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 | 1,879 | 1,888 | 1,848 | 1,862 | +0.59% | 701,200 | 3921億4651万 | +0.27% | 24.74 | 11.57 |
| 03/29 | 1,852 | 1,869 | 1,838 | 1,851 | +0.6% | 1,396,800 | 3898億2985万 | -0.27% | 24.6 | 11.5 |
| 03/28 | 1,816 | 1,853 | 1,814 | 1,840 | -1.66% | 686,400 | 3875億1320万 | -1.02% | 24.45 | 11.43 |
| 03/27 | 1,836 | 1,876 | 1,832 | 1,871 | +2.92% | 928,300 | 3940億4195万 | +0.38% | 24.86 | 11.63 |
| 03/26 | 1,800 | 1,819 | 1,793 | 1,818 | +0.17% | 919,800 | 3828億7989万 | -2.73% | 24.16 | 11.3 |
| 03/23 | 1,824 | 1,860 | 1,812 | 1,815 | -2.63% | 1,049,300 | 3822億4807万 | -3.04% | 24.12 | 11.28 |
| 03/22 | 1,804 | 1,871 | 1,800 | 1,864 | +2.31% | 906,100 | 3925億6772万 | -0.59% | 24.77 | 11.58 |
| 03/20 | 1,823 | 1,838 | 1,808 | 1,822 | -1.67% | 804,800 | 3837億2231万 | -2.72% | 24.21 | 11.32 |
| 03/19 | 1,855 | 1,876 | 1,836 | 1,853 | -1.33% | 865,300 | 3902億5106万 | -1.01% | 24.63 | 11.51 |
| 03/16 | 1,889 | 1,889 | 1,844 | 1,878 | -0.63% | 1,154,200 | 3955億1619万 | +0.54% | 24.96 | 11.67 |
| 03/15 | 1,890 | 1,902 | 1,861 | 1,890 | -0.11% | 923,900 | 3980億4345万 | +1.39% | 25.12 | 11.74 |
| 03/14 | 1,856 | 1,899 | 1,856 | 1,892 | +1.34% | 1,219,900 | 3984億6466万 | +1.88% | 25.14 | 11.76 |
| 03/13 | 1,805 | 1,870 | 1,805 | 1,867 | -1.69% | 1,250,300 | 3931億9953万 | +0.7% | 24.81 | 11.6 |
| 03/12 | 1,921 | 1,922 | 1,890 | 1,899 | +1.77% | 920,200 | 3999億3889万 | +2.15% | 25.24 | 11.8 |
| 03/09 | 1,869 | 1,888 | 1,856 | 1,866 | -0.16% | 1,089,100 | 3929億8893万 | +0.16% | 24.8 | 11.6 |
| 03/08 | 1,889 | 1,896 | 1,859 | 1,869 | -0.48% | 881,400 | 3936億2074万 | +0.05% | 24.84 | 11.61 |
| 03/07 | 1,865 | 1,892 | 1,864 | 1,878 | +1.24% | 1,230,300 | 3955億1619万 | +0.43% | 24.96 | 11.67 |
| 03/06 | 1,847 | 1,865 | 1,833 | 1,855 | -1.7% | 1,817,500 | 3906億7227万 | -0.96% | 24.65 | 11.53 |
| 03/05 | 1,880 | 1,937 | 1,871 | 1,887 | +2.44% | 2,496,400 | 3974億1163万 | +0.64% | 25.08 | 11.73 |
| 03/02 | 1,774 | 1,860 | 1,774 | 1,842 | +1.66% | 2,175,900 | 3879億3441万 | -1.76% | 24.48 | 11.45 |
| 03/01 | 1,806 | 1,826 | 1,797 | 1,812 | -0.49% | 1,347,000 | 3816億1626万 | -3.51% | 24.08 | 11.26 |
| 02/28 | 1,830 | 1,855 | 1,816 | 1,821 | -2.36% | 1,585,200 | 3835億1170万 | -3.24% | 24.2 | 11.32 |
| 02/27 | 1,875 | 1,885 | 1,849 | 1,865 | +0.87% | 1,401,500 | 3927億7832万 | -1.11% | 24.78 | 11.59 |
| 02/26 | 1,840 | 1,862 | 1,830 | 1,849 | -0.05% | 1,608,400 | 3894億864万 | -2.01% | 24.57 | 11.49 |
| 02/23 | 1,837 | 1,856 | 1,823 | 1,850 | +0.82% | 1,431,700 | 3896億1925万 | -2.06% | 24.59 | 11.5 |
| 02/22 | 1,910 | 1,915 | 1,828 | 1,835 | -5.07% | 2,539,100 | 3864億6017万 | -2.91% | 24.39 | 11.4 |
| 02/21 | 1,940 | 1,970 | 1,916 | 1,933 | -2.37% | 1,717,000 | 4070億9946万 | +2.22% | 25.69 | 12.01 |
| 02/20 | 1,960 | 1,992 | 1,950 | 1,980 | -0.65% | 1,206,100 | 4169億9790万 | +4.76% | 26.31 | 12.3 |
| 02/19 | 1,919 | 1,995 | 1,910 | 1,993 | +5.17% | 1,220,800 | 4197億3576万 | +5.62% | 26.49 | 12.38 |
| 02/16 | 1,897 | 1,946 | 1,879 | 1,895 | +0.48% | 1,759,600 | 3990億9647万 | +0.58% | 25.18 | 11.78 |
| 02/15 | 1,836 | 1,891 | 1,824 | 1,886 | +4.14% | 1,326,600 | 3972億103万 | +0.11% | 25.06 | 11.72 |
| 02/14 | 1,794 | 1,832 | 1,779 | 1,811 | +0.89% | 1,890,300 | 3814億565万 | -3.93% | 24.07 | 11.25 |
| 02/13 | 1,801 | 1,840 | 1,789 | 1,795 | +1.93% | 1,734,600 | 3780億3597万 | -5.08% | 23.85 | 11.15 |
| 02/09 | 1,699 | 1,761 | 1,688 | 1,761 | -1.07% | 1,358,000 | 3708億7540万 | -7.17% | 23.4 | 10.94 |
| 02/08 | 1,725 | 1,792 | 1,720 | 1,780 | +4.77% | 1,844,100 | 3748億7690万 | -6.51% | 23.65 | 11.06 |
| 02/07 | 1,854 | 1,861 | 1,693 | 1,699 | -6.13% | 3,248,900 | 3578億1789万 | -11% | 22.58 | 10.56 |
| 02/06 | 1,931 | 1,950 | 1,750 | 1,810 | -9.91% | 2,312,700 | 3811億9505万 | -5.58% | 24.05 | 11.25 |
| 02/05 | 1,986 | 2,068 | 1,979 | 2,009 | +0.4% | 1,947,100 | 4231億544万 | +4.53% | 26.7 | 12.48 |
| 02/02 | 1,966 | 2,008 | 1,952 | 2,001 | +1.06% | 973,500 | 4214億2060万 | +4.33% | 26.59 | 12.43 |
| 02/01 | 1,937 | 1,981 | 1,927 | 1,980 | +3.61% | 1,184,900 | 4169億9790万 | +3.5% | 26.31 | 12.3 |
| 01/31 | 1,953 | 1,953 | 1,911 | 1,911 | -2.55% | 1,097,300 | 4024億6615万 | 0% | 25.4 | 11.88 |
| 01/30 | 1,915 | 1,973 | 1,914 | 1,961 | +2.51% | 2,297,800 | 4216億2480万 | +2.72% | 26.21 | 12.25 |
| 01/29 | 1,895 | 1,914 | 1,886 | 1,913 | +1.43% | 907,600 | 4113億456万 | +0.42% | 25.56 | 11.95 |
| 01/26 | 1,914 | 1,919 | 1,883 | 1,886 | -0.89% | 996,000 | 4054億9943万 | -0.84% | 25.2 | 11.79 |
| 01/25 | 1,906 | 1,919 | 1,897 | 1,903 | -0.63% | 960,800 | 4091億5451万 | +0.16% | 25.43 | 11.89 |
| 01/24 | 1,918 | 1,925 | 1,906 | 1,915 | -0.31% | 713,900 | 4117億3457万 | +1% | 25.59 | 11.97 |
| 01/23 | 1,910 | 1,926 | 1,898 | 1,921 | +1.05% | 869,700 | 4130億2460万 | +1.59% | 25.67 | 12 |
| 01/22 | 1,897 | 1,909 | 1,881 | 1,901 | +0.05% | 545,500 | 4087億2450万 | +0.74% | 25.4 | 11.88 |
| 01/19 | 1,906 | 1,924 | 1,894 | 1,900 | +1.39% | 988,400 | 4085億950万 | +0.96% | 25.39 | 11.87 |
| 01/18 | 1,894 | 1,906 | 1,874 | 1,874 | +0.59% | 850,300 | 4029億1937万 | -0.16% | 25.04 | 11.71 |
| 01/17 | 1,850 | 1,885 | 1,835 | 1,863 | -2.2% | 1,197,700 | 4005億5431万 | -0.59% | 24.9 | 11.64 |
| 01/16 | 1,905 | 1,917 | 1,898 | 1,905 | +0.11% | 823,700 | 4095億8452万 | +1.87% | 25.46 | 11.9 |
| 01/15 | 1,910 | 1,917 | 1,895 | 1,903 | -0.21% | 720,300 | 4091億5451万 | +2.2% | 25.43 | 11.89 |
| 01/12 | 1,916 | 1,941 | 1,903 | 1,907 | +0.05% | 798,900 | 4100億1453万 | +2.75% | 25.48 | 11.92 |
| 01/11 | 1,902 | 1,917 | 1,895 | 1,906 | -0.78% | 973,700 | 4097億9953万 | +3.03% | 25.47 | 11.91 |
| 01/10 | 1,921 | 1,936 | 1,913 | 1,921 | -0.98% | 825,300 | 4130億2460万 | +4.18% | 25.67 | 12 |
| 01/09 | 1,965 | 1,965 | 1,937 | 1,940 | -0.82% | 771,700 | 4171億970万 | +5.55% | 25.92 | 12.12 |
| 01/05 | 1,960 | 1,982 | 1,931 | 1,956 | +0.82% | 1,440,500 | 4205億4978万 | +6.89% | 26.14 | 12.22 |
| 01/04 | 1,941 | 1,973 | 1,918 | 1,940 | +1.84% | 1,288,100 | 4171億970万 | +6.53% | 25.92 | 12.12 |
| 2017 |
| 12/29 | 1,890 | 1,911 | 1,887 | 1,905 | +0.32% | 631,400 | 4095億8452万 | +5.13% | 25.46 | 11.9 |
| 12/28 | 1,933 | 1,938 | 1,895 | 1,899 | -1.35% | 765,600 | 4082億9449万 | +5.27% | 25.38 | 11.87 |
| 12/27 | 1,905 | 1,925 | 1,904 | 1,925 | +0.94% | 563,800 | 4138億8462万 | +7.12% | 25.72 | 12.03 |
| 12/26 | 1,900 | 1,917 | 1,897 | 1,907 | +0.85% | 788,800 | 4100億1453万 | +6.72% | 25.48 | 11.92 |
| 12/25 | 1,905 | 1,905 | 1,879 | 1,891 | -1.15% | 593,600 | 4065億7445万 | +6.36% | 25.27 | 11.82 |
| 12/22 | 1,918 | 1,946 | 1,894 | 1,913 | +1.86% | 1,609,400 | 4113億456万 | +8.14% | 25.56 | 11.95 |
| 12/21 | 1,855 | 1,880 | 1,850 | 1,878 | +1.46% | 1,104,500 | 4037億7939万 | +6.83% | 25.1 | 11.74 |
| 12/20 | 1,850 | 1,874 | 1,848 | 1,851 | +0.65% | 1,515,500 | 3979億7425万 | +5.83% | 24.74 | 11.57 |
| 12/19 | 1,835 | 1,841 | 1,817 | 1,839 | -0.16% | 987,100 | 3953億9419万 | +5.63% | 24.57 | 11.49 |
| 12/18 | 1,815 | 1,844 | 1,809 | 1,842 | +2.05% | 1,475,400 | 3960億3921万 | +6.29% | 24.61 | 11.51 |
| 12/15 | 1,801 | 1,808 | 1,786 | 1,805 | +0.56% | 932,600 | 3880億8402万 | +4.58% | 24.12 | 11.28 |
| 12/14 | 1,808 | 1,813 | 1,792 | 1,795 | -0.33% | 814,800 | 3859億3397万 | +4.36% | 23.99 | 11.22 |
| 12/13 | 1,790 | 1,813 | 1,789 | 1,801 | +0.95% | 1,159,700 | 3872億2400万 | +5.08% | 24.07 | 11.25 |
| 12/12 | 1,787 | 1,789 | 1,763 | 1,784 | +0.62% | 1,012,300 | 3835億6892万 | +4.39% | 23.84 | 11.15 |
| 12/11 | 1,777 | 1,788 | 1,756 | 1,773 | -1.06% | 1,220,400 | 3812億386万 | +3.99% | 23.69 | 11.08 |
| 12/08 | 1,800 | 1,826 | 1,786 | 1,792 | +0.67% | 2,051,300 | 3852億8896万 | +5.54% | 23.95 | 11.2 |
| 12/07 | 1,730 | 1,785 | 1,730 | 1,780 | +4.34% | 1,374,400 | 3827億890万 | +5.39% | 23.79 | 11.12 |
| 12/06 | 1,734 | 1,740 | 1,682 | 1,706 | -1.84% | 1,242,600 | 3667億9853万 | +1.55% | 22.8 | 10.66 |
| 12/05 | 1,755 | 1,763 | 1,728 | 1,738 | -1.19% | 982,800 | 3736億7869万 | +3.7% | 23.23 | 10.86 |
| 12/04 | 1,770 | 1,774 | 1,756 | 1,759 | -0.17% | 805,300 | 3781億9379万 | +5.27% | 23.51 | 10.99 |
| 12/01 | 1,764 | 1,771 | 1,749 | 1,762 | -0.68% | 1,084,700 | 3788億3881万 | +5.95% | 23.55 | 11.01 |
| 11/30 | 1,741 | 1,777 | 1,737 | 1,774 | +1.9% | 1,834,000 | 3814億1887万 | +7.19% | 23.71 | 11.09 |
| 11/29 | 1,722 | 1,743 | 1,719 | 1,741 | +1.52% | 691,500 | 3743億2370万 | +5.71% | 23.27 | 10.88 |
| 11/28 | 1,740 | 1,740 | 1,696 | 1,715 | -0.69% | 1,075,400 | 3687億3357万 | +4.57% | 22.92 | 10.72 |
| 11/27 | 1,721 | 1,730 | 1,713 | 1,727 | +0.82% | 962,900 | 3713億1363万 | +5.69% | 23.08 | 10.79 |
| 11/24 | 1,698 | 1,715 | 1,681 | 1,713 | +0.23% | 1,172,100 | 3683億356万 | +5.29% | 22.89 | 10.7 |
| 11/22 | 1,693 | 1,727 | 1,681 | 1,709 | +1.42% | 1,859,400 | 3674億4354万 | +5.43% | 22.84 | 10.68 |
| 11/21 | 1,680 | 1,689 | 1,667 | 1,685 | +0.72% | 967,900 | 3622億8342万 | +4.33% | 22.52 | 10.53 |
| 11/20 | 1,657 | 1,680 | 1,651 | 1,673 | +0.66% | 1,010,500 | 3597億336万 | +3.85% | 22.36 | 10.45 |
| 11/17 | 1,668 | 1,675 | 1,652 | 1,662 | +0.42% | 938,800 | 3573億3831万 | +3.36% | 22.21 | 10.39 |
| 11/16 | 1,614 | 1,662 | 1,607 | 1,655 | +1.29% | 1,366,600 | 3558億3327万 | +3.05% | 22.12 | 10.34 |
| 11/15 | 1,651 | 1,666 | 1,628 | 1,634 | -1.51% | 1,266,500 | 3513億1817万 | +2% | 21.84 | 10.21 |
| 11/14 | 1,651 | 1,661 | 1,646 | 1,659 | +0.42% | 735,400 | 3566億9329万 | +3.75% | 22.17 | 10.37 |
| 11/13 | 1,666 | 1,666 | 1,645 | 1,652 | -0.12% | 891,500 | 3551億8826万 | +3.64% | 22.08 | 10.32 |
| 11/10 | 1,615 | 1,656 | 1,615 | 1,654 | 0% | 866,400 | 3556億1827万 | +4.16% | 22.1 | 10.34 |
| 11/09 | 1,640 | 1,690 | 1,626 | 1,654 | +0.85% | 1,787,600 | 3556億1827万 | +4.68% | 22.1 | 10.34 |
| 11/08 | 1,600 | 1,651 | 1,592 | 1,640 | -2.96% | 3,044,500 | 3526億820万 | +4.26% | 21.92 | 10.25 |
| 11/07 | 1,668 | 1,691 | 1,656 | 1,690 | +0.3% | 2,072,100 | 3633億5845万 | +7.92% | 22.58 | 10.56 |
| 11/06 | 1,645 | 1,747 | 1,643 | 1,685 | +6.71% | 4,620,300 | 3622億8342万 | +8.29% | 22.52 | 10.53 |
| 11/02 | 1,569 | 1,598 | 1,511 | 1,579 | +0.57% | 3,299,700 | 3394億9289万 | +2.2% | 21.1 | 9.87 |
| 11/01 | 1,564 | 1,576 | 1,553 | 1,570 | +1.09% | 1,545,000 | 3375億5785万 | +2.21% | 20.98 | 9.81 |
