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 | 18,220 | 18,395 | 18,120 | 18,390 | +2.11% | 307,900 | 1兆4136億 | +2.63% | 15.95 | 4.76 |
| 03/29 | 18,100 | 18,230 | 17,865 | 18,010 | +0.7% | 244,500 | 1兆3844億 | +0.71% | 15.62 | 4.66 |
| 03/28 | 17,950 | 18,005 | 17,715 | 17,885 | -1.92% | 333,700 | 1兆3748億 | +0.08% | 15.51 | 4.63 |
| 03/27 | 17,790 | 18,255 | 17,735 | 18,235 | +2.88% | 518,500 | 1兆4017億 | +1.91% | 15.81 | 4.72 |
| 03/26 | 17,450 | 17,745 | 17,435 | 17,725 | +0.37% | 337,800 | 1兆3625億 | -1.08% | 15.37 | 4.59 |
| 03/23 | 17,630 | 17,755 | 17,550 | 17,660 | -1.37% | 487,000 | 1兆3575億 | -1.52% | 15.31 | 4.57 |
| 03/22 | 17,700 | 17,985 | 17,615 | 17,905 | +0.14% | 391,800 | 1兆3763億 | -0.23% | 15.52 | 4.64 |
| 03/20 | 17,800 | 17,895 | 17,590 | 17,880 | +0.65% | 381,700 | 1兆3744億 | -0.39% | 15.5 | 4.63 |
| 03/19 | 17,950 | 17,990 | 17,690 | 17,765 | -0.86% | 493,700 | 1兆3655億 | -1.04% | 15.4 | 4.6 |
| 03/16 | 18,100 | 18,130 | 17,890 | 17,920 | -1.08% | 455,100 | 1兆3775億 | -0.22% | 15.54 | 4.64 |
| 03/15 | 18,100 | 18,175 | 17,990 | 18,115 | -0.52% | 362,400 | 1兆3924億 | +0.83% | 15.71 | 4.69 |
| 03/14 | 18,130 | 18,245 | 18,115 | 18,210 | +0.47% | 329,900 | 1兆3997億 | +1.41% | 15.79 | 4.72 |
| 03/13 | 17,990 | 18,130 | 17,950 | 18,125 | +0.17% | 218,200 | 1兆3932億 | +0.97% | 15.72 | 4.69 |
| 03/12 | 18,020 | 18,195 | 17,940 | 18,095 | +0.98% | 351,800 | 1兆3909億 | +0.76% | 15.69 | 4.69 |
| 03/09 | 18,050 | 18,115 | 17,850 | 17,920 | +0.06% | 454,800 | 1兆3775億 | -0.43% | 15.54 | 4.64 |
| 03/08 | 17,755 | 18,055 | 17,700 | 17,910 | +1.76% | 467,900 | 1兆3767億 | -0.77% | 15.53 | 4.64 |
| 03/07 | 17,375 | 17,830 | 17,325 | 17,600 | +0.98% | 407,900 | 1兆3529億 | -2.74% | 15.26 | 4.56 |
| 03/06 | 17,550 | 17,550 | 17,105 | 17,430 | -1.66% | 541,500 | 1兆3398億 | -4.01% | 15.11 | 4.51 |
| 03/05 | 17,710 | 17,930 | 17,620 | 17,725 | -1.53% | 402,500 | 1兆3625億 | -2.87% | 15.37 | 4.59 |
| 03/02 | 17,625 | 18,060 | 17,610 | 18,000 | +0.95% | 359,100 | 1兆3836億 | -1.93% | 15.61 | 4.66 |
| 03/01 | 17,745 | 17,940 | 17,720 | 17,830 | +0.45% | 305,700 | 1兆3705億 | -3.4% | 15.46 | 4.62 |
| 02/28 | 17,520 | 17,895 | 17,515 | 17,750 | -0.06% | 480,200 | 1兆3644億 | -4.44% | 15.39 | 4.6 |
| 02/27 | 18,210 | 18,215 | 17,675 | 17,760 | -2.07% | 476,200 | 1兆3652億 | -4.98% | 15.4 | 4.6 |
| 02/26 | 18,130 | 18,190 | 18,020 | 18,135 | +0.86% | 205,200 | 1兆3940億 | -3.57% | 15.72 | 4.7 |
| 02/23 | 17,690 | 18,230 | 17,600 | 17,980 | +2.71% | 456,500 | 1兆3821億 | -4.92% | 15.59 | 4.66 |
| 02/22 | 17,680 | 17,795 | 17,470 | 17,505 | -0.96% | 530,700 | 1兆3456億 | -7.95% | 15.18 | 4.53 |
| 02/21 | 18,390 | 18,390 | 17,615 | 17,675 | -4.49% | 717,800 | 1兆3586億 | -7.7% | 15.33 | 4.58 |
| 02/20 | 18,700 | 18,720 | 18,360 | 18,505 | -1.65% | 436,500 | 1兆4224億 | -4.01% | 16.05 | 4.79 |
| 02/19 | 18,285 | 18,825 | 18,255 | 18,815 | +4.04% | 375,500 | 1兆4463億 | -2.85% | 16.31 | 4.87 |
| 02/16 | 18,050 | 18,305 | 18,000 | 18,085 | +0.42% | 311,600 | 1兆3901億 | -6.98% | 15.68 | 4.68 |
| 02/15 | 18,040 | 18,110 | 17,950 | 18,010 | +0.08% | 355,300 | 1兆3844億 | -7.99% | 15.62 | 4.66 |
| 02/14 | 17,915 | 18,155 | 17,830 | 17,995 | +0.45% | 351,000 | 1兆3832億 | -8.72% | 15.6 | 4.66 |
| 02/13 | 18,345 | 18,365 | 17,875 | 17,915 | -0.22% | 361,800 | 1兆3771億 | -9.93% | 15.53 | 4.64 |
| 02/09 | 17,800 | 17,960 | 17,645 | 17,955 | -0.8% | 524,800 | 1兆3801億 | -10.48% | 15.57 | 4.65 |
| 02/08 | 17,915 | 18,190 | 17,805 | 18,100 | +1.2% | 550,600 | 1兆3913億 | -10.41% | 15.69 | 4.69 |
| 02/07 | 18,360 | 18,595 | 17,880 | 17,885 | -0.89% | 621,900 | 1兆3748億 | -12.32% | 15.51 | 4.63 |
| 02/06 | 18,000 | 18,145 | 17,760 | 18,045 | -1.64% | 877,600 | 1兆3871億 | -12.44% | 15.65 | 4.67 |
| 02/05 | 18,650 | 18,670 | 18,320 | 18,345 | -3.7% | 570,300 | 1兆4101億 | -11.9% | 15.91 | 4.75 |
| 02/02 | 19,250 | 19,340 | 19,025 | 19,050 | -0.86% | 438,000 | 1兆4643億 | -9.37% | 16.52 | 4.93 |
| 02/01 | 19,240 | 19,385 | 19,110 | 19,215 | +0.79% | 377,600 | 1兆4770億 | -9.27% | 16.66 | 4.98 |
| 01/31 | 19,100 | 19,350 | 18,810 | 19,065 | -0.7% | 549,700 | 1兆4655億 | -10.59% | 16.53 | 4.94 |
| 01/30 | 19,500 | 19,510 | 18,665 | 19,200 | -2.36% | 779,800 | 1兆4758億 | -10.57% | 16.65 | 4.97 |
| 01/29 | 20,600 | 20,770 | 19,615 | 19,665 | -3.6% | 678,100 | 1兆5116億 | -8.98% | 17.05 | 5.09 |
| 01/26 | 20,620 | 20,685 | 20,385 | 20,400 | -0.78% | 376,600 | 1兆5681億 | -6.13% | 17.69 | 5.28 |
| 01/25 | 20,575 | 20,605 | 20,345 | 20,560 | -0.82% | 415,500 | 1兆5804億 | -5.93% | 17.83 | 5.33 |
| 01/24 | 20,750 | 20,830 | 20,675 | 20,730 | +0.36% | 218,500 | 1兆5935億 | -5.6% | 17.97 | 5.37 |
| 01/23 | 20,750 | 20,805 | 20,545 | 20,655 | -0.05% | 270,600 | 1兆5877億 | -6.37% | 17.91 | 5.35 |
| 01/22 | 20,705 | 20,720 | 20,425 | 20,665 | -0.48% | 287,800 | 1兆5885億 | -6.73% | 17.92 | 5.35 |
| 01/19 | 20,630 | 20,775 | 20,555 | 20,765 | +0.75% | 270,600 | 1兆5961億 | -6.66% | 18 | 5.38 |
| 01/18 | 21,045 | 21,085 | 20,555 | 20,610 | -1.1% | 332,300 | 1兆5842億 | -7.69% | 17.87 | 5.34 |
| 01/17 | 20,925 | 21,020 | 20,785 | 20,840 | -0.31% | 355,700 | 1兆6019億 | -7% | 18.07 | 5.4 |
| 01/16 | 20,645 | 20,995 | 20,620 | 20,905 | +1.01% | 242,400 | 1兆6069億 | -6.92% | 18.13 | 5.41 |
| 01/15 | 20,690 | 20,805 | 20,540 | 20,695 | +0.02% | 343,600 | 1兆5908億 | -7.96% | 17.94 | 5.36 |
| 01/12 | 21,085 | 21,100 | 20,670 | 20,690 | -3.16% | 745,600 | 1兆5904億 | -8.11% | 17.94 | 5.36 |
| 01/11 | 21,500 | 21,525 | 21,210 | 21,365 | -0.86% | 480,100 | 1兆6423億 | -5.12% | 18.52 | 5.53 |
| 01/10 | 22,005 | 22,080 | 21,515 | 21,550 | -3.79% | 655,200 | 1兆6565億 | -4.15% | 18.69 | 5.58 |
| 01/09 | 22,325 | 22,450 | 22,125 | 22,400 | +1.5% | 550,500 | 1兆7218億 | -0.19% | 19.42 | 5.8 |
| 01/05 | 21,825 | 22,075 | 21,705 | 22,070 | +2.2% | 697,000 | 1兆6965億 | -1.36% | 19.14 | 5.72 |
| 01/04 | 22,080 | 22,365 | 21,460 | 21,595 | -6.01% | 1,108,600 | 1兆6599億 | -3.23% | 18.72 | 5.59 |
| 2017 |
| 12/29 | 23,125 | 23,125 | 22,945 | 22,975 | -0.78% | 170,100 | 1兆7660億 | +3.18% | 19.59 | 5.85 |
| 12/28 | 23,105 | 23,360 | 23,005 | 23,155 | -1.03% | 316,800 | 1兆7799億 | +4.51% | 19.74 | 5.9 |
| 12/27 | 23,380 | 23,550 | 23,315 | 23,395 | +0.43% | 198,300 | 1兆7983億 | +6.19% | 19.95 | 5.96 |
| 12/26 | 23,025 | 23,325 | 23,025 | 23,295 | +1.24% | 163,700 | 1兆7906億 | +6.32% | 19.86 | 5.93 |
| 12/25 | 22,840 | 23,050 | 22,740 | 23,010 | +0.74% | 110,800 | 1兆7687億 | +5.58% | 19.62 | 5.86 |
| 12/22 | 22,740 | 22,930 | 22,730 | 22,840 | +0.48% | 165,100 | 1兆7557億 | +5.33% | 19.48 | 5.82 |
| 12/21 | 22,545 | 22,815 | 22,520 | 22,730 | +0.6% | 241,800 | 1兆7472億 | +5.28% | 19.38 | 5.79 |
| 12/20 | 22,595 | 22,675 | 22,220 | 22,595 | -1.09% | 526,800 | 1兆7368億 | +5.07% | 19.27 | 5.76 |
| 12/19 | 23,245 | 23,270 | 22,740 | 22,845 | -2.52% | 576,700 | 1兆7560億 | +6.66% | 19.48 | 5.82 |
| 12/18 | 23,270 | 23,455 | 23,170 | 23,435 | +1.14% | 297,500 | 1兆8014億 | +9.9% | 19.98 | 5.97 |
| 12/15 | 23,150 | 23,305 | 23,050 | 23,170 | -0.37% | 471,800 | 1兆7810億 | +9.29% | 19.76 | 5.9 |
| 12/14 | 22,965 | 23,260 | 22,905 | 23,255 | +0.8% | 470,900 | 1兆7876億 | +10.29% | 19.83 | 5.92 |
| 12/13 | 22,900 | 23,210 | 22,865 | 23,070 | +0.79% | 439,000 | 1兆7733億 | +10.03% | 19.67 | 5.88 |
| 12/12 | 22,785 | 22,995 | 22,540 | 22,890 | +0.46% | 480,600 | 1兆7595億 | +9.81% | 19.52 | 5.83 |
| 12/11 | 22,745 | 22,825 | 22,480 | 22,785 | +0.53% | 382,200 | 1兆7514億 | +9.93% | 19.43 | 5.8 |
| 12/08 | 22,130 | 22,670 | 22,130 | 22,665 | +2.58% | 693,200 | 1兆7422億 | +9.84% | 19.33 | 5.77 |
| 12/07 | 21,800 | 22,110 | 21,765 | 22,095 | +2.65% | 434,200 | 1兆6984億 | +7.54% | 18.84 | 5.63 |
| 12/06 | 21,625 | 21,850 | 21,400 | 21,525 | +0.28% | 553,200 | 1兆6546億 | +5.23% | 18.35 | 5.48 |
| 12/05 | 21,010 | 21,550 | 20,805 | 21,465 | +3.5% | 634,000 | 1兆6500億 | +5.23% | 18.3 | 5.47 |
| 12/04 | 20,500 | 20,750 | 20,500 | 20,740 | +1.17% | 274,000 | 1兆5942億 | +1.96% | 17.68 | 5.28 |
| 12/01 | 20,450 | 20,595 | 20,400 | 20,500 | -0.22% | 315,200 | 1兆5758億 | +0.89% | 17.48 | 5.22 |
| 11/30 | 20,645 | 20,900 | 20,440 | 20,545 | -0.72% | 1,041,500 | 1兆5792億 | +1.14% | 17.52 | 5.23 |
| 11/29 | 20,640 | 20,730 | 20,450 | 20,695 | +0.41% | 404,100 | 1兆5908億 | +1.86% | 17.65 | 5.27 |
| 11/28 | 20,435 | 20,685 | 20,380 | 20,610 | +1.1% | 395,100 | 1兆5842億 | +1.47% | 17.57 | 5.25 |
| 11/27 | 20,180 | 20,430 | 20,095 | 20,385 | +0.97% | 350,200 | 1兆5669億 | +0.37% | 17.38 | 5.19 |
| 11/24 | 19,960 | 20,245 | 19,800 | 20,190 | +0.75% | 334,100 | 1兆5519億 | -0.61% | 17.22 | 5.14 |
| 11/22 | 20,160 | 20,245 | 19,955 | 20,040 | -1.74% | 513,400 | 1兆5404億 | -1.43% | 17.09 | 5.1 |
| 11/21 | 20,355 | 20,480 | 20,300 | 20,395 | +0.1% | 405,400 | 1兆5677億 | +0.24% | 17.39 | 5.19 |
| 11/20 | 20,155 | 20,430 | 20,080 | 20,375 | +0.49% | 287,800 | 1兆5662億 | +0.13% | 17.37 | 5.19 |
| 11/17 | 20,495 | 20,530 | 20,180 | 20,275 | -0.95% | 467,500 | 1兆5585億 | -0.36% | 17.29 | 5.16 |
| 11/16 | 20,380 | 20,540 | 20,235 | 20,470 | -0.51% | 346,500 | 1兆5735億 | +0.45% | 17.45 | 5.21 |
| 11/15 | 20,485 | 20,625 | 20,280 | 20,575 | +0.41% | 508,800 | 1兆5815億 | +0.91% | 17.54 | 5.24 |
| 11/14 | 20,440 | 20,630 | 20,365 | 20,490 | +0.24% | 325,000 | 1兆5750億 | +0.48% | 17.47 | 5.22 |
| 11/13 | 20,400 | 20,530 | 20,275 | 20,440 | +0.29% | 228,000 | 1兆5712億 | +0.28% | 17.43 | 5.21 |
| 11/10 | 20,085 | 20,430 | 20,085 | 20,380 | +0.49% | 292,600 | 1兆5666億 | +0.05% | 17.38 | 5.19 |
| 11/09 | 20,225 | 20,520 | 20,085 | 20,280 | -0.07% | 499,200 | 1兆5589億 | -0.39% | 17.29 | 5.17 |
| 11/08 | 20,045 | 20,315 | 19,970 | 20,295 | +1.3% | 319,000 | 1兆5600億 | -0.38% | 17.31 | 5.17 |
| 11/07 | 19,925 | 20,035 | 19,885 | 20,035 | +0.55% | 362,700 | 1兆5400億 | -1.68% | 17.08 | 5.1 |
| 11/06 | 20,250 | 20,295 | 19,895 | 19,925 | -2.66% | 546,600 | 1兆5316億 | -2.31% | 16.99 | 5.08 |
| 11/02 | 20,505 | 20,575 | 20,360 | 20,470 | +0.2% | 450,000 | 1兆5735億 | +0.21% | 17.45 | 5.21 |
| 11/01 | 20,150 | 20,445 | 19,985 | 20,430 | +3% | 590,900 | 1兆5704億 | +0.04% | 17.42 | 5.2 |
