時価総額
2017/10/31～2018/03/30
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 | 1,118 | 1,145 | 1,118 | 1,145 | +2.14% | 1,700 | 309億8370万 | +2.23% | 6.75 | 0.65 |
| 03/29 | 1,090 | 1,121 | 1,090 | 1,121 | +2.84% | 200 | 303億3426万 | +0.18% | 6.61 | 0.64 |
| 03/28 | 1,095 | 1,095 | 1,080 | 1,090 | -4.39% | 1,400 | 294億9540万 | -2.59% | 6.43 | 0.62 |
| 03/27 | 1,100 | 1,145 | 1,070 | 1,140 | +3.64% | 6,600 | 308億4840万 | +1.79% | 6.73 | 0.65 |
| 03/26 | 1,085 | 1,100 | 1,085 | 1,100 | +1.38% | 9,600 | 297億6600万 | -1.61% | 6.49 | 0.63 |
| 03/23 | 1,111 | 1,118 | 1,070 | 1,085 | -2.43% | 7,100 | 293億6010万 | -2.86% | 6.4 | 0.62 |
| 03/22 | 1,112 | 1,112 | 1,112 | 1,112 | 0% | 2,500 | 300億9072万 | -0.45% | 6.56 | 0.63 |
| 03/20 | 1,101 | 1,112 | 1,011 | 1,112 | -0.09% | 19,000 | 300億9072万 | -0.36% | 6.56 | 0.63 |
| 03/19 | 1,102 | 1,117 | 1,102 | 1,113 | -0.45% | 1,200 | 301億1778万 | -0.27% | 6.57 | 0.63 |
| 03/16 | 1,112 | 1,118 | 1,094 | 1,118 | -0.36% | 7,900 | 302億5308万 | +0.09% | 6.6 | 0.64 |
| 03/15 | 1,125 | 1,144 | 1,091 | 1,122 | -1.92% | 11,900 | 303億6132万 | +0.27% | 6.62 | 0.64 |
| 03/14 | 1,140 | 1,144 | 1,129 | 1,144 | +0.18% | 700 | 309億5664万 | +2.23% | 6.75 | 0.65 |
| 03/13 | 1,139 | 1,148 | 1,139 | 1,142 | +2.24% | 3,100 | 309億252万 | +1.87% | 6.74 | 0.65 |
| 03/12 | 1,115 | 1,140 | 1,111 | 1,117 | +0.36% | 2,900 | 302億2602万 | -0.62% | 6.59 | 0.64 |
| 03/09 | 1,132 | 1,148 | 1,107 | 1,113 | -2.28% | 2,000 | 301億1778万 | -1.42% | 6.57 | 0.63 |
| 03/08 | 1,129 | 1,148 | 1,129 | 1,139 | +1.88% | 3,500 | 308億2134万 | +0.53% | 6.72 | 0.65 |
| 03/06 | 1,139 | 1,140 | 1,105 | 1,118 | +1.18% | 6,600 | 302億5308万 | -1.41% | 6.6 | 0.64 |
| 03/05 | 1,118 | 1,118 | 1,105 | 1,105 | -1.16% | 600 | 299億130万 | -2.73% | 6.52 | 0.63 |
| 03/02 | 1,089 | 1,149 | 1,071 | 1,118 | +0.9% | 4,000 | 302億5308万 | -1.67% | 6.6 | 0.64 |
| 03/01 | 1,135 | 1,135 | 1,091 | 1,108 | -2.64% | 3,200 | 299億8248万 | -2.64% | 6.54 | 0.63 |
| 02/28 | 1,138 | 1,138 | 1,089 | 1,138 | +2.71% | 5,200 | 307億9428万 | -0.09% | 6.71 | 0.65 |
| 02/27 | 1,123 | 1,150 | 1,100 | 1,108 | -2.81% | 8,000 | 299億8248万 | -2.55% | 6.54 | 0.63 |
| 02/26 | 1,140 | 1,147 | 1,106 | 1,140 | 0% | 12,900 | 308億4840万 | +0.35% | 6.73 | 0.65 |
| 02/23 | 1,134 | 1,145 | 1,131 | 1,140 | +2.43% | 2,100 | 308億4840万 | +0.53% | 6.73 | 0.65 |
| 02/22 | 1,113 | 1,137 | 1,112 | 1,113 | -1.07% | 1,500 | 301億1778万 | -1.59% | 6.57 | 0.63 |
| 02/21 | 1,121 | 1,125 | 1,103 | 1,125 | +0.09% | 3,400 | 304億4250万 | -0.35% | 6.64 | 0.64 |
| 02/20 | 1,092 | 1,125 | 1,077 | 1,124 | +2.37% | 12,100 | 304億1544万 | -0.35% | 6.63 | 0.64 |
| 02/19 | 1,094 | 1,110 | 1,091 | 1,098 | +0.83% | 6,300 | 297億1188万 | -2.49% | 6.48 | 0.63 |
| 02/16 | 1,081 | 1,092 | 1,080 | 1,089 | +0.83% | 3,100 | 294億6834万 | -3.37% | 6.42 | 0.62 |
| 02/15 | 1,092 | 1,092 | 1,080 | 1,080 | -0.28% | 400 | 292億2480万 | -4.26% | 6.37 | 0.62 |
| 02/14 | 1,087 | 1,090 | 1,062 | 1,083 | -1.46% | 4,000 | 293億598万 | -4.07% | 6.39 | 0.62 |
| 02/13 | 1,112 | 1,151 | 1,080 | 1,099 | +0.09% | 3,900 | 297億3894万 | -2.83% | 6.48 | 0.63 |
| 02/09 | 1,111 | 1,111 | 1,030 | 1,098 | -5.02% | 16,100 | 297億1188万 | -2.83% | 6.48 | 0.63 |
| 02/08 | 1,157 | 1,157 | 1,150 | 1,156 | -0.09% | 3,000 | 312億8136万 | +2.3% | 6.82 | 0.66 |
| 02/07 | 1,190 | 1,190 | 1,133 | 1,157 | +2.39% | 6,500 | 313億842万 | +2.66% | 6.83 | 0.66 |
| 02/06 | 1,151 | 1,178 | 1,100 | 1,130 | -4.32% | 12,000 | 305億7780万 | +0.53% | 6.67 | 0.64 |
| 02/05 | 1,190 | 1,220 | 1,180 | 1,181 | -4.29% | 5,500 | 319億5786万 | +5.26% | 6.97 | 0.67 |
| 02/02 | 1,215 | 1,234 | 1,195 | 1,234 | +1.15% | 7,200 | 333億9204万 | +10.47% | 7.28 | 0.7 |
| 02/01 | 1,218 | 1,230 | 1,131 | 1,220 | +0.16% | 14,500 | 330億1320万 | +9.81% | 7.2 | 0.7 |
| 01/31 | 1,186 | 1,218 | 1,186 | 1,218 | +4.91% | 4,300 | 329億5908万 | +10.13% | 7.19 | 0.69 |
| 01/30 | 1,190 | 1,215 | 1,141 | 1,161 | -0.77% | 23,300 | 314億1666万 | +5.55% | 6.85 | 0.66 |
| 01/29 | 1,132 | 1,170 | 1,100 | 1,170 | +3.36% | 16,000 | 316億6020万 | +6.65% | 6.9 | 0.67 |
| 01/26 | 1,155 | 1,155 | 1,131 | 1,132 | -1.99% | 9,600 | 306億3192万 | +3.57% | 6.68 | 0.65 |
| 01/25 | 1,119 | 1,158 | 1,100 | 1,155 | +3.31% | 8,300 | 312億5430万 | +5.87% | 6.81 | 0.66 |
| 01/24 | 1,100 | 1,122 | 1,081 | 1,118 | +1.73% | 30,800 | 302億5308万 | +2.85% | 6.6 | 0.64 |
| 01/23 | 1,092 | 1,100 | 1,080 | 1,099 | +0.73% | 14,700 | 297億3894万 | +1.29% | 6.48 | 0.63 |
| 01/22 | 1,072 | 1,093 | 1,065 | 1,091 | +1.49% | 12,300 | 295億2246万 | +0.65% | 6.44 | 0.62 |
| 01/19 | 1,057 | 1,079 | 1,057 | 1,075 | +0.28% | 2,300 | 290億8950万 | -0.83% | 6.34 | 0.61 |
| 01/18 | 1,069 | 1,080 | 1,040 | 1,072 | +0.28% | 18,400 | 290億832万 | -1.11% | 6.32 | 0.61 |
| 01/17 | 1,080 | 1,100 | 1,050 | 1,069 | -1.75% | 19,000 | 289億2714万 | -1.47% | 6.31 | 0.61 |
| 01/16 | 1,077 | 1,088 | 1,072 | 1,088 | +1.21% | 6,100 | 294億4128万 | +0.28% | 6.42 | 0.62 |
| 01/15 | 1,118 | 1,170 | 1,024 | 1,075 | -4.44% | 58,100 | 290億8950万 | -0.92% | 6.34 | 0.61 |
| 01/12 | 1,110 | 1,125 | 1,100 | 1,125 | +1.35% | 5,700 | 304億4250万 | +3.59% | 6.64 | 0.64 |
| 01/11 | 1,100 | 1,139 | 1,095 | 1,110 | 0% | 15,600 | 300億3660万 | +2.3% | 6.55 | 0.63 |
| 01/10 | 1,100 | 1,110 | 1,082 | 1,110 | -0.89% | 10,800 | 300億3660万 | +2.4% | 6.55 | 0.63 |
| 01/09 | 1,087 | 1,123 | 1,084 | 1,120 | +2.85% | 16,000 | 303億720万 | +3.51% | 6.61 | 0.64 |
| 01/05 | 1,089 | 1,089 | 1,080 | 1,089 | 0% | 4,400 | 294億6834万 | +0.83% | 6.42 | 0.62 |
| 01/04 | 1,086 | 1,089 | 1,085 | 1,089 | +0.46% | 9,300 | 294億6834万 | +0.83% | 6.42 | 0.62 |
| 2017 |
| 12/29 | 1,084 | 1,084 | 1,084 | 1,084 | 0% | 100 | 293億3304万 | +0.46% | 6.4 | 0.62 |
| 12/28 | 1,069 | 1,084 | 1,068 | 1,084 | +0.93% | 2,100 | 293億3304万 | +0.46% | 6.4 | 0.62 |
| 12/27 | 1,062 | 1,074 | 1,062 | 1,074 | +1.23% | 600 | 290億6244万 | -0.46% | 6.34 | 0.61 |
| 12/26 | 1,084 | 1,084 | 1,061 | 1,061 | -2.12% | 22,300 | 287億1066万 | -1.76% | 6.26 | 0.6 |
| 12/25 | 1,088 | 1,088 | 1,080 | 1,084 | -0.46% | 22,300 | 293億3304万 | +0.28% | 6.4 | 0.62 |
| 12/22 | 1,077 | 1,089 | 1,077 | 1,089 | +1.78% | 5,400 | 294億6834万 | +0.65% | 6.42 | 0.62 |
| 12/21 | 1,083 | 1,083 | 1,061 | 1,070 | -1.2% | 7,900 | 289億5420万 | -1.2% | 6.31 | 0.61 |
| 12/20 | 1,075 | 1,083 | 1,066 | 1,083 | +0.74% | 4,600 | 293億598万 | -0.09% | 6.39 | 0.62 |
| 12/19 | 1,077 | 1,078 | 1,061 | 1,075 | -0.28% | 6,600 | 290億8950万 | -0.83% | 6.34 | 0.61 |
| 12/18 | 1,068 | 1,078 | 1,063 | 1,078 | +1.03% | 7,300 | 291億7068万 | -0.65% | 6.36 | 0.61 |
| 12/15 | 1,075 | 1,075 | 1,062 | 1,067 | -0.09% | 2,700 | 288億7302万 | -1.75% | 6.29 | 0.61 |
| 12/14 | 1,080 | 1,088 | 1,066 | 1,068 | -1.11% | 4,900 | 289億8万 | -1.75% | 6.3 | 0.61 |
| 12/13 | 1,088 | 1,088 | 1,062 | 1,080 | -0.74% | 14,800 | 292億2480万 | -0.74% | 6.37 | 0.62 |
| 12/12 | 1,083 | 1,088 | 1,063 | 1,088 | +1.49% | 8,500 | 294億4128万 | 0% | 6.42 | 0.62 |
| 12/11 | 1,090 | 1,090 | 1,072 | 1,072 | -1.2% | 9,600 | 290億832万 | -1.47% | 6.32 | 0.61 |
| 12/08 | 1,089 | 1,090 | 1,078 | 1,085 | -0.37% | 21,900 | 293億6010万 | -0.18% | 6.4 | 0.62 |
| 12/07 | 1,089 | 1,089 | 1,075 | 1,089 | +0.55% | 7,000 | 294億6834万 | +0.28% | 6.42 | 0.62 |
| 12/06 | 1,089 | 1,090 | 1,081 | 1,083 | -1.55% | 12,000 | 293億598万 | -0.28% | 6.39 | 0.62 |
| 12/05 | 1,090 | 1,100 | 1,081 | 1,100 | +0.18% | 24,700 | 297億6600万 | +1.48% | 6.49 | 0.63 |
| 12/04 | 1,071 | 1,110 | 1,071 | 1,098 | +2.81% | 12,800 | 297億1188万 | +1.57% | 6.48 | 0.63 |
| 12/01 | 1,067 | 1,081 | 1,067 | 1,068 | +0.09% | 10,000 | 289億8万 | -0.84% | 6.3 | 0.61 |
| 11/30 | 1,067 | 1,075 | 1,050 | 1,067 | -0.28% | 6,200 | 288億7302万 | -0.74% | 6.29 | 0.61 |
| 11/29 | 1,070 | 1,089 | 1,070 | 1,070 | -1.11% | 7,100 | 289億5420万 | -0.28% | 6.31 | 0.61 |
| 11/28 | 1,085 | 1,085 | 1,070 | 1,082 | -0.28% | 3,000 | 292億7892万 | +1.12% | 6.38 | 0.62 |
| 11/27 | 1,083 | 1,085 | 1,063 | 1,085 | -0.18% | 14,200 | 293億6010万 | +1.69% | 6.4 | 0.62 |
| 11/24 | 1,080 | 1,088 | 1,070 | 1,087 | +0.93% | 3,800 | 294億1422万 | +2.07% | 6.41 | 0.62 |
| 11/22 | 1,100 | 1,100 | 1,050 | 1,077 | -1.64% | 9,400 | 291億4362万 | +1.41% | 6.35 | 0.61 |
| 11/21 | 1,095 | 1,100 | 1,091 | 1,095 | 0% | 2,600 | 296億3070万 | +3.4% | 6.46 | 0.62 |
| 11/20 | 1,068 | 1,099 | 1,068 | 1,095 | -0.27% | 6,700 | 296億3070万 | +3.79% | 6.46 | 0.62 |
| 11/17 | 1,107 | 1,107 | 1,070 | 1,098 | -0.99% | 8,700 | 297億1188万 | +4.37% | 6.48 | 0.63 |
| 11/16 | 1,080 | 1,110 | 1,075 | 1,109 | +1.84% | 9,400 | 300億954万 | +5.82% | 6.54 | 0.63 |
| 11/15 | 1,076 | 1,098 | 1,051 | 1,089 | -1% | 5,700 | 294億6834万 | +4.41% | 6.42 | 0.62 |
| 11/14 | 1,081 | 1,100 | 1,070 | 1,100 | +0.46% | 11,400 | 297億6600万 | +5.87% | 6.49 | 0.63 |
| 11/13 | 1,072 | 1,110 | 1,072 | 1,095 | -0.45% | 8,800 | 296億3070万 | +5.8% | 6.46 | 0.62 |
| 11/10 | 1,089 | 1,100 | 1,080 | 1,100 | +1.38% | 1,600 | 297億6600万 | +6.69% | 6.49 | 0.63 |
| 11/09 | 1,110 | 1,150 | 1,080 | 1,085 | -2.34% | 10,700 | 293億6010万 | +5.65% | 6.4 | 0.62 |
| 11/08 | 1,079 | 1,111 | 1,079 | 1,111 | +2.87% | 23,000 | 300億6366万 | +8.5% | 6.55 | 0.63 |
| 11/07 | 1,070 | 1,082 | 1,061 | 1,080 | +0.93% | 7,200 | 292億2480万 | +5.68% | 6.37 | 0.62 |
| 11/06 | 1,067 | 1,079 | 1,065 | 1,070 | +0.28% | 5,000 | 289億5420万 | +4.59% | 6.31 | 0.61 |
| 11/02 | 1,048 | 1,070 | 1,048 | 1,067 | +0.66% | 4,900 | 288億7302万 | +4.51% | 6.29 | 0.61 |
| 11/01 | 1,046 | 1,062 | 1,044 | 1,060 | -0.93% | 8,200 | 286億8360万 | +4.02% | 6.25 | 0.6 |
| 10/31 | 1,040 | 1,080 | 1,040 | 1,070 | +2.39% | 17,100 | 289億5420万 | +5.31% | 6.31 | 0.61 |
