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 | 2,113 | 2,125 | 2,093 | 2,109 | +0.52% | 594,400 | 6418億9079万 | +2.08% | 29.39 | 1.57 |
03/29 | 2,078 | 2,107 | 2,076 | 2,098 | +2.39% | 698,900 | 6385億4285万 | +1.6% | 29.24 | 1.56 |
03/28 | 2,057 | 2,059 | 2,030 | 2,049 | -2.24% | 743,700 | 6236億2931万 | -0.77% | 28.56 | 1.53 |
03/27 | 2,030 | 2,096 | 2,029 | 2,096 | +3.51% | 1,197,100 | 6379億3413万 | +1.35% | 29.21 | 1.56 |
03/26 | 2,001 | 2,025 | 1,985 | 2,025 | +1% | 773,400 | 6163億2472万 | -2.13% | 28.22 | 1.51 |
03/23 | 2,007 | 2,032 | 1,998 | 2,005 | -2.53% | 1,551,900 | 6102億3757万 | -3.28% | 27.94 | 1.49 |
03/22 | 2,021 | 2,062 | 2,021 | 2,057 | +0.49% | 741,800 | 6260億6418万 | -0.92% | 28.67 | 1.53 |
03/20 | 2,034 | 2,050 | 2,026 | 2,047 | -0.1% | 647,900 | 6230億2060万 | -1.35% | 28.53 | 1.52 |
03/19 | 2,062 | 2,069 | 2,026 | 2,049 | -0.92% | 517,200 | 6236億2931万 | -1.25% | 28.56 | 1.53 |
03/16 | 2,098 | 2,100 | 2,055 | 2,068 | -0.58% | 790,400 | 6294億1211万 | -0.34% | 28.82 | 1.54 |
03/15 | 2,063 | 2,085 | 2,049 | 2,080 | +0.43% | 353,300 | 6330億6441万 | +0.19% | 28.99 | 1.55 |
03/14 | 2,068 | 2,081 | 2,056 | 2,071 | -0.77% | 455,200 | 6303億2519万 | -0.24% | 28.86 | 1.54 |
03/13 | 2,062 | 2,089 | 2,061 | 2,087 | +0.82% | 346,700 | 6351億9491万 | +0.58% | 29.09 | 1.55 |
03/12 | 2,096 | 2,097 | 2,055 | 2,070 | +0.34% | 616,200 | 6300億2083万 | -0.43% | 28.85 | 1.54 |
03/09 | 2,053 | 2,096 | 2,051 | 2,063 | +1.48% | 1,499,900 | 6278億9032万 | -1.06% | 28.75 | 1.54 |
03/08 | 2,058 | 2,062 | 2,027 | 2,033 | -0.64% | 892,000 | 6187億5959万 | -2.77% | 28.33 | 1.51 |
03/07 | 2,034 | 2,063 | 2,031 | 2,046 | +0.05% | 924,700 | 6227億1624万 | -2.43% | 28.51 | 1.52 |
03/06 | 2,044 | 2,051 | 2,035 | 2,045 | +1.14% | 664,200 | 6224億1188万 | -2.76% | 28.5 | 1.52 |
03/05 | 2,005 | 2,034 | 2,005 | 2,022 | +0.6% | 858,200 | 6154億1165万 | -4.13% | 28.18 | 1.51 |
03/02 | 2,006 | 2,020 | 1,997 | 2,010 | -1.95% | 1,053,800 | 6117億5936万 | -5.1% | 28.01 | 1.5 |
03/01 | 2,109 | 2,109 | 2,043 | 2,050 | -3.39% | 1,053,100 | 6239億3367万 | -3.57% | 28.57 | 1.53 |
02/28 | 2,125 | 2,142 | 2,120 | 2,122 | -0.28% | 1,026,300 | 6458億4744万 | -0.56% | 29.57 | 1.58 |
02/27 | 2,141 | 2,143 | 2,122 | 2,128 | +0.14% | 611,800 | 6476億7359万 | -0.56% | 29.66 | 1.59 |
02/26 | 2,117 | 2,130 | 2,102 | 2,125 | +1.34% | 534,700 | 6467億6051万 | -0.84% | 29.62 | 1.58 |
02/23 | 2,089 | 2,098 | 2,081 | 2,097 | +1.01% | 534,200 | 6382億3849万 | -2.33% | 29.23 | 1.56 |
02/22 | 2,084 | 2,085 | 2,059 | 2,076 | -1.7% | 572,400 | 6318億4698万 | -3.53% | 28.93 | 1.55 |
02/21 | 2,100 | 2,138 | 2,099 | 2,112 | +0.24% | 801,100 | 6428億386万 | -2.13% | 29.43 | 1.57 |
02/20 | 2,138 | 2,140 | 2,103 | 2,107 | -1.63% | 499,200 | 6412億8207万 | -2.59% | 29.36 | 1.57 |
02/19 | 2,132 | 2,147 | 2,118 | 2,142 | +1.28% | 603,300 | 6519億3460万 | -1.15% | 29.85 | 1.6 |
02/16 | 2,073 | 2,126 | 2,073 | 2,115 | +2.03% | 742,600 | 6437億1693万 | -2.58% | 29.48 | 1.58 |
02/15 | 2,070 | 2,085 | 2,062 | 2,073 | +1.17% | 729,800 | 6309億3390万 | -4.73% | 28.89 | 1.54 |
02/14 | 2,043 | 2,063 | 2,030 | 2,049 | +0.2% | 1,020,800 | 6236億2931万 | -6.22% | 28.56 | 1.53 |
02/13 | 2,070 | 2,087 | 2,041 | 2,045 | -0.2% | 974,800 | 6224億1188万 | -6.88% | 28.5 | 1.52 |
02/09 | 2,039 | 2,057 | 2,029 | 2,049 | -1.68% | 1,430,100 | 6236億2931万 | -7.16% | 28.56 | 1.53 |
02/08 | 2,069 | 2,095 | 2,066 | 2,084 | +0.29% | 931,200 | 6342億8184万 | -6.04% | 29.04 | 1.55 |
02/07 | 2,080 | 2,144 | 2,076 | 2,078 | +1.07% | 1,425,200 | 6324億5569万 | -6.61% | 28.96 | 1.55 |
02/06 | 2,086 | 2,098 | 2,029 | 2,056 | -5.12% | 1,766,000 | 6257億5982万 | -7.97% | 28.65 | 1.53 |
02/05 | 2,218 | 2,243 | 2,162 | 2,167 | -3% | 1,319,700 | 6595億4354万 | -3.43% | 30.2 | 1.61 |
02/02 | 2,211 | 2,239 | 2,192 | 2,234 | +0.95% | 969,200 | 6799億3552万 | -0.71% | 31.13 | 1.66 |
02/01 | 2,198 | 2,214 | 2,183 | 2,213 | +1.19% | 877,100 | 6735億4401万 | -1.82% | 30.84 | 1.65 |
01/31 | 2,231 | 2,235 | 2,183 | 2,187 | +0.28% | 1,368,600 | 6656億3070万 | -3.1% | 30.48 | 1.63 |
01/30 | 2,182 | 2,205 | 2,168 | 2,181 | -1.31% | 867,100 | 6638億456万 | -3.54% | 30.4 | 1.62 |
01/29 | 2,221 | 2,238 | 2,205 | 2,210 | -0.81% | 582,300 | 6726億3093万 | -2.43% | 30.8 | 1.65 |
01/26 | 2,229 | 2,249 | 2,221 | 2,228 | +0.32% | 698,200 | 6781億938万 | -1.81% | 31.05 | 1.66 |
01/25 | 2,237 | 2,245 | 2,217 | 2,221 | -1.2% | 592,900 | 6759億7887万 | -2.24% | 30.95 | 1.65 |
01/24 | 2,257 | 2,267 | 2,238 | 2,248 | -0.88% | 592,300 | 6841億9653万 | -1.19% | 31.33 | 1.67 |
01/23 | 2,234 | 2,270 | 2,233 | 2,268 | +2.3% | 597,500 | 6902億8369万 | -0.4% | 31.61 | 1.69 |
01/22 | 2,212 | 2,226 | 2,210 | 2,217 | +0.27% | 738,700 | 6747億6144万 | -2.68% | 30.9 | 1.65 |
01/19 | 2,229 | 2,245 | 2,205 | 2,211 | -0.41% | 1,087,200 | 6729億3529万 | -3.07% | 30.81 | 1.65 |
01/18 | 2,250 | 2,254 | 2,214 | 2,220 | -0.49% | 1,304,200 | 6756億7451万 | -2.8% | 30.94 | 1.65 |
01/17 | 2,227 | 2,244 | 2,220 | 2,231 | -0.18% | 959,700 | 6790億2245万 | -2.41% | 31.09 | 1.66 |
01/16 | 2,208 | 2,245 | 2,205 | 2,235 | +0.63% | 507,400 | 6802億3988万 | -2.23% | 31.15 | 1.66 |
01/15 | 2,220 | 2,233 | 2,215 | 2,221 | -0.09% | 746,300 | 6759億7887万 | -2.76% | 30.95 | 1.65 |
01/12 | 2,244 | 2,249 | 2,217 | 2,223 | -1.46% | 1,095,700 | 6765億8759万 | -2.67% | 30.98 | 1.66 |
01/11 | 2,266 | 2,275 | 2,250 | 2,256 | -1.44% | 873,900 | 6866億3140万 | -1.18% | 31.44 | 1.68 |
01/10 | 2,325 | 2,325 | 2,282 | 2,289 | -1.55% | 690,000 | 6966億7521万 | +0.39% | 31.9 | 1.7 |
01/09 | 2,334 | 2,334 | 2,310 | 2,325 | -0.04% | 746,300 | 7076億3209万 | +2.15% | 32.4 | 1.73 |
01/05 | 2,330 | 2,334 | 2,300 | 2,326 | +0.52% | 668,900 | 7079億3645万 | +2.56% | 32.42 | 1.73 |
01/04 | 2,283 | 2,314 | 2,273 | 2,314 | +1.67% | 980,900 | 7042億8415万 | +2.39% | 32.25 | 1.72 |
2017 |
12/29 | 2,286 | 2,294 | 2,274 | 2,276 | -0.39% | 423,800 | 6927億1855万 | +1.11% | 31.66 | 1.69 |
12/28 | 2,313 | 2,316 | 2,283 | 2,285 | -1.21% | 495,100 | 6954億5778万 | +1.83% | 31.79 | 1.7 |
12/27 | 2,329 | 2,330 | 2,305 | 2,313 | -0.6% | 410,600 | 7039億7980万 | +3.44% | 32.18 | 1.72 |
12/26 | 2,321 | 2,334 | 2,318 | 2,327 | +0.3% | 426,600 | 7082億4081万 | +4.44% | 32.37 | 1.73 |
12/25 | 2,297 | 2,322 | 2,295 | 2,320 | +0.65% | 304,400 | 7061億1030万 | +4.55% | 32.28 | 1.72 |
12/22 | 2,284 | 2,306 | 2,281 | 2,305 | +0.92% | 621,900 | 7015億4493万 | +4.3% | 32.07 | 1.71 |
12/21 | 2,271 | 2,289 | 2,256 | 2,284 | +0.13% | 683,400 | 6951億5342万 | +3.72% | 31.77 | 1.7 |
12/20 | 2,294 | 2,299 | 2,278 | 2,281 | -0.78% | 575,100 | 6942億4034万 | +4.06% | 31.73 | 1.7 |
12/19 | 2,319 | 2,319 | 2,291 | 2,299 | -0.65% | 641,100 | 6997億1879万 | +5.31% | 31.98 | 1.71 |
12/18 | 2,300 | 2,321 | 2,293 | 2,314 | +1.36% | 540,200 | 7042億8415万 | +6.44% | 32.19 | 1.72 |
12/15 | 2,294 | 2,308 | 2,273 | 2,283 | -0.65% | 1,136,200 | 6948億4906万 | +5.5% | 31.76 | 1.7 |
12/14 | 2,293 | 2,308 | 2,291 | 2,298 | +0.22% | 561,800 | 6994億1443万 | +6.59% | 31.97 | 1.71 |
12/13 | 2,296 | 2,300 | 2,286 | 2,293 | +0.35% | 575,700 | 6978億9264万 | +6.8% | 31.9 | 1.7 |
12/12 | 2,291 | 2,300 | 2,273 | 2,285 | -0.17% | 612,700 | 6954億5778万 | +6.83% | 31.79 | 1.7 |
12/11 | 2,284 | 2,292 | 2,258 | 2,289 | +0.66% | 806,500 | 6966億7521万 | +7.46% | 31.84 | 1.7 |
12/08 | 2,256 | 2,274 | 2,246 | 2,274 | +1.43% | 1,566,900 | 6921億984万 | +7.26% | 31.64 | 1.69 |
12/07 | 2,200 | 2,253 | 2,196 | 2,242 | +2.47% | 908,400 | 6823億7039万 | +6.26% | 31.19 | 1.67 |
12/06 | 2,214 | 2,236 | 2,182 | 2,188 | -1.44% | 1,003,200 | 6659億3506万 | +4.19% | 30.44 | 1.63 |
12/05 | 2,208 | 2,226 | 2,197 | 2,220 | +0.86% | 583,800 | 6756億7451万 | +6.12% | 30.88 | 1.65 |
12/04 | 2,191 | 2,211 | 2,177 | 2,201 | +1.34% | 747,700 | 6698億9171万 | +5.66% | 30.62 | 1.64 |
12/01 | 2,183 | 2,198 | 2,165 | 2,172 | -1.09% | 980,800 | 6610億6533万 | +4.62% | 30.22 | 1.61 |
11/30 | 2,145 | 2,199 | 2,139 | 2,196 | +3.44% | 2,312,800 | 6683億6992万 | +6.09% | 30.55 | 1.63 |
11/29 | 2,123 | 2,132 | 2,109 | 2,123 | +0.33% | 706,200 | 6461億5180万 | +2.86% | 29.53 | 1.58 |
11/28 | 2,084 | 2,117 | 2,082 | 2,116 | +1.58% | 616,000 | 6440億2129万 | +2.72% | 29.44 | 1.57 |
11/27 | 2,111 | 2,113 | 2,075 | 2,083 | -0.95% | 617,100 | 6339億7748万 | +1.31% | 28.98 | 1.55 |
11/24 | 2,075 | 2,104 | 2,066 | 2,103 | +0.38% | 500,800 | 6400億6464万 | +2.44% | 29.26 | 1.56 |
11/22 | 2,111 | 2,128 | 2,093 | 2,095 | -0.76% | 629,200 | 6376億2978万 | +2.2% | 29.15 | 1.56 |
11/21 | 2,100 | 2,129 | 2,091 | 2,111 | +0.72% | 804,600 | 6424億9950万 | +3.13% | 29.37 | 1.57 |
11/20 | 2,088 | 2,100 | 2,071 | 2,096 | -0.33% | 674,100 | 6379億3413万 | +2.59% | 29.16 | 1.56 |
11/17 | 2,110 | 2,136 | 2,094 | 2,103 | +0.62% | 737,500 | 6400億6464万 | +3.14% | 29.26 | 1.56 |
11/16 | 2,048 | 2,095 | 2,043 | 2,090 | +2.05% | 889,800 | 6361億799万 | +2.8% | 29.08 | 1.55 |
11/15 | 2,062 | 2,075 | 2,047 | 2,048 | -0.78% | 1,055,500 | 6233億2496万 | +1.04% | 28.49 | 1.52 |
11/14 | 2,060 | 2,083 | 2,056 | 2,064 | +0.54% | 855,300 | 6281億9468万 | +2.08% | 28.71 | 1.53 |
11/13 | 2,065 | 2,074 | 2,052 | 2,053 | -0.87% | 545,300 | 6248億4675万 | +1.84% | 28.56 | 1.53 |
11/10 | 2,074 | 2,090 | 2,050 | 2,071 | -0.91% | 1,117,300 | 6303億2519万 | +2.93% | 28.81 | 1.54 |
11/09 | 2,085 | 2,127 | 2,069 | 2,090 | +0.58% | 958,400 | 6361億799万 | +4.19% | 29.08 | 1.55 |
11/08 | 2,088 | 2,094 | 2,068 | 2,078 | -0.34% | 824,000 | 6324億5569万 | +3.95% | 28.91 | 1.54 |
11/07 | 2,050 | 2,090 | 2,034 | 2,085 | +0.72% | 1,028,100 | 6345億8620万 | +4.67% | 29.01 | 1.55 |
11/06 | 2,064 | 2,072 | 2,053 | 2,070 | +1.57% | 798,100 | 6300億2083万 | +4.33% | 28.8 | 1.54 |
11/02 | 2,031 | 2,042 | 2,016 | 2,038 | +0.84% | 921,600 | 6202億8138万 | +3.09% | 28.35 | 1.52 |
11/01 | 1,986 | 2,025 | 1,982 | 2,021 | +1.61% | 879,400 | 6151億729万 | +2.54% | 28.12 | 1.5 |