -1% | 60.39 | 1.62 |
| 08/03 | 621,000 | 623,000 | 619,000 | 622,000 | 0% | 2,119 | 8782億6400万 | -0.96% | 60.49 | 1.63 |
| 08/02 | 612,000 | 623,000 | 612,000 | 622,000 | +1.63% | 2,769 | 8782億6400万 | -1.02% | 60.49 | 1.63 |
| 08/01 | 617,000 | 619,000 | 609,000 | 612,000 | -1.61% | 4,785 | 8641億4400万 | -2.67% | 59.52 | 1.6 |
| 07/31 | 611,000 | 624,000 | 603,000 | 622,000 | +1.97% | 5,614 | 8782億6400万 | -1.27% | 60.49 | 1.63 |
| 07/30 | 619,000 | 624,000 | 609,000 | 610,000 | -1.61% | 6,787 | 8613億2000万 | -3.19% | 59.32 | 1.59 |
| 07/27 | 621,000 | 626,000 | 618,000 | 620,000 | -0.16% | 3,518 | 8754億4000万 | -1.71% | 60.3 | 1.62 |
| 07/26 | 624,000 | 624,000 | 619,000 | 621,000 | -0.64% | 2,482 | 8768億5200万 | -1.56% | 60.39 | 1.62 |
| 07/25 | 619,000 | 627,000 | 618,000 | 625,000 | +0.97% | 2,862 | 8825億 | -0.9% | 60.78 | 1.63 |
| 07/24 | 622,000 | 625,000 | 619,000 | 619,000 | -0.8% | 3,318 | 8740億2800万 | -1.81% | 60.2 | 1.62 |
| 07/23 | 629,000 | 629,000 | 622,000 | 624,000 | -1.42% | 3,642 | 8810億8800万 | -1.02% | 60.69 | 1.63 |
| 07/20 | 633,000 | 635,000 | 628,000 | 633,000 | +0.32% | 2,132 | 8937億9600万 | +0.44% | 61.56 | 1.65 |
| 07/19 | 633,000 | 634,000 | 629,000 | 631,000 | -0.47% | 1,861 | 8909億7200万 | +0.22% | 61.37 | 1.65 |
| 07/18 | 634,000 | 635,000 | 631,000 | 634,000 | +0.16% | 1,836 | 8952億800万 | +0.78% | 61.66 | 1.66 |
| 07/17 | 632,000 | 634,000 | 627,000 | 633,000 | +0.32% | 3,433 | 8937億9600万 | +0.7% | 61.56 | 1.65 |
| 07/13 | 635,000 | 635,000 | 629,000 | 631,000 | -0.63% | 2,411 | 8909億7200万 | +0.46% | 61.37 | 1.65 |
| 07/12 | 632,000 | 636,000 | 629,000 | 635,000 | +0.79% | 2,974 | 8966億2000万 | +1.19% | 61.76 | 1.66 |
| 07/11 | 625,000 | 632,000 | 624,000 | 630,000 | +0.64% | 2,695 | 8895億6000万 | +0.47% | 61.27 | 1.65 |
| 07/10 | 636,000 | 636,000 | 624,000 | 626,000 | -1.26% | 5,072 | 8839億1200万 | -0.1% | 60.88 | 1.64 |
| 07/09 | 634,000 | 638,000 | 633,000 | 634,000 | +0.16% | 2,558 | 8952億800万 | +1.21% | 61.66 | 1.66 |
| 07/06 | 638,000 | 641,000 | 633,000 | 633,000 | -0.78% | 3,997 | 8937億9600万 | +1.18% | 61.56 | 1.65 |
| 07/05 | 636,000 | 638,000 | 632,000 | 638,000 | -0.16% | 3,164 | 9008億5600万 | +2.15% | 62.05 | 1.67 |
| 07/04 | 635,000 | 642,000 | 631,000 | 639,000 | +0.95% | 5,120 | 9022億6800万 | +2.5% | 62.14 | 1.67 |
| 07/03 | 634,000 | 636,000 | 630,000 | 633,000 | -0.16% | 3,023 | 8937億9600万 | +1.72% | 61.56 | 1.65 |
| 07/02 | 638,000 | 644,000 | 631,000 | 634,000 | -0.78% | 5,008 | 8952億800万 | +1.97% | 61.66 | 1.66 |
| 06/29 | 634,000 | 641,000 | 633,000 | 639,000 | +1.11% | 4,608 | 9022億6800万 | +2.91% | 64.4 | 1.67 |
| 06/28 | 633,000 | 636,000 | 628,000 | 632,000 | 0% | 4,256 | 8923億8400万 | +1.93% | 63.69 | 1.65 |
| 06/27 | 635,000 | 638,000 | 630,000 | 632,000 | -1.56% | 5,998 | 8923億8400万 | +2.02% | 63.69 | 1.65 |
| 06/26 | 629,000 | 643,000 | 629,000 | 642,000 | +2.72% | 7,223 | 9065億400万 | +3.75% | 64.7 | 1.68 |
| 06/25 | 627,000 | 633,000 | 625,000 | 625,000 | -0.16% | 4,168 | 8825億 | +1.15% | 62.99 | 1.64 |
| 06/22 | 624,000 | 635,000 | 624,000 | 626,000 | +0.64% | 3,170 | 8839億1200万 | +1.39% | 63.09 | 1.64 |
| 06/21 | 618,000 | 624,000 | 618,000 | 622,000 | +0.81% | 2,773 | 8782億6400万 | +0.87% | 62.69 | 1.63 |
| 06/20 | 620,000 | 621,000 | 617,000 | 617,000 | -0.16% | 2,045 | 8712億400万 | +0.1% | 62.18 | 1.61 |
| 06/19 | 620,000 | 622,000 | 616,000 | 618,000 | -0.32% | 2,211 | 8726億1600万 | +0.33% | 62.28 | 1.62 |
| 06/18 | 623,000 | 628,000 | 618,000 | 620,000 | +0.16% | 3,051 | 8754億4000万 | +0.68% | 62.48 | 1.62 |
| 06/15 | 619,000 | 623,000 | 617,000 | 619,000 | +0.32% | 4,713 | 8740億2800万 | +0.5% | 62.38 | 1.62 |
| 06/14 | 617,000 | 622,000 | 617,000 | 617,000 | -0.16% | 2,383 | 8712億400万 | +0.13% | 62.18 | 1.61 |
| 06/13 | 622,000 | 625,000 | 618,000 | 618,000 | -0.64% | 2,541 | 8726億1600万 | +0.26% | 62.28 | 1.62 |
| 06/12 | 620,000 | 625,000 | 620,000 | 622,000 | +0.32% | 1,537 | 8782億6400万 | +0.93% | 62.69 | 1.63 |
| 06/11 | 617,000 | 623,000 | 617,000 | 620,000 | +0.49% | 1,505 | 8754億4000万 | +0.65% | 62.48 | 1.62 |
