時価総額
2017/09/22～2018/02/20
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 |
| 02/20 | 810 | 817 | 802 | 813 | +0.62% | 1,108,000 | 2623億1997万 | -3.9% | 9.9 | 1.02 |
| 02/19 | 797 | 809 | 797 | 808 | +1.51% | 796,000 | 2607億669万 | -4.94% | 9.84 | 1.02 |
| 02/16 | 789 | 803 | 784 | 796 | +1.53% | 980,000 | 2568億3480万 | -6.79% | 9.69 | 1 |
| 02/15 | 783 | 799 | 779 | 784 | +1.69% | 1,273,000 | 2529億6292万 | -8.62% | 9.55 | 0.99 |
| 02/14 | 796 | 797 | 763 | 771 | -1.66% | 1,256,000 | 2487億6838万 | -10.76% | 9.39 | 0.97 |
| 02/13 | 809 | 810 | 775 | 784 | -0.63% | 1,816,000 | 2529億6292万 | -9.78% | 9.55 | 0.99 |
| 02/09 | 771 | 789 | 771 | 789 | -1.13% | 818,000 | 2545億7621万 | -9.83% | 9.61 | 0.99 |
| 02/08 | 798 | 806 | 792 | 798 | +1.27% | 1,117,000 | 2574億8012万 | -9.32% | 9.72 | 1 |
| 02/07 | 813 | 828 | 787 | 788 | -1.01% | 1,268,000 | 2542億5355万 | -10.96% | 9.59 | 0.99 |
| 02/06 | 822 | 822 | 775 | 796 | -6.57% | 1,693,000 | 2568億3480万 | -10.46% | 9.69 | 1 |
| 02/05 | 857 | 863 | 842 | 852 | -2.29% | 1,016,000 | 2749億359万 | -4.7% | 10.37 | 1.07 |
| 02/02 | 867 | 875 | 862 | 872 | +0.46% | 763,000 | 2813億5672万 | -2.57% | 10.62 | 1.1 |
| 02/01 | 864 | 871 | 852 | 868 | +1.17% | 1,150,000 | 2800億6609万 | -3.13% | 10.57 | 1.09 |
| 01/31 | 871 | 878 | 858 | 858 | -1.38% | 929,000 | 2768億3953万 | -4.35% | 10.45 | 1.08 |
| 01/30 | 887 | 887 | 866 | 870 | -2.14% | 715,000 | 2807億1141万 | -3.12% | 10.59 | 1.09 |
| 01/29 | 890 | 893 | 881 | 889 | -0.11% | 444,000 | 2868億4189万 | -1% | 10.82 | 1.12 |
| 01/26 | 884 | 896 | 884 | 890 | +0.68% | 570,000 | 2871億6454万 | -0.89% | 10.84 | 1.12 |
| 01/25 | 888 | 888 | 881 | 884 | -0.56% | 427,000 | 2852億2860万 | -1.56% | 10.76 | 1.11 |
| 01/24 | 887 | 898 | 884 | 889 | -0.34% | 472,000 | 2868億4189万 | -1% | 10.82 | 1.12 |
| 01/23 | 900 | 901 | 888 | 892 | 0% | 437,000 | 2878億986万 | -0.67% | 10.86 | 1.12 |
| 01/22 | 897 | 897 | 884 | 892 | -0.67% | 500,000 | 2878億986万 | -0.67% | 10.86 | 1.12 |
| 01/19 | 883 | 899 | 881 | 898 | +2.05% | 462,000 | 2897億4580万 | 0% | 10.93 | 1.13 |
| 01/18 | 900 | 900 | 880 | 880 | -1.57% | 767,000 | 2839億3798万 | -1.9% | 10.71 | 1.11 |
| 01/17 | 901 | 904 | 889 | 894 | -0.78% | 561,000 | 2884億5517万 | -0.45% | 10.88 | 1.12 |
| 01/16 | 899 | 904 | 895 | 901 | +0.22% | 368,000 | 2907億1377万 | +0.33% | 10.97 | 1.13 |
| 01/15 | 911 | 914 | 898 | 899 | -0.99% | 446,000 | 2900億6845万 | +0.22% | 10.95 | 1.13 |
| 01/12 | 915 | 916 | 905 | 908 | -0.55% | 483,000 | 2929億7237万 | +1.23% | 11.06 | 1.14 |
| 01/11 | 916 | 917 | 907 | 913 | -0.11% | 448,000 | 2945億8565万 | +1.9% | 11.12 | 1.15 |
| 01/10 | 922 | 922 | 910 | 914 | -0.11% | 538,000 | 2949億831万 | +2.12% | 11.13 | 1.15 |
| 01/09 | 923 | 926 | 911 | 915 | -0.97% | 683,000 | 2952億3096万 | +2.35% | 11.14 | 1.15 |
| 01/05 | 932 | 934 | 919 | 924 | -0.32% | 773,000 | 2981億3487万 | +3.47% | 11.25 | 1.16 |
| 01/04 | 915 | 928 | 907 | 927 | +2.54% | 868,000 | 2991億284万 | +4.16% | 11.29 | 1.17 |
| 2017 |
| 12/29 | 904 | 909 | 899 | 904 | +0.33% | 291,000 | 2916億8174万 | +1.92% | 11.01 | 1.14 |
| 12/28 | 908 | 913 | 901 | 901 | -0.55% | 460,000 | 2907億1377万 | +1.69% | 10.97 | 1.13 |
| 12/27 | 897 | 909 | 897 | 906 | +1% | 311,000 | 2923億2705万 | +2.37% | 11.03 | 1.14 |
| 12/26 | 899 | 902 | 892 | 897 | +0.79% | 453,000 | 2894億2314万 | +1.47% | 10.92 | 1.13 |
| 12/25 | 900 | 900 | 888 | 890 | -0.34% | 270,000 | 2871億6454万 | +0.91% | 10.84 | 1.12 |
| 12/22 | 898 | 901 | 891 | 893 | +0.34% | 573,000 | 2881億3251万 | +1.36% | 10.87 | 1.12 |
| 12/21 | 869 | 893 | 865 | 890 | +2.42% | 777,000 | 2871億6454万 | +1.25% | 10.84 | 1.12 |
| 12/20 | 874 | 877 | 862 | 869 | -0.57% | 1,125,000 | 2803億8875万 | -1.03% | 10.58 | 1.09 |
| 12/19 | 896 | 896 | 873 | 874 | -2.02% | 866,000 | 2820億203万 | -0.46% | 10.64 | 1.1 |
| 12/18 | 896 | 899 | 887 | 892 | +1.71% | 1,423,000 | 2878億986万 | +1.59% | 10.86 | 1.12 |
| 12/15 | 890 | 890 | 873 | 877 | -1.9% | 988,000 | 2829億7001万 | -0.23% | 10.68 | 1.1 |
| 12/14 | 893 | 904 | 892 | 894 | +0.22% | 1,010,000 | 2884億5517万 | +1.25% | 10.88 | 1.12 |
| 12/13 | 894 | 898 | 886 | 892 | +0.34% | 798,000 | 2878億986万 | +0.68% | 10.86 | 1.12 |
| 12/12 | 877 | 895 | 877 | 889 | +1.6% | 734,000 | 2868億4189万 | 0% | 10.82 | 1.12 |
| 12/11 | 901 | 903 | 870 | 875 | -3.63% | 2,079,000 | 2823億2469万 | -2.02% | 10.65 | 1.1 |
| 12/08 | 888 | 911 | 888 | 908 | +1.45% | 1,182,000 | 2929億7237万 | +1.34% | 11.06 | 1.14 |
| 12/07 | 883 | 899 | 880 | 895 | +1.82% | 604,000 | 2887億7783万 | -0.22% | 10.9 | 1.13 |
| 12/06 | 898 | 899 | 877 | 879 | -2.44% | 738,000 | 2836億1532万 | -2.12% | 10.7 | 1.11 |
| 12/05 | 882 | 905 | 882 | 901 | +2.27% | 805,000 | 2907億1377万 | +0.11% | 10.97 | 1.13 |
| 12/04 | 888 | 898 | 879 | 881 | -0.79% | 703,000 | 2842億6063万 | -2.11% | 10.73 | 1.11 |
| 12/01 | 896 | 899 | 881 | 888 | -0.89% | 724,000 | 2865億1923万 | -1.44% | 10.81 | 1.12 |
| 11/30 | 883 | 896 | 876 | 896 | +2.52% | 1,128,000 | 2891億48万 | -0.55% | 10.91 | 1.13 |
| 11/29 | 869 | 875 | 859 | 874 | +1.39% | 542,000 | 2820億203万 | -3% | 10.64 | 1.1 |
| 11/28 | 860 | 871 | 860 | 862 | +0.23% | 506,000 | 2781億3015万 | -4.33% | 10.5 | 1.08 |
| 11/27 | 864 | 871 | 857 | 860 | -0.92% | 562,000 | 2774億8484万 | -4.55% | 10.47 | 1.08 |
| 11/24 | 870 | 871 | 861 | 868 | -0.69% | 671,000 | 2800億6609万 | -3.77% | 10.57 | 1.09 |
| 11/22 | 866 | 881 | 860 | 874 | +0.11% | 1,050,000 | 2820億203万 | -3.1% | 10.64 | 1.1 |
| 11/21 | 870 | 881 | 867 | 873 | +0.81% | 894,000 | 2816億7938万 | -3.32% | 10.63 | 1.1 |
| 11/20 | 843 | 871 | 841 | 866 | +1.64% | 1,121,000 | 2794億2078万 | -4.2% | 10.54 | 1.09 |
| 11/17 | 865 | 869 | 847 | 852 | -0.23% | 1,024,000 | 2749億359万 | -5.75% | 10.37 | 1.07 |
| 11/16 | 844 | 859 | 837 | 854 | +1.07% | 707,000 | 2755億4890万 | -5.64% | 10.4 | 1.07 |
| 11/15 | 872 | 875 | 840 | 845 | -3.21% | 1,581,000 | 2726億4499万 | -6.73% | 10.29 | 1.06 |
| 11/14 | 892 | 899 | 867 | 873 | -1.02% | 2,108,000 | 2816億7938万 | -3.75% | 10.63 | 1.1 |
| 11/13 | 925 | 928 | 877 | 882 | -4.85% | 2,001,000 | 2845億8329万 | -2.76% | 10.74 | 1.11 |
| 11/10 | 969 | 978 | 888 | 927 | -5.12% | 2,604,000 | 2991億284万 | +2.32% | 11.29 | 1.17 |
| 11/09 | 968 | 982 | 963 | 977 | +1.45% | 1,702,000 | 3152億3568万 | +8.08% | 11.9 | 1.23 |
| 11/08 | 974 | 979 | 960 | 963 | -1.13% | 1,066,000 | 3107億1849万 | +7% | 11.72 | 1.21 |
| 11/07 | 975 | 976 | 958 | 974 | +0.1% | 990,000 | 3142億6771万 | +8.58% | 11.86 | 1.23 |
| 11/06 | 980 | 981 | 965 | 973 | +1.25% | 1,065,000 | 3139億4506万 | +8.96% | 11.85 | 1.22 |
| 11/02 | 941 | 961 | 932 | 961 | +2.56% | 1,053,000 | 3100億7318万 | +7.98% | 11.7 | 1.21 |
| 11/01 | 928 | 940 | 919 | 937 | +1.74% | 773,000 | 3023億2941万 | +5.76% | 11.41 | 1.18 |
| 10/31 | 919 | 922 | 913 | 921 | +0.33% | 594,000 | 2971億6690万 | +4.3% | 11.21 | 1.16 |
| 10/30 | 913 | 918 | 905 | 918 | +0.55% | 975,000 | 2961億9893万 | +4.44% | 11.18 | 1.16 |
| 10/27 | 903 | 914 | 898 | 913 | +1.9% | 911,000 | 2945億8565万 | +4.22% | 11.12 | 1.15 |
| 10/26 | 892 | 905 | 890 | 896 | +0.79% | 836,000 | 2891億48万 | +2.63% | 10.91 | 1.13 |
| 10/25 | 890 | 892 | 883 | 889 | +0.34% | 953,000 | 2868億4189万 | +2.18% | 10.82 | 1.12 |
| 10/24 | 878 | 890 | 878 | 886 | +0.57% | 749,000 | 2858億7392万 | +2.07% | 10.79 | 1.11 |
| 10/23 | 887 | 888 | 875 | 881 | +0.8% | 1,061,000 | 2842億6063万 | +1.85% | 10.73 | 1.11 |
| 10/20 | 861 | 877 | 857 | 874 | +1.04% | 1,161,000 | 2820億203万 | +1.39% | 10.64 | 1.1 |
| 10/19 | 888 | 888 | 854 | 865 | -2.59% | 2,900,000 | 2790億9812万 | +0.58% | 10.53 | 1.09 |
| 10/18 | 890 | 894 | 879 | 888 | -0.34% | 539,000 | 2865億1923万 | +3.5% | 10.81 | 1.12 |
| 10/17 | 893 | 894 | 885 | 891 | +0.11% | 549,000 | 2874億8720万 | +4.33% | 10.85 | 1.12 |
| 10/16 | 885 | 893 | 881 | 890 | +1.6% | 712,000 | 2871億6454万 | +4.58% | 10.84 | 1.12 |
| 10/13 | 861 | 878 | 857 | 876 | +1.04% | 1,056,000 | 2826億4735万 | +3.42% | 10.67 | 1.1 |
| 10/12 | 874 | 880 | 866 | 867 | -0.8% | 751,000 | 2797億4344万 | +2.73% | 10.56 | 1.09 |
| 10/11 | 881 | 884 | 872 | 874 | -1.13% | 708,000 | 2820億203万 | +4.05% | 10.64 | 1.1 |
| 10/10 | 858 | 887 | 856 | 884 | +2.55% | 907,000 | 2852億2860万 | +5.62% | 10.76 | 1.11 |
| 10/06 | 869 | 871 | 860 | 862 | -0.58% | 372,000 | 2781億3015万 | +3.48% | 10.5 | 1.08 |
| 10/05 | 877 | 879 | 865 | 867 | -1.25% | 435,000 | 2797億4344万 | +4.46% | 10.56 | 1.09 |
| 10/04 | 884 | 884 | 874 | 878 | -0.68% | 532,000 | 2832億9266万 | +6.17% | 10.69 | 1.1 |
| 10/03 | 892 | 896 | 878 | 884 | +0.11% | 696,000 | 2852億2860万 | +7.28% | 10.76 | 1.11 |
| 10/02 | 885 | 888 | 881 | 883 | +0.68% | 806,000 | 2849億595万 | +7.68% | 10.75 | 1.11 |
| 09/29 | 878 | 882 | 874 | 877 | +0.11% | 823,000 | 2829億7001万 | +7.48% | 10.66 | 1.1 |
| 09/28 | 869 | 877 | 863 | 876 | +1.39% | 589,000 | 2826億4735万 | +7.75% | 10.65 | 1.1 |
| 09/27 | 865 | 867 | 858 | 864 | +0.58% | 763,000 | 2787億7547万 | +6.8% | 10.51 | 1.09 |
| 09/26 | 845 | 863 | 845 | 859 | +1.78% | 869,000 | 2771億6218万 | +6.44% | 10.45 | 1.08 |
| 09/25 | 838 | 846 | 837 | 844 | +0.84% | 595,000 | 2723億2233万 | +4.98% | 10.26 | 1.06 |
| 09/22 | 836 | 844 | 833 | 837 | +0.6% | 643,000 | 2700億6373万 | +4.36% | 10.18 | 1.05 |
