時価総額
2017/10/11～2018/03/08
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 |
| 03/08 | 665 | 678 | 650 | 656 | -0.3% | 64,000 | 435億2888万 | -3.39% | 11.78 | 0.82 |
| 03/07 | 675 | 683 | 657 | 658 | -2.08% | 55,000 | 436億6159万 | -3.52% | 11.81 | 0.82 |
| 03/06 | 672 | 698 | 670 | 672 | +1.36% | 67,000 | 445億9056万 | -1.75% | 12.06 | 0.84 |
| 03/05 | 671 | 678 | 657 | 663 | -2.21% | 90,000 | 439億9336万 | -3.63% | 11.9 | 0.83 |
| 03/02 | 685 | 687 | 676 | 678 | -1.88% | 48,000 | 449億8869万 | -1.88% | 12.17 | 0.85 |
| 03/01 | 702 | 702 | 691 | 691 | -3.22% | 71,000 | 458億5130万 | -0.58% | 12.4 | 0.86 |
| 02/28 | 721 | 723 | 711 | 714 | -1.24% | 32,000 | 473億7747万 | +2.15% | 12.82 | 0.89 |
| 02/27 | 722 | 725 | 712 | 723 | +0.14% | 64,000 | 479億7466万 | +2.99% | 12.98 | 0.9 |
| 02/26 | 709 | 722 | 707 | 722 | +2.7% | 37,000 | 479億831万 | +2.41% | 12.96 | 0.9 |
| 02/23 | 696 | 710 | 696 | 703 | +2.03% | 25,000 | 466億4756万 | -0.71% | 12.62 | 0.88 |
| 02/22 | 691 | 693 | 686 | 689 | +0.44% | 28,000 | 457億1859万 | -3.09% | 12.37 | 0.86 |
| 02/21 | 703 | 707 | 686 | 686 | -2.42% | 29,000 | 455億1953万 | -3.92% | 12.31 | 0.86 |
| 02/20 | 688 | 708 | 680 | 703 | +3.38% | 65,000 | 466億4756万 | -2.09% | 12.62 | 0.88 |
| 02/19 | 675 | 688 | 673 | 680 | +1.34% | 50,000 | 451億2140万 | -5.69% | 12.21 | 0.85 |
| 02/16 | 651 | 678 | 651 | 671 | +2.6% | 51,000 | 445億2420万 | -7.32% | 12.04 | 0.84 |
| 02/15 | 652 | 659 | 647 | 654 | +0.62% | 50,000 | 433億9617万 | -10.29% | 11.74 | 0.82 |
| 02/14 | 650 | 663 | 645 | 650 | +1.09% | 113,000 | 431億3075万 | -11.44% | 11.67 | 0.81 |
| 02/13 | 646 | 652 | 638 | 643 | -0.31% | 118,000 | 426億6626万 | -12.99% | 11.54 | 0.8 |
| 02/09 | 649 | 649 | 643 | 645 | -2.86% | 37,000 | 427億9897万 | -13.31% | 11.58 | 0.8 |
| 02/08 | 657 | 670 | 656 | 664 | +1.84% | 101,000 | 440億5972万 | -11.47% | 11.92 | 0.83 |
| 02/07 | 678 | 681 | 652 | 652 | -0.61% | 75,000 | 432億6346万 | -13.53% | 11.7 | 0.81 |
| 02/06 | 700 | 700 | 650 | 656 | -4.93% | 75,000 | 435億2888万 | -13.57% | 11.78 | 0.82 |
| 02/05 | 701 | 707 | 686 | 690 | -1.57% | 56,000 | 457億8495万 | -9.69% | 12.39 | 0.86 |
| 02/02 | 718 | 718 | 701 | 701 | -2.23% | 34,000 | 465億1485万 | -8.6% | 12.58 | 0.87 |
| 02/01 | 719 | 725 | 715 | 717 | +0.14% | 63,000 | 475億7653万 | -7% | 12.87 | 0.89 |
| 01/31 | 724 | 732 | 705 | 716 | -0.69% | 136,000 | 475億1018万 | -7.37% | 12.85 | 0.89 |
| 01/30 | 756 | 756 | 721 | 721 | -4.63% | 95,000 | 478億4195万 | -6.85% | 12.94 | 0.9 |
| 01/29 | 762 | 771 | 755 | 756 | -0.79% | 88,000 | 501億6438万 | -2.45% | 13.57 | 0.94 |
| 01/26 | 785 | 787 | 761 | 762 | -2.06% | 57,000 | 505億6251万 | -1.68% | 13.68 | 0.95 |
| 01/25 | 788 | 788 | 778 | 778 | -1.27% | 28,000 | 516億2419万 | +0.52% | 13.97 | 0.97 |
| 01/24 | 789 | 791 | 784 | 788 | 0% | 25,000 | 522億8774万 | +2.07% | 14.14 | 0.98 |
| 01/23 | 789 | 794 | 786 | 788 | +0.13% | 33,000 | 522億8774万 | +2.34% | 14.14 | 0.98 |
| 01/22 | 785 | 796 | 785 | 787 | -0.25% | 67,000 | 522億2138万 | +2.47% | 14.13 | 0.98 |
| 01/19 | 777 | 790 | 777 | 789 | +1.41% | 47,000 | 523億5409万 | +3.14% | 14.16 | 0.98 |
| 01/18 | 780 | 786 | 773 | 778 | +0.78% | 35,000 | 516億2419万 | +2.1% | 13.97 | 0.97 |
| 01/17 | 774 | 779 | 771 | 772 | -0.77% | 34,000 | 512億2606万 | +1.71% | 13.86 | 0.96 |
| 01/16 | 780 | 786 | 771 | 778 | +0.13% | 30,000 | 516億2419万 | +2.91% | 13.97 | 0.97 |
| 01/15 | 774 | 784 | 774 | 777 | +0.39% | 20,000 | 515億5783万 | +3.19% | 13.95 | 0.97 |
| 01/12 | 780 | 780 | 771 | 774 | -1.28% | 49,000 | 513億5877万 | +3.34% | 13.89 | 0.96 |
| 01/11 | 775 | 787 | 770 | 784 | +0.77% | 85,000 | 520億2232万 | +5.23% | 14.07 | 0.98 |
| 01/10 | 780 | 783 | 775 | 778 | -0.26% | 29,000 | 516億2419万 | +4.99% | 13.97 | 0.97 |
| 01/09 | 780 | 783 | 777 | 780 | +0.52% | 32,000 | 517億5690万 | +5.69% | 14 | 0.97 |
| 01/05 | 781 | 784 | 771 | 776 | -0.64% | 56,000 | 514億9148万 | +5.72% | 13.93 | 0.97 |
| 01/04 | 782 | 787 | 779 | 781 | +0.13% | 42,000 | 518億2325万 | +6.99% | 14.02 | 0.97 |
| 2017 |
| 12/29 | 766 | 780 | 761 | 780 | +1.43% | 42,000 | 517億5690万 | +7.44% | 14 | 1.1 |
| 12/28 | 775 | 775 | 768 | 769 | -0.77% | 24,000 | 510億2699万 | +6.51% | 13.8 | 1.08 |
| 12/27 | 782 | 782 | 765 | 775 | -0.26% | 63,000 | 514億2512万 | +7.94% | 13.91 | 1.09 |
| 12/26 | 790 | 790 | 772 | 777 | -1.15% | 93,000 | 515億5783万 | +8.82% | 13.95 | 1.09 |
| 12/25 | 769 | 789 | 769 | 786 | +2.61% | 107,000 | 521億5503万 | +10.55% | 14.11 | 1.11 |
| 12/22 | 763 | 769 | 758 | 766 | +1.06% | 71,000 | 508億2793万 | +8.35% | 13.75 | 1.08 |
| 12/21 | 743 | 761 | 743 | 758 | +1.74% | 101,000 | 502億9709万 | +7.67% | 13.61 | 1.07 |
| 12/20 | 748 | 749 | 735 | 745 | -0.27% | 51,000 | 494億3447万 | +6.28% | 13.37 | 1.05 |
| 12/19 | 745 | 751 | 741 | 747 | +0.54% | 76,000 | 495億6718万 | +6.71% | 13.41 | 1.05 |
| 12/18 | 740 | 752 | 740 | 743 | +1.09% | 88,000 | 493億176万 | +6.45% | 13.34 | 1.05 |
| 12/15 | 731 | 740 | 726 | 735 | +0.55% | 50,000 | 487億7092万 | +5.45% | 13.19 | 1.04 |
| 12/14 | 730 | 731 | 724 | 731 | +0.97% | 28,000 | 485億550万 | +4.88% | 13.12 | 1.03 |
| 12/13 | 723 | 724 | 715 | 724 | +0.42% | 45,000 | 480億4102万 | +3.87% | 13 | 1.02 |
| 12/12 | 719 | 722 | 716 | 721 | +2.12% | 58,000 | 478億4195万 | +3.3% | 12.94 | 1.02 |
| 12/11 | 701 | 716 | 701 | 706 | -1.4% | 50,000 | 468億4663万 | +1% | 12.67 | 0.99 |
| 12/08 | 699 | 741 | 699 | 716 | +2.87% | 82,000 | 475億1018万 | +2.14% | 12.85 | 1.01 |
| 12/07 | 689 | 696 | 689 | 696 | +1.02% | 33,000 | 461億8308万 | -0.85% | 12.49 | 0.98 |
| 12/06 | 692 | 696 | 689 | 689 | -0.14% | 60,000 | 457億1859万 | -2.13% | 12.37 | 0.97 |
| 12/05 | 682 | 690 | 681 | 690 | +0.88% | 31,000 | 457億8495万 | -2.27% | 12.39 | 0.97 |
| 12/04 | 685 | 690 | 684 | 684 | +0.15% | 26,000 | 453億8682万 | -3.25% | 12.28 | 0.96 |
| 12/01 | 686 | 687 | 680 | 683 | 0% | 35,000 | 453億2046万 | -3.67% | 12.26 | 0.96 |
| 11/30 | 685 | 685 | 683 | 683 | 0% | 28,000 | 453億2046万 | -3.8% | 12.26 | 0.96 |
| 11/29 | 686 | 686 | 678 | 683 | +1.04% | 41,000 | 453億2046万 | -3.94% | 12.26 | 0.96 |
| 11/28 | 678 | 682 | 675 | 676 | -0.29% | 28,000 | 448億5598万 | -4.92% | 12.13 | 0.95 |
| 11/27 | 678 | 684 | 676 | 678 | 0% | 25,000 | 449億8869万 | -4.64% | 12.17 | 0.95 |
| 11/24 | 679 | 680 | 674 | 678 | -0.15% | 28,000 | 449億8869万 | -4.64% | 12.17 | 0.95 |
| 11/22 | 685 | 698 | 678 | 679 | -0.59% | 45,000 | 450億5504万 | -4.63% | 12.19 | 0.96 |
| 11/21 | 696 | 698 | 679 | 683 | -1.87% | 67,000 | 453億2046万 | -4.07% | 12.26 | 0.96 |
| 11/20 | 686 | 699 | 686 | 696 | +1.46% | 27,000 | 461億8308万 | -2.38% | 12.49 | 0.98 |
| 11/17 | 694 | 694 | 682 | 686 | -0.44% | 52,000 | 455億1953万 | -3.79% | 12.31 | 0.97 |
| 11/16 | 688 | 692 | 688 | 689 | +0.15% | 18,000 | 457億1859万 | -3.5% | 12.37 | 0.97 |
| 11/15 | 704 | 704 | 688 | 688 | -2.69% | 22,000 | 456億5224万 | -3.78% | 12.35 | 0.97 |
| 11/14 | 710 | 710 | 704 | 707 | -0.84% | 23,000 | 469億1298万 | -1.26% | 12.69 | 1 |
| 11/13 | 712 | 714 | 705 | 713 | -0.28% | 18,000 | 473億1111万 | -0.56% | 12.8 | 1 |
| 11/10 | 714 | 717 | 714 | 715 | -1.52% | 17,000 | 474億4382万 | -0.42% | 12.83 | 1.01 |
| 11/09 | 722 | 738 | 722 | 726 | -0.14% | 49,000 | 481億7373万 | +0.97% | 13.03 | 1.02 |
| 11/08 | 725 | 736 | 721 | 727 | -3.45% | 65,000 | 482億4008万 | +1.11% | 13.05 | 1.02 |
| 11/07 | 739 | 754 | 735 | 753 | +0.8% | 54,000 | 499億6531万 | +4.73% | 13.52 | 1.06 |
| 11/06 | 741 | 747 | 733 | 747 | -0.27% | 43,000 | 495億6718万 | +3.89% | 13.41 | 1.05 |
| 11/02 | 750 | 752 | 747 | 749 | -0.13% | 40,000 | 496億9989万 | +4.32% | 13.44 | 1.05 |
| 11/01 | 746 | 750 | 740 | 750 | +0.13% | 42,000 | 497億6625万 | +4.6% | 13.46 | 1.06 |
| 10/31 | 732 | 749 | 732 | 749 | +2.32% | 55,000 | 496億9989万 | +4.46% | 13.44 | 1.05 |
| 10/30 | 730 | 734 | 725 | 732 | +0.41% | 68,000 | 485億7186万 | +2.23% | 13.14 | 1.03 |
| 10/27 | 727 | 729 | 720 | 729 | +0.28% | 53,000 | 483億7279万 | +1.96% | 13.09 | 1.03 |
| 10/26 | 712 | 727 | 712 | 727 | +2.68% | 69,000 | 482億4008万 | +1.68% | 13.05 | 1.02 |
| 10/25 | 713 | 713 | 707 | 708 | +0.57% | 70,000 | 469億7934万 | -0.84% | 12.71 | 1 |
| 10/24 | 686 | 704 | 686 | 704 | +2.33% | 81,000 | 467億1392万 | -1.54% | 12.64 | 0.99 |
| 10/23 | 685 | 689 | 683 | 688 | +1.18% | 89,000 | 456億5224万 | -3.78% | 12.35 | 0.97 |
| 10/20 | 684 | 689 | 679 | 680 | -0.58% | 135,000 | 451億2140万 | -4.9% | 12.21 | 0.96 |
| 10/19 | 686 | 687 | 677 | 684 | -0.73% | 170,000 | 453億8682万 | -4.47% | 12.28 | 0.96 |
| 10/18 | 687 | 692 | 680 | 689 | +0.15% | 68,000 | 457億1859万 | -3.77% | 12.37 | 0.97 |
| 10/17 | 699 | 699 | 687 | 688 | -0.86% | 66,000 | 456億5224万 | -4.04% | 12.35 | 0.97 |
| 10/16 | 696 | 705 | 692 | 694 | -0.29% | 134,000 | 460億5037万 | -3.21% | 12.46 | 0.98 |
| 10/13 | 715 | 717 | 696 | 696 | -3.06% | 181,000 | 461億8308万 | -3.06% | 12.49 | 0.98 |
| 10/12 | 713 | 721 | 713 | 718 | +0.84% | 19,000 | 476億4289万 | 0% | 12.89 | 1.01 |
| 10/11 | 718 | 721 | 711 | 712 | -1.25% | 28,000 | 472億4476万 | -0.7% | 12.78 | 1 |
