時価総額
2017/11/01～2018/03/30
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 |
| 03/30 | 5,130 | 5,170 | 5,110 | 5,140 | 0% | 17,300 | 1147億1786万 | +1.54% | 26.37 | 2.27 |
| 03/29 | 5,100 | 5,150 | 5,070 | 5,140 | +1.38% | 34,200 | 1147億1786万 | +1.5% | 26.37 | 2.27 |
| 03/28 | 5,020 | 5,090 | 5,020 | 5,070 | -1.17% | 21,300 | 1131億5555万 | +0.12% | 26.01 | 2.24 |
| 03/27 | 5,020 | 5,140 | 5,020 | 5,130 | +1.58% | 38,000 | 1144億9467万 | +1.22% | 26.32 | 2.26 |
| 03/26 | 5,000 | 5,060 | 4,970 | 5,050 | +1% | 29,400 | 1127億918万 | -0.37% | 25.91 | 2.23 |
| 03/23 | 4,990 | 5,070 | 4,990 | 5,000 | -2.34% | 34,700 | 1115億9325万 | -1.32% | 25.65 | 2.2 |
| 03/22 | 4,985 | 5,130 | 4,955 | 5,120 | +2.4% | 48,600 | 1142億7148万 | +1.11% | 26.26 | 2.26 |
| 03/20 | 4,990 | 5,030 | 4,980 | 5,000 | -0.4% | 19,100 | 1115億9325万 | -1.15% | 25.65 | 2.2 |
| 03/19 | 5,010 | 5,050 | 4,985 | 5,020 | -0.4% | 30,200 | 1120億3962万 | -0.85% | 25.75 | 2.21 |
| 03/16 | 5,020 | 5,120 | 5,010 | 5,040 | +0.4% | 50,900 | 1124億8599万 | -0.53% | 25.85 | 2.22 |
| 03/15 | 4,970 | 5,030 | 4,940 | 5,020 | +0.5% | 34,500 | 1120億3962万 | -0.95% | 25.75 | 2.21 |
| 03/14 | 4,980 | 5,030 | 4,955 | 4,995 | -0.5% | 42,200 | 1114億8165万 | -1.42% | 25.62 | 2.2 |
| 03/13 | 4,980 | 5,030 | 4,980 | 5,020 | +0.4% | 26,100 | 1120億3962万 | -0.93% | 25.75 | 2.21 |
| 03/12 | 5,050 | 5,050 | 4,980 | 5,000 | -0.2% | 19,500 | 1115億9325万 | -1.44% | 25.65 | 2.2 |
| 03/09 | 5,060 | 5,120 | 4,970 | 5,010 | -0.79% | 51,100 | 1118億1643万 | -1.38% | 25.7 | 2.21 |
| 03/08 | 5,070 | 5,090 | 5,030 | 5,050 | -0.2% | 17,600 | 1127億918万 | -0.88% | 25.91 | 2.23 |
| 03/07 | 5,040 | 5,150 | 5,040 | 5,060 | +0.4% | 38,900 | 1129億3236万 | -0.88% | 25.96 | 2.23 |
| 03/06 | 5,020 | 5,090 | 5,010 | 5,040 | +0.2% | 22,100 | 1124億8599万 | -1.5% | 25.85 | 2.22 |
| 03/05 | 4,975 | 5,050 | 4,960 | 5,030 | +1% | 25,500 | 1122億6280万 | -2.04% | 25.8 | 2.22 |
| 03/02 | 4,990 | 5,020 | 4,970 | 4,980 | -1.39% | 30,500 | 1111億4687万 | -3.41% | 25.55 | 2.2 |
| 03/01 | 5,120 | 5,120 | 5,040 | 5,050 | -1.56% | 22,400 | 1127億918万 | -2.42% | 25.91 | 2.23 |
| 02/28 | 5,090 | 5,180 | 5,090 | 5,130 | 0% | 29,500 | 1144億9467万 | -1.25% | 26.32 | 2.26 |
| 02/27 | 5,120 | 5,160 | 5,100 | 5,130 | -0.58% | 19,900 | 1144億9467万 | -1.55% | 26.32 | 2.26 |
| 02/26 | 5,170 | 5,210 | 5,150 | 5,160 | -0.19% | 28,600 | 1151億6423万 | -1.24% | 26.47 | 2.28 |
| 02/23 | 5,160 | 5,210 | 5,140 | 5,170 | -0.19% | 24,800 | 1153億8742万 | -1.26% | 26.52 | 2.28 |
| 02/22 | 5,140 | 5,200 | 5,100 | 5,180 | +0.58% | 21,800 | 1156億1060万 | -1.26% | 26.57 | 2.28 |
| 02/21 | 5,120 | 5,190 | 5,120 | 5,150 | -0.39% | 14,600 | 1149億4104万 | -2.04% | 26.42 | 2.27 |
| 02/20 | 5,150 | 5,180 | 5,110 | 5,170 | +0.39% | 14,500 | 1153億8742万 | -1.8% | 26.52 | 2.28 |
| 02/19 | 5,050 | 5,150 | 5,020 | 5,150 | +3% | 20,000 | 1149億4104万 | -2.33% | 26.42 | 2.27 |
| 02/16 | 4,930 | 5,020 | 4,930 | 5,000 | +1.63% | 19,900 | 1115億9325万 | -5.27% | 25.65 | 2.2 |
| 02/15 | 4,970 | 4,975 | 4,910 | 4,920 | -1.01% | 30,900 | 1098億775万 | -6.99% | 25.24 | 2.17 |
| 02/14 | 5,070 | 5,070 | 4,920 | 4,970 | -3.12% | 57,200 | 1109億2369万 | -6.4% | 25.5 | 2.19 |
| 02/13 | 5,130 | 5,150 | 5,080 | 5,130 | 0% | 40,300 | 1144億9467万 | -3.68% | 26.32 | 2.26 |
| 02/09 | 5,000 | 5,130 | 4,960 | 5,130 | +1.58% | 48,400 | 1144億9467万 | -3.72% | 26.32 | 2.26 |
| 02/08 | 5,010 | 5,080 | 5,010 | 5,050 | +0.8% | 28,200 | 1127億918万 | -5.27% | 25.91 | 2.23 |
| 02/07 | 5,070 | 5,170 | 5,010 | 5,010 | +0.5% | 48,600 | 1118億1643万 | -6.11% | 25.7 | 2.21 |
| 02/06 | 5,070 | 5,090 | 4,925 | 4,985 | -3.58% | 76,700 | 1112億5847万 | -6.6% | 25.57 | 2.2 |
| 02/05 | 5,100 | 5,200 | 5,100 | 5,170 | -0.19% | 63,200 | 1153億8742万 | -3.15% | 26.52 | 2.28 |
| 02/02 | 5,350 | 5,380 | 5,100 | 5,180 | -3.72% | 133,000 | 1156億1060万 | -2.91% | 26.57 | 2.28 |
| 02/01 | 5,300 | 5,390 | 5,290 | 5,380 | +1.7% | 22,700 | 1200億7433万 | +0.9% | 27.6 | 2.37 |
| 01/31 | 5,380 | 5,410 | 5,290 | 5,290 | -1.67% | 45,600 | 1180億6565万 | -0.6% | 27.14 | 2.33 |
| 01/30 | 5,460 | 5,480 | 5,360 | 5,380 | -2% | 51,300 | 1200億7433万 | +1.36% | 27.6 | 2.37 |
| 01/29 | 5,530 | 5,530 | 5,460 | 5,490 | -0.9% | 22,100 | 1225億2938万 | +3.8% | 28.16 | 2.42 |
| 01/26 | 5,470 | 5,550 | 5,460 | 5,540 | +1.65% | 29,700 | 1236億4532万 | +5.22% | 28.42 | 2.44 |
| 01/25 | 5,520 | 5,540 | 5,420 | 5,450 | -1.98% | 24,700 | 1216億3664万 | +3.93% | 27.96 | 2.4 |
| 01/24 | 5,490 | 5,570 | 5,490 | 5,560 | +0.54% | 37,200 | 1240億9169万 | +6.37% | 28.52 | 2.45 |
| 01/23 | 5,460 | 5,550 | 5,460 | 5,530 | +1.1% | 55,700 | 1234億2213万 | +5.84% | 28.37 | 2.44 |
| 01/22 | 5,430 | 5,500 | 5,430 | 5,470 | +0.37% | 55,500 | 1220億8301万 | +4.75% | 28.06 | 2.41 |
| 01/19 | 5,360 | 5,500 | 5,360 | 5,450 | +0.74% | 53,000 | 1216億3664万 | +4.39% | 27.96 | 2.4 |
| 01/18 | 5,440 | 5,480 | 5,390 | 5,410 | -0.73% | 48,800 | 1207億4389万 | +3.6% | 27.75 | 2.39 |
| 01/17 | 5,330 | 5,470 | 5,330 | 5,450 | +1.49% | 60,500 | 1216億3664万 | +4.33% | 27.96 | 2.4 |
| 01/16 | 5,350 | 5,380 | 5,310 | 5,370 | +0.37% | 31,200 | 1198億5115万 | +2.81% | 27.55 | 2.37 |
| 01/15 | 5,290 | 5,350 | 5,280 | 5,350 | +1.33% | 27,300 | 1194億477万 | +2.45% | 27.44 | 2.36 |
| 01/12 | 5,310 | 5,350 | 5,240 | 5,280 | -0.56% | 46,100 | 1178億4247万 | +1.09% | 27.09 | 2.33 |
| 01/11 | 5,350 | 5,350 | 5,280 | 5,310 | -1.85% | 36,000 | 1185億1203万 | +1.61% | 27.24 | 2.34 |
| 01/10 | 5,380 | 5,460 | 5,360 | 5,410 | +0.74% | 81,900 | 1207億4389万 | +3.46% | 27.75 | 2.39 |
| 01/09 | 5,220 | 5,380 | 5,200 | 5,370 | +3.47% | 121,200 | 1198億5115万 | +2.76% | 27.55 | 2.37 |
| 01/05 | 5,200 | 5,230 | 5,150 | 5,190 | -0.19% | 66,500 | 1158億3379万 | -0.69% | 26.62 | 2.29 |
| 01/04 | 5,100 | 5,200 | 5,090 | 5,200 | +0.58% | 99,900 | 1160億5698万 | -0.55% | 26.68 | 2.29 |
| 2017 |
| 12/29 | 5,010 | 5,170 | 4,980 | 5,170 | +2.78% | 93,700 | 1153億8742万 | -1.13% | 26.52 | 2.28 |
| 12/28 | 5,020 | 5,050 | 4,975 | 5,030 | +0.4% | 55,900 | 1122億6280万 | -3.84% | 25.8 | 2.22 |
| 12/27 | 5,080 | 5,090 | 5,010 | 5,010 | -1.76% | 48,400 | 1118億1643万 | -4.33% | 25.7 | 2.21 |
| 12/26 | 5,110 | 5,130 | 5,070 | 5,100 | -0.2% | 51,300 | 1138億2511万 | -2.78% | 26.16 | 2.25 |
| 12/25 | 5,070 | 5,130 | 5,050 | 5,110 | -0.58% | 48,900 | 1140億4830万 | -2.67% | 26.21 | 2.25 |
| 12/22 | 4,960 | 5,180 | 4,960 | 5,140 | +4.05% | 196,800 | 1147億1786万 | -2.13% | 26.37 | 2.27 |
| 12/21 | 4,890 | 4,950 | 4,880 | 4,940 | +1.02% | 81,200 | 1102億5413万 | -5.98% | 25.34 | 2.18 |
| 12/20 | 4,910 | 4,920 | 4,890 | 4,890 | -0.2% | 81,000 | 1091億3819万 | -7.07% | 25.09 | 2.16 |
| 12/19 | 5,000 | 5,000 | 4,900 | 4,900 | -2.2% | 188,100 | 1093億6138万 | -7.11% | 25.14 | 2.16 |
| 12/18 | 5,040 | 5,050 | 5,000 | 5,010 | -0.2% | 136,300 | 1118億1643万 | -5.31% | 25.7 | 2.21 |
| 12/15 | 4,960 | 5,060 | 4,930 | 5,020 | -8.89% | 272,800 | 1120億3962万 | -5.32% | 25.75 | 2.21 |
| 12/14 | 5,450 | 5,520 | 5,430 | 5,510 | +0.92% | 29,600 | 1229億7576万 | +3.71% | 28.27 | 2.43 |
| 12/13 | 5,430 | 5,490 | 5,390 | 5,460 | +0.37% | 33,700 | 1218億5982万 | +2.94% | 28.01 | 2.41 |
| 12/12 | 5,480 | 5,520 | 5,430 | 5,440 | -0.73% | 28,100 | 1214億1345万 | +2.7% | 27.91 | 2.4 |
| 12/11 | 5,450 | 5,480 | 5,410 | 5,480 | +0.37% | 25,300 | 1223億620万 | +3.51% | 28.11 | 2.42 |
| 12/08 | 5,410 | 5,480 | 5,380 | 5,460 | +0.74% | 47,000 | 1218億5982万 | +3.33% | 28.01 | 2.41 |
| 12/07 | 5,360 | 5,440 | 5,360 | 5,420 | +1.12% | 30,700 | 1209億6708万 | +2.81% | 27.8 | 2.39 |
| 12/06 | 5,370 | 5,430 | 5,340 | 5,360 | -0.19% | 48,600 | 1196億2796万 | +1.88% | 27.5 | 2.36 |
| 12/05 | 5,320 | 5,380 | 5,320 | 5,370 | +0.37% | 32,800 | 1198億5115万 | +2.09% | 27.55 | 2.37 |
| 12/04 | 5,400 | 5,420 | 5,340 | 5,350 | -0.56% | 32,400 | 1194億477万 | +1.77% | 27.45 | 2.36 |
| 12/01 | 5,360 | 5,400 | 5,320 | 5,380 | +0.56% | 38,900 | 1200億7433万 | +2.4% | 27.6 | 2.37 |
| 11/30 | 5,300 | 5,370 | 5,270 | 5,350 | 0% | 38,100 | 1194億477万 | +1.94% | 27.45 | 2.36 |
| 11/29 | 5,280 | 5,350 | 5,280 | 5,350 | +1.33% | 29,100 | 1194億477万 | +2.04% | 27.45 | 2.36 |
| 11/28 | 5,240 | 5,280 | 5,200 | 5,280 | +1.54% | 26,200 | 1178億4247万 | +0.8% | 27.09 | 2.33 |
| 11/27 | 5,230 | 5,230 | 5,180 | 5,200 | -0.38% | 20,900 | 1160億5698万 | -0.69% | 26.68 | 2.29 |
| 11/24 | 5,180 | 5,240 | 5,160 | 5,220 | +0.77% | 29,100 | 1165億335万 | -0.27% | 26.78 | 2.3 |
| 11/22 | 5,240 | 5,240 | 5,180 | 5,180 | -1.15% | 20,700 | 1156億1060万 | -1.07% | 26.57 | 2.28 |
| 11/21 | 5,160 | 5,270 | 5,150 | 5,240 | +1.16% | 36,900 | 1169億4972万 | +0.08% | 26.88 | 2.31 |
| 11/20 | 5,170 | 5,200 | 5,110 | 5,180 | 0% | 29,500 | 1156億1060万 | -1.03% | 26.57 | 2.28 |
| 11/17 | 5,160 | 5,210 | 5,150 | 5,180 | -0.19% | 19,500 | 1156億1060万 | -1.03% | 26.57 | 2.28 |
| 11/16 | 5,100 | 5,220 | 5,090 | 5,190 | +0.97% | 30,700 | 1158億3379万 | -0.8% | 26.63 | 2.29 |
| 11/15 | 5,230 | 5,230 | 5,120 | 5,140 | -1.34% | 33,200 | 1147億1786万 | -1.7% | 26.37 | 2.27 |
| 11/14 | 5,270 | 5,270 | 5,190 | 5,210 | -1.7% | 28,400 | 1162億8016万 | -0.31% | 26.73 | 2.3 |
| 11/13 | 5,270 | 5,310 | 5,230 | 5,300 | +0.38% | 21,600 | 1182億8884万 | +1.55% | 27.19 | 2.34 |
| 11/10 | 5,240 | 5,280 | 5,180 | 5,280 | -0.38% | 35,100 | 1178億4247万 | +1.34% | 27.09 | 2.33 |
| 11/09 | 5,320 | 5,340 | 5,260 | 5,300 | +0.57% | 42,000 | 1182億8884万 | +1.92% | 27.19 | 2.34 |
| 11/08 | 5,270 | 5,290 | 5,260 | 5,270 | -0.57% | 22,500 | 1176億1928万 | +1.6% | 27.04 | 2.32 |
| 11/07 | 5,350 | 5,350 | 5,260 | 5,300 | -0.93% | 36,100 | 1182億8884万 | +2.44% | 27.19 | 2.34 |
| 11/06 | 5,230 | 5,350 | 5,220 | 5,350 | +2.29% | 52,100 | 1194億477万 | +3.66% | 27.45 | 2.36 |
| 11/02 | 5,200 | 5,230 | 5,140 | 5,230 | +0.97% | 33,100 | 1167億2653万 | +1.65% | 26.83 | 2.31 |
| 11/01 | 5,100 | 5,190 | 5,100 | 5,180 | +0.78% | 70,700 | 1156億1060万 | +0.92% | 26.57 | 2.28 |
