時価総額
2018/03/09～2018/08/02
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 |
| 08/02 | 3,305 | 3,335 | 3,290 | 3,305 | +0.15% | 61,100 | 936億4215万 | -2.42% | 12.38 | 0.99 |
| 08/01 | 3,390 | 3,390 | 3,290 | 3,300 | -2.65% | 91,200 | 935億48万 | -2.77% | 12.36 | 0.99 |
| 07/31 | 3,420 | 3,450 | 3,385 | 3,390 | -0.88% | 79,200 | 960億5049万 | -0.29% | 12.7 | 1.02 |
| 07/30 | 3,450 | 3,455 | 3,415 | 3,420 | -0.87% | 40,600 | 969億50万 | +0.56% | 12.81 | 1.03 |
| 07/27 | 3,435 | 3,460 | 3,430 | 3,450 | -0.43% | 74,900 | 977億5050万 | +1.38% | 12.92 | 1.04 |
| 07/26 | 3,460 | 3,495 | 3,440 | 3,465 | +0.43% | 105,000 | 981億7550万 | +1.76% | 12.98 | 1.04 |
| 07/25 | 3,465 | 3,490 | 3,430 | 3,450 | -0.29% | 90,700 | 977億5050万 | +1.26% | 12.92 | 1.04 |
| 07/24 | 3,435 | 3,495 | 3,425 | 3,460 | -0.14% | 88,700 | 980億3384万 | +1.47% | 12.96 | 1.04 |
| 07/23 | 3,420 | 3,490 | 3,420 | 3,465 | -0.29% | 78,100 | 981億7550万 | +1.52% | 12.98 | 1.04 |
| 07/20 | 3,585 | 3,590 | 3,440 | 3,475 | +2.96% | 221,600 | 984億5884万 | +1.7% | 13.02 | 1.04 |
| 07/19 | 3,415 | 3,425 | 3,360 | 3,375 | -1.17% | 51,900 | 956億2549万 | -1.4% | 12.64 | 1.01 |
| 07/18 | 3,440 | 3,445 | 3,390 | 3,415 | -0.58% | 47,600 | 967億5883万 | -0.5% | 12.79 | 1.03 |
| 07/17 | 3,360 | 3,460 | 3,360 | 3,435 | +3.31% | 52,500 | 973億2550万 | -0.2% | 12.87 | 1.03 |
| 07/13 | 3,285 | 3,330 | 3,270 | 3,325 | +1.22% | 55,200 | 942億882万 | -3.54% | 12.45 | 1 |
| 07/12 | 3,335 | 3,360 | 3,285 | 3,285 | -1.65% | 47,300 | 930億7548万 | -5% | 12.3 | 0.99 |
| 07/11 | 3,340 | 3,410 | 3,310 | 3,340 | +0.45% | 87,900 | 946億3382万 | -3.8% | 12.51 | 1 |
| 07/10 | 3,345 | 3,355 | 3,315 | 3,325 | 0% | 82,600 | 942億882万 | -4.54% | 12.45 | 1 |
| 07/09 | 3,340 | 3,345 | 3,305 | 3,325 | -0.6% | 35,900 | 942億882万 | -4.89% | 12.45 | 1 |
| 07/06 | 3,395 | 3,405 | 3,325 | 3,345 | -0.15% | 47,600 | 947億7549万 | -4.67% | 12.53 | 1.01 |
| 07/05 | 3,395 | 3,415 | 3,340 | 3,350 | -1.03% | 31,900 | 949億1715万 | -4.88% | 12.55 | 1.01 |
| 07/04 | 3,290 | 3,405 | 3,290 | 3,385 | +2.11% | 51,900 | 959億882万 | -4.22% | 12.68 | 1.02 |
| 07/03 | 3,375 | 3,375 | 3,285 | 3,315 | -1.19% | 61,400 | 939億2548万 | -6.44% | 12.42 | 1 |
| 07/02 | 3,430 | 3,445 | 3,350 | 3,355 | -2.33% | 79,800 | 950億5882万 | -5.68% | 12.57 | 1.01 |
| 06/29 | 3,470 | 3,500 | 3,435 | 3,435 | -1.15% | 36,800 | 973億2550万 | -3.73% | 12.87 | 1.03 |
| 06/28 | 3,500 | 3,515 | 3,445 | 3,475 | -0.29% | 50,800 | 984億5884万 | -2.93% | 13.02 | 1.04 |
| 06/27 | 3,455 | 3,520 | 3,435 | 3,485 | +1.01% | 56,800 | 987億4217万 | -3.01% | 13.05 | 1.05 |
| 06/26 | 3,405 | 3,455 | 3,405 | 3,450 | +1.17% | 45,800 | 977億5050万 | -4.3% | 12.92 | 1.04 |
| 06/25 | 3,470 | 3,490 | 3,340 | 3,410 | -1.73% | 124,700 | 966億1716万 | -5.85% | 12.77 | 1.03 |
| 06/22 | 3,525 | 3,545 | 3,455 | 3,470 | -1% | 118,500 | 983億1717万 | -4.67% | 13 | 1.04 |
| 06/21 | 3,525 | 3,555 | 3,505 | 3,505 | -0.57% | 73,900 | 993億884万 | -4.1% | 13.13 | 1.05 |
| 06/20 | 3,525 | 3,570 | 3,505 | 3,525 | +0.28% | 95,300 | 998億7551万 | -3.87% | 13.2 | 1.06 |
| 06/19 | 3,525 | 3,555 | 3,515 | 3,515 | -0.57% | 57,400 | 995億9218万 | -4.51% | 13.17 | 1.06 |
| 06/18 | 3,575 | 3,650 | 3,525 | 3,535 | -0.7% | 66,600 | 1001億5885万 | -4.38% | 13.24 | 1.06 |
| 06/15 | 3,600 | 3,635 | 3,535 | 3,560 | -2.06% | 137,000 | 1008億6718万 | -4.46% | 13.33 | 1.07 |
| 06/14 | 3,610 | 3,690 | 3,585 | 3,635 | +0.69% | 54,800 | 1029億9219万 | -3.2% | 13.61 | 1.09 |
| 06/13 | 3,630 | 3,675 | 3,605 | 3,610 | -1.37% | 88,500 | 1022億8386万 | -4.5% | 13.52 | 1.09 |
| 06/12 | 3,565 | 3,685 | 3,565 | 3,660 | +2.81% | 115,500 | 1037億53万 | -3.81% | 13.71 | 1.1 |
| 06/11 | 3,595 | 3,610 | 3,560 | 3,560 | -0.97% | 79,700 | 1008億6718万 | -7% | 13.33 | 1.07 |
| 06/08 | 3,600 | 3,625 | 3,580 | 3,595 | -0.96% | 93,600 | 1018億5886万 | -6.87% | 13.46 | 1.08 |
| 06/07 | 3,620 | 3,635 | 3,600 | 3,630 | +0.28% | 51,600 | 1028億5053万 | -6.68% | 13.6 | 1.09 |
| 06/06 | 3,635 | 3,660 | 3,615 | 3,620 | -0.69% | 59,600 | 1025億6719万 | -7.63% | 13.56 | 1.09 |
| 06/05 | 3,650 | 3,665 | 3,605 | 3,645 | -0.55% | 56,100 | 1032億7553万 | -7.7% | 13.65 | 1.1 |
| 06/04 | 3,665 | 3,725 | 3,655 | 3,665 | +0.14% | 64,800 | 1038億4220万 | -7.87% | 13.73 | 1.1 |
| 06/01 | 3,625 | 3,685 | 3,610 | 3,660 | +0.14% | 86,500 | 1037億53万 | -8.61% | 13.71 | 1.1 |
| 05/31 | 3,670 | 3,695 | 3,650 | 3,655 | +1.11% | 54,200 | 1035億5886万 | -9.37% | 13.69 | 1.1 |
| 05/30 | 3,635 | 3,675 | 3,610 | 3,615 | -0.96% | 68,900 | 1024億2553万 | -10.89% | 13.54 | 1.09 |
| 05/29 | 3,640 | 3,650 | 3,605 | 3,650 | +0.14% | 48,500 | 1034億1720万 | -10.56% | 13.67 | 1.1 |
| 05/28 | 3,730 | 3,740 | 3,630 | 3,645 | -2.28% | 75,300 | 1032億7553万 | -11.14% | 13.65 | 1.1 |
| 05/25 | 3,765 | 3,805 | 3,720 | 3,730 | -1.45% | 77,700 | 1056億8388万 | -9.55% | 13.97 | 1.12 |
| 05/24 | 3,820 | 3,875 | 3,770 | 3,785 | -0.39% | 117,400 | 1072億4222万 | -8.69% | 14.18 | 1.14 |
| 05/23 | 3,835 | 3,845 | 3,770 | 3,800 | -1.68% | 119,700 | 1076億6722万 | -8.83% | 14.23 | 1.14 |
| 05/22 | 3,880 | 3,890 | 3,840 | 3,865 | -0.13% | 67,700 | 1095億890万 | -7.71% | 14.48 | 1.16 |
| 05/21 | 3,830 | 3,875 | 3,830 | 3,870 | +1.04% | 63,400 | 1096億5056万 | -7.97% | 14.49 | 1.16 |
| 05/18 | 3,850 | 3,865 | 3,815 | 3,830 | +0.13% | 76,600 | 1085億1722万 | -9.18% | 14.35 | 1.15 |
| 05/17 | 3,865 | 3,885 | 3,815 | 3,825 | -1.16% | 155,200 | 1083億7556万 | -9.62% | 14.33 | 1.15 |
| 05/16 | 3,890 | 3,920 | 3,860 | 3,870 | -0.77% | 106,400 | 1096億5056万 | -8.96% | 14.49 | 1.16 |
| 05/15 | 4,000 | 4,065 | 3,880 | 3,900 | -8.88% | 267,700 | 1105億57万 | -8.62% | 14.61 | 1.17 |
| 05/14 | 4,245 | 4,285 | 4,245 | 4,280 | 0% | 42,900 | 1212億6729万 | -0.07% | 16.03 | 1.29 |
| 05/11 | 4,210 | 4,280 | 4,210 | 4,280 | +0.82% | 47,600 | 1212億6729万 | +0.02% | 16.03 | 1.29 |
| 05/10 | 4,245 | 4,275 | 4,215 | 4,245 | +0.12% | 40,600 | 1202億7562万 | -0.66% | 15.9 | 1.28 |
| 05/09 | 4,245 | 4,295 | 4,220 | 4,240 | -0.12% | 38,100 | 1201億3395万 | -0.52% | 15.88 | 1.27 |
| 05/08 | 4,335 | 4,335 | 4,215 | 4,245 | -2.3% | 73,200 | 1202億7562万 | -0.28% | 15.9 | 1.28 |
| 05/07 | 4,315 | 4,355 | 4,300 | 4,345 | -0.34% | 23,000 | 1231億897万 | +2.24% | 16.27 | 1.31 |
| 05/02 | 4,385 | 4,385 | 4,315 | 4,360 | +0.23% | 31,400 | 1235億3397万 | +2.85% | 16.33 | 1.31 |
| 05/01 | 4,375 | 4,375 | 4,320 | 4,350 | -0.68% | 27,200 | 1232億5063万 | +2.79% | 16.29 | 1.31 |
| 04/27 | 4,330 | 4,385 | 4,330 | 4,380 | +0.46% | 51,600 | 1241億64万 | +3.72% | 16.4 | 1.32 |
| 04/26 | 4,335 | 4,370 | 4,305 | 4,360 | +0.35% | 41,200 | 1235億3397万 | +3.54% | 16.33 | 1.31 |
| 04/25 | 4,315 | 4,365 | 4,305 | 4,345 | -0.11% | 54,300 | 1231億897万 | +3.4% | 16.27 | 1.31 |
| 04/24 | 4,270 | 4,360 | 4,250 | 4,350 | +1.99% | 81,800 | 1232億5063万 | +3.69% | 16.29 | 1.31 |
| 04/23 | 4,235 | 4,265 | 4,180 | 4,265 | +1.31% | 44,800 | 1208億4229万 | +1.81% | 15.97 | 1.28 |
| 04/20 | 4,150 | 4,225 | 4,150 | 4,210 | +0.96% | 32,200 | 1192億8395万 | +0.53% | 15.77 | 1.27 |
| 04/19 | 4,200 | 4,205 | 4,150 | 4,170 | -0.48% | 66,100 | 1181億5061万 | -0.41% | 15.62 | 1.25 |
| 04/18 | 4,260 | 4,310 | 4,190 | 4,190 | -1.64% | 87,100 | 1187億1728万 | +0.05% | 15.69 | 1.26 |
| 04/17 | 4,350 | 4,350 | 4,255 | 4,260 | -2.41% | 43,500 | 1207億62万 | +1.67% | 15.96 | 1.28 |
| 04/16 | 4,310 | 4,370 | 4,290 | 4,365 | +1.28% | 46,900 | 1236億7564万 | +4.25% | 16.35 | 1.31 |
| 04/13 | 4,290 | 4,330 | 4,230 | 4,310 | +0.47% | 64,500 | 1221億1729万 | +3.11% | 16.14 | 1.3 |
| 04/12 | 4,185 | 4,295 | 4,185 | 4,290 | +2.88% | 53,000 | 1215億5062万 | +2.8% | 16.07 | 1.29 |
| 04/11 | 4,205 | 4,205 | 4,140 | 4,170 | -0.71% | 37,400 | 1181億5061万 | +0.02% | 15.62 | 1.25 |
| 04/10 | 4,275 | 4,280 | 4,200 | 4,200 | -2.1% | 58,200 | 1190億61万 | +0.67% | 15.73 | 1.26 |
| 04/09 | 4,255 | 4,310 | 4,235 | 4,290 | -0.35% | 40,900 | 1215億5062万 | +2.88% | 16.07 | 1.29 |
| 04/06 | 4,295 | 4,330 | 4,220 | 4,305 | +0.58% | 67,600 | 1219億7563万 | +3.31% | 16.12 | 1.29 |
| 04/05 | 4,200 | 4,295 | 4,200 | 4,280 | +2.39% | 76,900 | 1212億6729万 | +2.79% | 16.03 | 1.29 |
| 04/04 | 4,090 | 4,180 | 4,075 | 4,180 | +1.46% | 58,500 | 1184億3394万 | +0.29% | 15.66 | 1.26 |
| 04/03 | 3,965 | 4,130 | 3,940 | 4,120 | +3.52% | 113,200 | 1167億3393万 | -1.22% | 15.43 | 1.24 |
| 04/02 | 4,120 | 4,120 | 3,975 | 3,980 | -3.16% | 110,900 | 1127億6725万 | -4.69% | 14.91 | 1.2 |
| 03/30 | 4,060 | 4,135 | 4,020 | 4,110 | +1.23% | 50,900 | 1164億5060万 | -1.86% | 12.71 | 1.28 |
| 03/29 | 4,065 | 4,105 | 4,015 | 4,060 | -0.12% | 54,100 | 1150億3392万 | -3.17% | 12.55 | 1.27 |
| 03/28 | 4,075 | 4,095 | 4,020 | 4,065 | -2.87% | 69,000 | 1151億7559万 | -3.24% | 12.57 | 1.27 |
| 03/27 | 4,150 | 4,190 | 4,125 | 4,185 | +1.21% | 83,500 | 1185億7561万 | -0.57% | 12.94 | 1.31 |
| 03/26 | 4,080 | 4,140 | 4,070 | 4,135 | +1.6% | 72,200 | 1171億5893万 | -1.9% | 12.78 | 1.29 |
| 03/23 | 4,115 | 4,120 | 4,050 | 4,070 | -1.69% | 62,000 | 1153億1726万 | -3.6% | 12.58 | 1.27 |
| 03/22 | 4,180 | 4,205 | 4,130 | 4,140 | -1.08% | 54,100 | 1173億60万 | -2.08% | 12.8 | 1.29 |
| 03/20 | 4,170 | 4,190 | 4,125 | 4,185 | -0.12% | 47,600 | 1185億7561万 | -1.11% | 12.94 | 1.31 |
| 03/19 | 4,220 | 4,230 | 4,170 | 4,190 | -1.06% | 39,600 | 1187億1728万 | -0.97% | 12.95 | 1.31 |
| 03/16 | 4,225 | 4,270 | 4,220 | 4,235 | +1.07% | 49,200 | 1199億9228万 | +0.05% | 13.09 | 1.32 |
| 03/15 | 4,210 | 4,210 | 4,155 | 4,190 | -0.36% | 47,800 | 1187億1728万 | -0.92% | 12.95 | 1.31 |
| 03/14 | 4,220 | 4,240 | 4,165 | 4,205 | -0.36% | 39,700 | 1191億4228万 | -0.47% | 13 | 1.31 |
| 03/13 | 4,170 | 4,220 | 4,170 | 4,220 | +0.6% | 31,200 | 1195億6728万 | +0.02% | 13.05 | 1.32 |
| 03/12 | 4,210 | 4,215 | 4,160 | 4,195 | +0.12% | 37,800 | 1188億5894万 | -0.62% | 12.97 | 1.31 |
| 03/09 | 4,210 | 4,210 | 4,150 | 4,190 | +1.21% | 66,300 | 1187億1728万 | -0.9% | 12.95 | 1.31 |
