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 | 647 | 652 | 646 | 650 | +0.15% | 7,900 | 179億6905万 | -3.56% | 7.9 | 0.49 |
| 03/29 | 650 | 660 | 645 | 649 | -0.15% | 13,800 | 179億4140万 | -3.85% | 7.89 | 0.49 |
| 03/28 | 651 | 660 | 650 | 650 | -3.42% | 8,400 | 179億6905万 | -3.85% | 7.9 | 0.49 |
| 03/27 | 668 | 675 | 656 | 673 | +0.6% | 27,900 | 186億488万 | -0.44% | 8.18 | 0.5 |
| 03/26 | 664 | 670 | 663 | 669 | -0.89% | 3,600 | 184億9430万 | -1.18% | 8.13 | 0.5 |
| 03/23 | 680 | 680 | 665 | 675 | -0.74% | 29,100 | 186億6017万 | -0.3% | 8.2 | 0.51 |
| 03/22 | 671 | 681 | 670 | 680 | +0.74% | 13,100 | 187億9839万 | +0.59% | 8.26 | 0.51 |
| 03/20 | 673 | 679 | 671 | 675 | -0.74% | 2,700 | 186億6017万 | 0% | 8.2 | 0.51 |
| 03/19 | 680 | 686 | 672 | 680 | 0% | 8,900 | 187億9839万 | +0.89% | 8.26 | 0.51 |
| 03/16 | 681 | 684 | 678 | 680 | +0.29% | 9,500 | 187億9839万 | +1.04% | 8.26 | 0.51 |
| 03/15 | 672 | 678 | 672 | 678 | +0.74% | 1,400 | 187億4310万 | +1.04% | 8.24 | 0.51 |
| 03/14 | 674 | 677 | 672 | 673 | -0.15% | 4,300 | 186億488万 | +0.45% | 8.18 | 0.5 |
| 03/13 | 675 | 677 | 674 | 674 | +0.15% | 2,300 | 186億3252万 | +0.6% | 8.19 | 0.51 |
| 03/12 | 672 | 675 | 672 | 673 | 0% | 8,100 | 186億488万 | +0.3% | 8.18 | 0.5 |
| 03/09 | 672 | 675 | 672 | 673 | +0.15% | 7,300 | 186億488万 | +0.15% | 8.18 | 0.5 |
| 03/08 | 673 | 674 | 668 | 672 | -0.44% | 6,600 | 185億7723万 | -0.15% | 8.17 | 0.5 |
| 03/07 | 682 | 682 | 672 | 675 | +0.45% | 3,400 | 186億6017万 | +0.15% | 8.2 | 0.51 |
| 03/06 | 670 | 685 | 670 | 672 | +0.3% | 6,900 | 185億7723万 | -0.59% | 8.17 | 0.5 |
| 03/05 | 677 | 678 | 660 | 670 | -1.03% | 8,400 | 185億2194万 | -1.03% | 8.14 | 0.5 |
| 03/02 | 680 | 681 | 675 | 677 | -1.46% | 3,700 | 187億1546万 | -0.15% | 8.23 | 0.51 |
| 03/01 | 680 | 687 | 680 | 687 | +0.29% | 3,600 | 189億9190万 | +1.03% | 8.35 | 0.52 |
| 02/28 | 692 | 695 | 680 | 685 | -0.29% | 16,900 | 189億3661万 | +0.59% | 8.33 | 0.51 |
| 02/27 | 684 | 689 | 684 | 687 | +0.44% | 4,400 | 189億9190万 | +0.88% | 8.35 | 0.52 |
| 02/26 | 681 | 688 | 681 | 684 | +0.59% | 8,900 | 189億897万 | +0.29% | 8.31 | 0.51 |
| 02/23 | 681 | 685 | 678 | 680 | +0.44% | 4,500 | 187億9839万 | -0.29% | 8.26 | 0.51 |
| 02/22 | 674 | 685 | 674 | 677 | +0.74% | 4,400 | 187億1546万 | -0.88% | 8.23 | 0.51 |
| 02/21 | 668 | 672 | 668 | 672 | +0.6% | 1,900 | 185億7723万 | -1.75% | 8.17 | 0.5 |
| 02/20 | 668 | 679 | 668 | 668 | -1.62% | 2,500 | 184億6665万 | -2.62% | 8.12 | 0.5 |
| 02/19 | 673 | 679 | 654 | 679 | +1.8% | 8,500 | 187億7075万 | -1.31% | 8.25 | 0.51 |
| 02/16 | 666 | 668 | 660 | 667 | +1.68% | 3,900 | 184億3901万 | -3.19% | 8.11 | 0.5 |
| 02/15 | 652 | 665 | 652 | 656 | +0.92% | 3,200 | 181億3492万 | -5.07% | 7.97 | 0.49 |
| 02/14 | 669 | 669 | 646 | 650 | -1.96% | 7,700 | 179億6905万 | -6.2% | 7.9 | 0.49 |
| 02/13 | 643 | 670 | 643 | 663 | +2.79% | 13,100 | 183億2843万 | -4.6% | 8.06 | 0.5 |
| 02/09 | 646 | 668 | 630 | 645 | -0.15% | 23,500 | 178億3083万 | -7.46% | 7.84 | 0.48 |
| 02/08 | 662 | 662 | 637 | 646 | -0.92% | 20,600 | 178億5847万 | -7.71% | 7.85 | 0.48 |
| 02/07 | 683 | 693 | 651 | 652 | -3.69% | 32,500 | 180億2434万 | -7.12% | 7.92 | 0.49 |
| 02/06 | 640 | 700 | 625 | 677 | -0.88% | 63,900 | 187億1546万 | -3.84% | 8.23 | 0.51 |
| 02/05 | 695 | 704 | 682 | 683 | -3.12% | 25,900 | 188億8132万 | -3.12% | 8.3 | 0.51 |
| 02/02 | 705 | 712 | 701 | 705 | 0% | 4,100 | 194億8951万 | 0% | 8.57 | 0.53 |
| 02/01 | 698 | 712 | 697 | 705 | +0.71% | 12,000 | 194億8951万 | 0% | 8.57 | 0.53 |
| 01/31 | 701 | 702 | 697 | 700 | -1.13% | 15,100 | 193億5128万 | -0.85% | 8.51 | 0.53 |
| 01/30 | 702 | 708 | 702 | 708 | +0.14% | 7,200 | 195億7244万 | +0.14% | 8.61 | 0.53 |
| 01/29 | 702 | 711 | 702 | 707 | +1% | 4,300 | 195億4480万 | 0% | 8.59 | 0.53 |
| 01/26 | 698 | 711 | 698 | 700 | -1.55% | 8,400 | 193億5128万 | -0.99% | 8.51 | 0.53 |
| 01/25 | 710 | 711 | 700 | 711 | +0.14% | 11,000 | 196億5538万 | +0.71% | 8.64 | 0.53 |
| 01/24 | 705 | 710 | 699 | 710 | +1.14% | 9,500 | 196億2773万 | +0.85% | 8.63 | 0.53 |
| 01/23 | 694 | 702 | 684 | 702 | +1.15% | 21,800 | 194億657万 | 0% | 8.53 | 0.53 |
| 01/22 | 697 | 702 | 693 | 694 | -0.72% | 16,900 | 191億8542万 | -0.86% | 8.44 | 0.52 |
| 01/19 | 700 | 707 | 699 | 699 | -0.71% | 4,000 | 193億2364万 | +0.29% | 8.5 | 0.52 |
| 01/18 | 709 | 709 | 704 | 704 | -0.71% | 3,500 | 194億6186万 | +1.29% | 8.56 | 0.53 |
| 01/17 | 706 | 711 | 699 | 709 | +0.57% | 9,200 | 196億9万 | +2.46% | 8.62 | 0.53 |
| 01/16 | 712 | 714 | 705 | 705 | -0.98% | 7,300 | 194億8951万 | +2.32% | 8.57 | 0.53 |
| 01/15 | 709 | 712 | 703 | 712 | +0.14% | 5,900 | 196億8302万 | +3.94% | 8.65 | 0.53 |
| 01/12 | 708 | 711 | 705 | 711 | -0.14% | 9,900 | 196億5538万 | +4.25% | 8.64 | 0.53 |
| 01/11 | 710 | 716 | 710 | 712 | +0.42% | 8,700 | 196億8302万 | +5.01% | 8.65 | 0.53 |
| 01/10 | 717 | 718 | 702 | 709 | -1.12% | 17,100 | 196億9万 | +5.04% | 8.62 | 0.53 |
| 01/09 | 714 | 717 | 710 | 717 | +0.7% | 5,900 | 198億2124万 | +6.86% | 8.71 | 0.54 |
| 01/05 | 720 | 725 | 700 | 712 | +0.14% | 20,900 | 196億8302万 | +6.75% | 8.65 | 0.53 |
| 01/04 | 710 | 725 | 702 | 711 | +0.99% | 19,800 | 196億5538万 | +7.08% | 8.64 | 0.53 |
| 2017 |
| 12/29 | 705 | 710 | 702 | 704 | +0.72% | 13,100 | 194億6186万 | +6.67% | 8.56 | 0.55 |
| 12/28 | 700 | 705 | 699 | 699 | +0.43% | 10,600 | 193億2364万 | +6.39% | 8.5 | 0.55 |
| 12/27 | 683 | 700 | 683 | 696 | +0.72% | 12,900 | 192億4071万 | +6.58% | 8.46 | 0.54 |
| 12/26 | 700 | 700 | 689 | 691 | -2.4% | 9,200 | 191億248万 | +6.31% | 8.4 | 0.54 |
| 12/25 | 714 | 714 | 682 | 708 | -0.84% | 24,700 | 195億7244万 | +9.43% | 8.61 | 0.55 |
| 12/22 | 718 | 718 | 705 | 714 | -0.83% | 19,800 | 197億3831万 | +11.04% | 8.68 | 0.56 |
| 12/21 | 710 | 720 | 710 | 720 | +1.41% | 22,000 | 199億418万 | +12.85% | 8.75 | 0.56 |
| 12/20 | 703 | 710 | 699 | 710 | +1% | 38,800 | 196億2773万 | +12.16% | 8.63 | 0.55 |
| 12/19 | 668 | 705 | 668 | 703 | +3.69% | 50,200 | 194億3422万 | +11.76% | 8.54 | 0.55 |
| 12/18 | 660 | 678 | 660 | 678 | +2.73% | 25,700 | 187億4310万 | +8.48% | 8.24 | 0.53 |
| 12/15 | 664 | 667 | 645 | 660 | -0.6% | 54,100 | 182億4550万 | +6.11% | 8.02 | 0.52 |
| 12/14 | 648 | 665 | 647 | 664 | +2.47% | 23,300 | 183億5608万 | +7.1% | 8.07 | 0.52 |
| 12/13 | 640 | 648 | 640 | 648 | +1.25% | 38,800 | 179億1376万 | +4.68% | 7.88 | 0.51 |
| 12/12 | 638 | 640 | 637 | 640 | +0.47% | 26,200 | 176億9260万 | +3.56% | 7.78 | 0.5 |
| 12/11 | 642 | 642 | 635 | 637 | +0.79% | 24,300 | 176億967万 | +3.41% | 7.74 | 0.5 |
| 12/08 | 627 | 635 | 627 | 632 | +0.96% | 89,800 | 174億7144万 | +2.93% | 7.68 | 0.49 |
| 12/07 | 625 | 628 | 625 | 626 | +0.64% | 13,800 | 173億558万 | +2.29% | 7.61 | 0.49 |
| 12/06 | 626 | 628 | 622 | 622 | -0.64% | 25,500 | 171億9500万 | +1.8% | 7.56 | 0.49 |
| 12/05 | 623 | 627 | 622 | 626 | +0.81% | 38,300 | 173億558万 | +2.79% | 7.61 | 0.49 |
| 12/04 | 620 | 625 | 620 | 621 | +0.16% | 16,600 | 171億6735万 | +2.14% | 7.55 | 0.49 |
| 12/01 | 621 | 621 | 612 | 620 | +0.16% | 10,700 | 171億3971万 | +2.14% | 7.54 | 0.48 |
| 11/30 | 621 | 621 | 617 | 619 | -0.32% | 3,100 | 171億1206万 | +2.15% | 7.52 | 0.48 |
| 11/29 | 620 | 622 | 618 | 621 | 0% | 9,500 | 171億6735万 | +2.81% | 7.55 | 0.49 |
| 11/28 | 619 | 621 | 586 | 621 | +0.32% | 39,200 | 171億6735万 | +2.99% | 7.55 | 0.49 |
| 11/27 | 619 | 620 | 618 | 619 | +0.16% | 16,600 | 171億1206万 | +3% | 7.52 | 0.48 |
| 11/24 | 619 | 621 | 616 | 618 | -0.16% | 11,900 | 170億8442万 | +3% | 7.51 | 0.48 |
| 11/22 | 615 | 620 | 614 | 619 | +1.31% | 7,600 | 171億1206万 | +3.17% | 7.52 | 0.48 |
| 11/21 | 613 | 620 | 605 | 611 | -0.81% | 13,000 | 168億9091万 | +2% | 7.43 | 0.48 |
| 11/20 | 602 | 630 | 600 | 616 | +1.99% | 26,800 | 170億2913万 | +2.84% | 7.49 | 0.48 |
| 11/17 | 597 | 604 | 597 | 604 | +1.17% | 7,900 | 166億9739万 | +1% | 7.34 | 0.47 |
| 11/16 | 588 | 597 | 582 | 597 | +0.67% | 10,300 | 165億388万 | -0.17% | 7.26 | 0.47 |
| 11/15 | 602 | 602 | 590 | 593 | -1.66% | 16,300 | 163億9330万 | -0.84% | 7.21 | 0.46 |
| 11/14 | 605 | 605 | 596 | 603 | -0.99% | 2,900 | 166億6975万 | +0.84% | 7.33 | 0.47 |
| 11/13 | 609 | 609 | 593 | 609 | -0.16% | 6,500 | 168億3562万 | +2.01% | 7.4 | 0.48 |
| 11/10 | 615 | 616 | 599 | 610 | -0.97% | 25,800 | 168億6326万 | +2.52% | 7.41 | 0.48 |
| 11/09 | 622 | 624 | 602 | 616 | -1.28% | 20,500 | 170億2913万 | +3.7% | 7.49 | 0.48 |
| 11/08 | 610 | 624 | 601 | 624 | -0.95% | 25,300 | 172億5029万 | +5.41% | 7.58 | 0.49 |
| 11/07 | 583 | 648 | 578 | 630 | +8.25% | 58,000 | 174億1616万 | +6.96% | 7.66 | 0.49 |
| 11/06 | 592 | 592 | 576 | 582 | -1.19% | 6,800 | 160億8921万 | -0.85% | 7.07 | 0.45 |
| 11/02 | 586 | 590 | 585 | 589 | 0% | 6,000 | 162億8272万 | +0.51% | 7.16 | 0.46 |
| 11/01 | 590 | 595 | 576 | 589 | +0.34% | 7,500 | 162億8272万 | +0.68% | 7.16 | 0.46 |
