時価総額
2017/12/07～2018/05/08
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 |
| 05/08 | 2,367 | 2,376 | 2,332 | 2,356 | -0.84% | 236,700 | 2218億3967万 | +4.9% | 17.69 | 0.98 |
| 05/07 | 2,380 | 2,380 | 2,334 | 2,376 | -0.13% | 92,700 | 2237億2286万 | +6.26% | 17.84 | 0.99 |
| 05/02 | 2,374 | 2,384 | 2,349 | 2,379 | +0.51% | 121,600 | 2240億533万 | +6.92% | 17.86 | 0.99 |
| 05/01 | 2,360 | 2,367 | 2,335 | 2,367 | +0.13% | 167,000 | 2228億7542万 | +6.77% | 17.77 | 0.99 |
| 04/27 | 2,350 | 2,365 | 2,336 | 2,364 | +0.85% | 166,900 | 2225億9294万 | +7.11% | 17.75 | 0.99 |
| 04/26 | 2,330 | 2,345 | 2,320 | 2,344 | +1.08% | 207,700 | 2207億975万 | +6.69% | 17.6 | 0.98 |
| 04/25 | 2,280 | 2,320 | 2,280 | 2,319 | +1.53% | 173,300 | 2183億5577万 | +5.75% | 17.41 | 0.97 |
| 04/24 | 2,285 | 2,295 | 2,264 | 2,284 | +0.71% | 160,300 | 2150億6019万 | +4.29% | 17.15 | 0.95 |
| 04/23 | 2,282 | 2,297 | 2,262 | 2,268 | -0.92% | 121,300 | 2135億5363万 | +3.66% | 17.03 | 0.95 |
| 04/20 | 2,300 | 2,314 | 2,284 | 2,289 | +0.39% | 219,000 | 2155億3098万 | +4.62% | 17.19 | 0.96 |
| 04/19 | 2,258 | 2,287 | 2,250 | 2,280 | +1.38% | 231,900 | 2146億8355万 | +4.2% | 17.12 | 0.95 |
| 04/18 | 2,230 | 2,266 | 2,211 | 2,249 | +1.72% | 153,900 | 2117億6460万 | +2.79% | 16.89 | 0.94 |
| 04/17 | 2,203 | 2,218 | 2,195 | 2,211 | +0.36% | 169,300 | 2081億8655万 | +0.91% | 16.6 | 0.92 |
| 04/16 | 2,214 | 2,215 | 2,186 | 2,203 | -0.36% | 133,600 | 2074億3327万 | +0.36% | 16.54 | 0.92 |
| 04/13 | 2,201 | 2,255 | 2,201 | 2,211 | +1.1% | 282,900 | 2081億8655万 | +0.55% | 16.6 | 0.92 |
| 04/12 | 2,213 | 2,217 | 2,175 | 2,187 | -0.73% | 285,300 | 2059億2672万 | -0.64% | 16.42 | 0.91 |
| 04/11 | 2,210 | 2,236 | 2,179 | 2,203 | +0.5% | 406,500 | 2074億3327万 | -0.14% | 16.54 | 0.92 |
| 04/10 | 2,147 | 2,198 | 2,140 | 2,192 | +2.29% | 291,700 | 2063億9752万 | -0.72% | 16.46 | 0.92 |
| 04/09 | 2,151 | 2,151 | 2,113 | 2,143 | -0.42% | 283,400 | 2017億8370万 | -3.12% | 16.09 | 0.9 |
| 04/06 | 2,170 | 2,183 | 2,144 | 2,152 | -0.28% | 346,700 | 2026億3114万 | -2.89% | 16.16 | 0.9 |
| 04/05 | 2,197 | 2,228 | 2,152 | 2,158 | -0.55% | 553,500 | 2031億9609万 | -2.88% | 16.2 | 0.9 |
| 04/04 | 2,152 | 2,184 | 2,140 | 2,170 | +0.93% | 218,300 | 2043億2601万 | -2.69% | 16.29 | 0.91 |
| 04/03 | 2,127 | 2,166 | 2,107 | 2,150 | +0.37% | 243,200 | 2024億4282万 | -3.93% | 16.14 | 0.9 |
| 04/02 | 2,150 | 2,185 | 2,139 | 2,142 | -0.37% | 390,000 | 2016億8954万 | -4.67% | 16.08 | 0.9 |
| 03/30 | 2,125 | 2,155 | 2,092 | 2,150 | +1.85% | 272,000 | 2024億4282万 | -4.74% | 20.15 | 0.92 |
| 03/29 | 2,104 | 2,131 | 2,092 | 2,111 | +0.52% | 297,000 | 1987億7060万 | -6.84% | 19.78 | 0.91 |
| 03/28 | 2,102 | 2,132 | 2,083 | 2,100 | -3.58% | 298,000 | 1977億3485万 | -7.73% | 19.68 | 0.9 |
| 03/27 | 2,119 | 2,182 | 2,118 | 2,178 | +2.83% | 203,000 | 2050億7928万 | -4.68% | 20.41 | 0.94 |
| 03/26 | 2,128 | 2,128 | 2,087 | 2,118 | -0.09% | 235,000 | 1994億2972万 | -7.51% | 19.85 | 0.91 |
| 03/23 | 2,174 | 2,183 | 2,110 | 2,120 | -5.57% | 282,000 | 1996億1804万 | -7.59% | 19.87 | 0.91 |
| 03/22 | 2,245 | 2,265 | 2,221 | 2,245 | 0% | 376,000 | 2113億8797万 | -2.26% | 21.04 | 0.96 |
| 03/20 | 2,211 | 2,247 | 2,182 | 2,245 | +0.81% | 360,000 | 2113億8797万 | -2.09% | 21.04 | 0.96 |
| 03/19 | 2,243 | 2,255 | 2,214 | 2,227 | -1.76% | 124,000 | 2096億9310万 | -2.79% | 20.87 | 0.96 |
| 03/16 | 2,294 | 2,294 | 2,254 | 2,267 | -0.79% | 184,000 | 2134億5947万 | -0.96% | 21.24 | 0.97 |
| 03/15 | 2,286 | 2,298 | 2,260 | 2,285 | -0.09% | 77,000 | 2151億5435万 | -0.31% | 21.41 | 0.98 |
| 03/14 | 2,314 | 2,316 | 2,281 | 2,287 | -1.25% | 141,000 | 2153億4266万 | -0.22% | 21.43 | 0.98 |
| 03/13 | 2,286 | 2,320 | 2,286 | 2,316 | +0.56% | 160,000 | 2180億7329万 | +0.96% | 21.7 | 0.99 |
| 03/12 | 2,350 | 2,350 | 2,294 | 2,303 | -0.48% | 99,000 | 2168億4922万 | +0.17% | 21.58 | 0.99 |
| 03/09 | 2,320 | 2,370 | 2,303 | 2,314 | +1.94% | 273,000 | 2178億8497万 | +0.35% | 21.68 | 0.99 |
| 03/08 | 2,301 | 2,311 | 2,261 | 2,270 | -1.26% | 170,000 | 2137億4195万 | -1.86% | 21.27 | 0.97 |
| 03/07 | 2,260 | 2,323 | 2,260 | 2,299 | +2% | 192,000 | 2164億7258万 | -0.86% | 21.54 | 0.99 |
| 03/06 | 2,309 | 2,334 | 2,234 | 2,254 | -1.4% | 353,000 | 2122億3540万 | -3.1% | 21.12 | 0.97 |
| 03/05 | 2,245 | 2,290 | 2,245 | 2,286 | +1.06% | 168,000 | 2152億4850万 | -2.14% | 21.42 | 0.98 |
| 03/02 | 2,250 | 2,292 | 2,250 | 2,262 | -1.44% | 197,000 | 2129億8868万 | -3.54% | 21.2 | 0.97 |
| 03/01 | 2,324 | 2,345 | 2,288 | 2,295 | -2.55% | 201,000 | 2160億9594万 | -2.55% | 21.51 | 0.99 |
| 02/28 | 2,354 | 2,412 | 2,337 | 2,355 | -0.38% | 343,000 | 2217億4551万 | -0.38% | 22.07 | 1.01 |
| 02/27 | 2,394 | 2,408 | 2,354 | 2,364 | -1.01% | 142,000 | 2225億9294万 | -0.3% | 22.15 | 1.02 |
| 02/26 | 2,402 | 2,414 | 2,385 | 2,388 | +0.04% | 157,000 | 2248億5277万 | +0.46% | 22.38 | 1.03 |
| 02/23 | 2,362 | 2,387 | 2,354 | 2,387 | +1.06% | 93,000 | 2247億5861万 | +0.13% | 22.37 | 1.02 |
| 02/22 | 2,379 | 2,379 | 2,332 | 2,362 | -0.71% | 169,000 | 2224億462万 | -1.17% | 22.13 | 1.01 |
| 02/21 | 2,325 | 2,387 | 2,324 | 2,379 | +2.59% | 239,000 | 2240億533万 | -0.75% | 22.29 | 1.02 |
| 02/20 | 2,293 | 2,323 | 2,264 | 2,319 | +0.65% | 203,000 | 2183億5577万 | -3.58% | 21.73 | 1 |
| 02/19 | 2,250 | 2,305 | 2,241 | 2,304 | +3.88% | 150,000 | 2169億4337万 | -4.64% | 21.59 | 0.99 |
| 02/16 | 2,213 | 2,233 | 2,186 | 2,218 | +1.65% | 133,000 | 2088億4566万 | -8.65% | 20.78 | 0.95 |
| 02/15 | 2,197 | 2,225 | 2,179 | 2,182 | +1.3% | 197,000 | 2054億5592万 | -10.76% | 20.45 | 0.94 |
| 02/14 | 2,200 | 2,218 | 2,140 | 2,154 | -2.14% | 238,000 | 2028億1946万 | -12.58% | 20.18 | 0.92 |
| 02/13 | 2,211 | 2,234 | 2,194 | 2,201 | +1.57% | 284,000 | 2072億4495万 | -11.46% | 20.62 | 0.95 |
| 02/09 | 2,105 | 2,169 | 2,100 | 2,167 | -7.31% | 642,000 | 2040億4353万 | -13.42% | 20.31 | 0.93 |
| 02/08 | 2,301 | 2,352 | 2,301 | 2,338 | +1.61% | 165,000 | 2201億4480万 | -7.3% | 21.91 | 1 |
| 02/07 | 2,345 | 2,400 | 2,301 | 2,301 | -0.99% | 229,000 | 2166億6090万 | -9.12% | 21.56 | 0.99 |
| 02/06 | 2,389 | 2,400 | 2,285 | 2,324 | -4.72% | 333,000 | 2188億2656万 | -8.61% | 21.78 | 1 |
| 02/05 | 2,446 | 2,464 | 2,434 | 2,439 | -2.28% | 163,000 | 2296億5490万 | -4.5% | 22.85 | 1.05 |
| 02/02 | 2,490 | 2,510 | 2,485 | 2,496 | +0.85% | 156,000 | 2350億2199万 | -2.5% | 23.39 | 1.07 |
| 02/01 | 2,437 | 2,479 | 2,437 | 2,475 | +1.81% | 146,000 | 2330億4464万 | -3.43% | 23.19 | 1.06 |
| 01/31 | 2,470 | 2,488 | 2,428 | 2,431 | -1.38% | 222,000 | 2289億163万 | -5.33% | 22.78 | 1.04 |
| 01/30 | 2,490 | 2,500 | 2,465 | 2,465 | -1.48% | 239,000 | 2321億305万 | -4.27% | 23.1 | 1.06 |
| 01/29 | 2,504 | 2,510 | 2,486 | 2,502 | -0.44% | 145,000 | 2355億8695万 | -3.02% | 23.44 | 1.07 |
| 01/26 | 2,526 | 2,526 | 2,512 | 2,513 | +0.12% | 115,000 | 2366億2270万 | -2.75% | 23.55 | 1.08 |
| 01/25 | 2,523 | 2,523 | 2,503 | 2,510 | -0.55% | 113,000 | 2363億4022万 | -3.05% | 23.52 | 1.08 |
| 01/24 | 2,535 | 2,541 | 2,515 | 2,524 | -0.12% | 77,000 | 2376億5845万 | -2.74% | 23.65 | 1.08 |
| 01/23 | 2,526 | 2,536 | 2,517 | 2,527 | 0% | 104,000 | 2379億4093万 | -2.92% | 23.68 | 1.09 |
| 01/22 | 2,556 | 2,556 | 2,516 | 2,527 | -1.13% | 173,000 | 2379億4093万 | -3.14% | 23.68 | 1.09 |
| 01/19 | 2,512 | 2,556 | 2,512 | 2,556 | +1.23% | 112,000 | 2406億7156万 | -2.26% | 23.95 | 1.1 |
| 01/18 | 2,586 | 2,586 | 2,525 | 2,525 | -1.29% | 176,000 | 2377億5261万 | -3.59% | 23.66 | 1.08 |
| 01/17 | 2,554 | 2,575 | 2,551 | 2,558 | -0.89% | 93,000 | 2408億5988万 | -2.55% | 23.97 | 1.1 |
| 01/16 | 2,562 | 2,587 | 2,558 | 2,581 | +0.31% | 92,000 | 2430億2554万 | -1.83% | 24.18 | 1.11 |
| 01/15 | 2,614 | 2,622 | 2,568 | 2,573 | -1.53% | 222,000 | 2422億7227万 | -2.09% | 24.11 | 1.1 |
| 01/12 | 2,644 | 2,651 | 2,609 | 2,613 | -1.43% | 231,000 | 2460億3865万 | -0.61% | 24.48 | 1.12 |
| 01/11 | 2,656 | 2,664 | 2,643 | 2,651 | -0.19% | 137,000 | 2496億1670万 | +0.91% | 24.84 | 1.14 |
| 01/10 | 2,691 | 2,691 | 2,654 | 2,656 | -1.3% | 261,000 | 2500億8750万 | +1.26% | 24.89 | 1.14 |
| 01/09 | 2,660 | 2,702 | 2,647 | 2,691 | +1.97% | 345,000 | 2533億8308万 | +2.79% | 25.22 | 1.16 |
| 01/05 | 2,627 | 2,645 | 2,610 | 2,639 | +0.5% | 253,000 | 2484億8679万 | +1.03% | 24.73 | 1.13 |
| 01/04 | 2,602 | 2,627 | 2,587 | 2,626 | +1.59% | 170,000 | 2472億6272万 | +0.77% | 24.61 | 1.13 |
| 2017 |
| 12/29 | 2,589 | 2,604 | 2,583 | 2,585 | -0.04% | 42,000 | 2434億218万 | -0.62% | 24.22 | 1.11 |
| 12/28 | 2,604 | 2,616 | 2,586 | 2,586 | -0.69% | 85,000 | 2434億9634万 | -0.5% | 24.23 | 1.11 |
| 12/27 | 2,579 | 2,611 | 2,579 | 2,604 | +0.81% | 96,000 | 2451億9121万 | +0.23% | 24.4 | 1.12 |
| 12/26 | 2,592 | 2,596 | 2,569 | 2,583 | -0.08% | 129,000 | 2432億1386万 | -0.46% | 24.2 | 1.11 |
| 12/25 | 2,585 | 2,590 | 2,571 | 2,585 | +0.15% | 111,000 | 2434億218万 | -0.19% | 24.22 | 1.11 |
| 12/22 | 2,608 | 2,616 | 2,573 | 2,581 | -0.88% | 154,000 | 2430億2554万 | -0.12% | 24.18 | 1.11 |
| 12/21 | 2,602 | 2,607 | 2,560 | 2,604 | +0.5% | 239,000 | 2451億9121万 | +1.01% | 24.4 | 1.12 |
| 12/20 | 2,590 | 2,596 | 2,577 | 2,591 | -0.46% | 137,000 | 2439億6714万 | +0.78% | 24.28 | 1.11 |
| 12/19 | 2,648 | 2,648 | 2,590 | 2,603 | -1.74% | 182,000 | 2450億9705万 | +1.44% | 24.39 | 1.12 |
| 12/18 | 2,664 | 2,664 | 2,624 | 2,649 | -0.11% | 203,000 | 2494億2839万 | +3.44% | 24.82 | 1.14 |
| 12/15 | 2,728 | 2,728 | 2,652 | 2,652 | -2.93% | 264,000 | 2497億1086万 | +3.84% | 24.85 | 1.14 |
| 12/14 | 2,700 | 2,750 | 2,686 | 2,732 | +2.32% | 308,000 | 2572億4362万 | +7.18% | 25.6 | 1.17 |
| 12/13 | 2,671 | 2,681 | 2,663 | 2,670 | 0% | 213,000 | 2514億573万 | +5.16% | 25.02 | 1.15 |
| 12/12 | 2,679 | 2,686 | 2,651 | 2,670 | -0.22% | 346,000 | 2514億573万 | +5.41% | 25.02 | 1.15 |
| 12/11 | 2,698 | 2,698 | 2,650 | 2,676 | 0% | 371,000 | 2519億7069万 | +5.94% | 25.08 | 1.15 |
| 12/08 | 2,656 | 2,676 | 2,606 | 2,676 | +0.87% | 306,000 | 2519億7069万 | +6.27% | 25.08 | 1.15 |
| 12/07 | 2,572 | 2,654 | 2,572 | 2,653 | +3.55% | 234,000 | 2498億502万 | +5.7% | 24.86 | 1.14 |
