時価総額
2017/07/11～2017/12/05
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 | 10/1, 株式分割 1→2 |
| 2017 |
| 12/05 | 1,813 | 1,830 | 1,800 | 1,825 | -0.68% | 1,801,000 | 1兆1819億 | +1.5% | 65.2 | 14.33 |
| 12/04 | 1,880 | 1,880 | 1,833 | 1,838 | -2.91% | 1,707,000 | 1兆1900億 | +2.54% | 65.64 | 14.43 |
| 12/01 | 1,873 | 1,893 | 1,848 | 1,893 | +2.57% | 2,745,200 | 1兆2256億 | +6.2% | 67.61 | 14.86 |
| 11/30 | 1,810 | 1,853 | 1,810 | 1,845 | 0% | 2,354,800 | 1兆1948億 | +4.12% | 65.91 | 14.48 |
| 11/29 | 1,865 | 1,883 | 1,835 | 1,845 | +0.27% | 1,674,000 | 1兆1948億 | +4.59% | 65.91 | 14.48 |
| 11/28 | 1,845 | 1,850 | 1,810 | 1,840 | -1.47% | 1,979,400 | 1兆1916億 | +4.84% | 65.73 | 14.45 |
| 11/27 | 1,865 | 1,888 | 1,853 | 1,868 | 0% | 1,403,200 | 1兆2094億 | +6.9% | 66.71 | 14.66 |
| 11/24 | 1,843 | 1,868 | 1,840 | 1,868 | +0.81% | 956,600 | 1兆2094億 | +7.51% | 66.71 | 14.66 |
| 11/22 | 1,875 | 1,878 | 1,843 | 1,853 | -0.4% | 1,304,200 | 1兆1997億 | +7.2% | 66.18 | 14.54 |
| 11/21 | 1,843 | 1,868 | 1,828 | 1,860 | +0.54% | 1,926,800 | 1兆2045億 | +8.2% | 66.45 | 14.6 |
| 11/20 | 1,835 | 1,860 | 1,818 | 1,850 | +0.82% | 1,518,400 | 1兆1981億 | +8.19% | 66.09 | 14.52 |
| 11/17 | 1,815 | 1,848 | 1,813 | 1,835 | +1.94% | 2,999,600 | 1兆1884億 | +7.81% | 65.55 | 14.41 |
| 11/16 | 1,708 | 1,803 | 1,703 | 1,800 | +4.35% | 3,046,600 | 1兆1657億 | +6.19% | 64.3 | 14.13 |
| 11/15 | 1,758 | 1,778 | 1,718 | 1,725 | -2.95% | 1,991,000 | 1兆1171億 | +2.25% | 61.62 | 13.54 |
| 11/14 | 1,790 | 1,800 | 1,773 | 1,778 | -0.56% | 1,738,200 | 1兆1511億 | +5.68% | 63.5 | 13.95 |
| 11/13 | 1,813 | 1,818 | 1,783 | 1,788 | -0.83% | 1,934,200 | 1兆1576億 | +6.78% | 63.86 | 14.03 |
| 11/10 | 1,763 | 1,810 | 1,763 | 1,803 | +0.42% | 2,036,600 | 1兆1673億 | +8.19% | 64.39 | 14.15 |
| 11/09 | 1,803 | 1,830 | 1,758 | 1,795 | +0.84% | 3,126,800 | 1兆1624億 | +8.26% | 64.12 | 14.09 |
| 11/08 | 1,770 | 1,780 | 1,763 | 1,780 | +0.42% | 1,886,000 | 1兆1527億 | +7.81% | 63.59 | 13.97 |
| 11/07 | 1,753 | 1,790 | 1,753 | 1,773 | +2.16% | 2,857,600 | 1兆1479億 | +7.82% | 63.32 | 13.92 |
| 11/06 | 1,725 | 1,740 | 1,718 | 1,735 | +2.06% | 1,852,800 | 1兆1236億 | +5.99% | 61.98 | 13.62 |
| 11/02 | 1,715 | 1,720 | 1,688 | 1,700 | -0.44% | 1,554,600 | 1兆1009億 | +4.17% | 60.73 | 13.35 |
| 11/01 | 1,683 | 1,710 | 1,680 | 1,708 | +1.19% | 2,411,600 | 1兆1058億 | +4.95% | 61 | 13.41 |
| 10/31 | 1,685 | 1,688 | 1,655 | 1,688 | +0.9% | 2,088,000 | 1兆928億 | +4.04% | 60.28 | 13.25 |
| 10/30 | 1,678 | 1,685 | 1,655 | 1,673 | +0.75% | 5,559,400 | 1兆831億 | +3.37% | 59.75 | 13.13 |
| 10/27 | 1,620 | 1,675 | 1,603 | 1,660 | +4.24% | 4,114,200 | 1兆750億 | +2.79% | 59.3 | 13.03 |
| 10/26 | 1,595 | 1,630 | 1,550 | 1,593 | -2.3% | 4,581,400 | 1兆313億 | -1.21% | 56.89 | 12.5 |
| 10/25 | 1,650 | 1,650 | 1,623 | 1,630 | -0.91% | 1,563,800 | 1兆556億 | +1.05% | 58.23 | 12.8 |
| 10/24 | 1,635 | 1,650 | 1,628 | 1,645 | +0.77% | 1,332,400 | 1兆653億 | +2.05% | 58.77 | 12.91 |
| 10/23 | 1,650 | 1,650 | 1,628 | 1,633 | -0.61% | 1,298,800 | 1兆572億 | +1.4% | 58.32 | 12.82 |
| 10/20 | 1,623 | 1,648 | 1,623 | 1,643 | +1.08% | 1,162,400 | 1兆637億 | +2.15% | 58.68 | 12.89 |
| 10/19 | 1,630 | 1,635 | 1,618 | 1,625 | -0.91% | 1,216,200 | 1兆523億 | +1.25% | 58.05 | 12.76 |
| 10/18 | 1,625 | 1,648 | 1,620 | 1,640 | +0.61% | 1,325,800 | 1兆621億 | +2.37% | 58.59 | 12.88 |
| 10/17 | 1,645 | 1,645 | 1,618 | 1,630 | -0.31% | 1,589,200 | 1兆556億 | +2.19% | 58.23 | 12.8 |
| 10/16 | 1,638 | 1,658 | 1,635 | 1,635 | -0.15% | 1,544,000 | 1兆588億 | +3.09% | 58.41 | 12.84 |
| 10/13 | 1,638 | 1,645 | 1,610 | 1,638 | -0.91% | 2,174,600 | 1兆604億 | +3.84% | 58.5 | 12.86 |
| 10/12 | 1,623 | 1,658 | 1,620 | 1,653 | +2.32% | 2,771,800 | 1兆702億 | +5.46% | 59.03 | 12.97 |
| 10/11 | 1,600 | 1,620 | 1,598 | 1,615 | +1.41% | 1,844,600 | 1兆459億 | +3.79% | 57.69 | 12.68 |
| 10/10 | 1,590 | 1,603 | 1,588 | 1,593 | +0.95% | 1,527,600 | 1兆313億 | +2.87% | 56.89 | 12.5 |
| 10/06 | 1,595 | 1,603 | 1,570 | 1,578 | -1.25% | 1,696,000 | 1兆216億 | +2.3% | 56.35 | 12.38 |
| 10/05 | 1,600 | 1,615 | 1,593 | 1,598 | -0.31% | 1,587,800 | 1兆345億 | +4% | 57.07 | 12.54 |
| 10/04 | 1,618 | 1,620 | 1,598 | 1,603 | -0.62% | 1,217,200 | 1兆378億 | +4.81% | 57.25 | 12.58 |
| 10/03 | 1,608 | 1,623 | 1,605 | 1,613 | +0.78% | 1,469,200 | 1兆443億 | +5.95% | 57.6 | 12.66 |
| 10/02 | 1,613 | 1,615 | 1,593 | 1,600 | -0.16% | 1,100,800 | 1兆362億 | +5.61% | 57.16 | 12.56 |
| 09/29 | 1,608 | 1,613 | 1,593 | 1,603 | -0.31% | 1,173,800 | 1兆378億 | +6.34% | 57.25 | 12.58 |
| 09/28 | 1,623 | 1,635 | 1,593 | 1,608 | +1.26% | 2,245,600 | 1兆410億 | +7.24% | 57.43 | 12.62 |
| 09/27 | 1,590 | 1,600 | 1,570 | 1,588 | +0.47% | 1,534,800 | 1兆281億 | +6.4% | 56.71 | 12.46 |
| 09/26 | 1,563 | 1,585 | 1,560 | 1,580 | -0.16% | 1,410,400 | 1兆232億 | +6.47% | 56.44 | 12.4 |
| 09/25 | 1,590 | 1,613 | 1,575 | 1,583 | -0.47% | 1,679,000 | 1兆248億 | +7.07% | 56.53 | 12.42 |
| 09/22 | 1,575 | 1,593 | 1,568 | 1,590 | +0.47% | 1,983,800 | 1兆297億 | +8.09% | 56.8 | 12.48 |
| 09/21 | 1,625 | 1,628 | 1,580 | 1,583 | -2.16% | 2,788,600 | 1兆248億 | +8.09% | 56.53 | 12.42 |
| 09/20 | 1,625 | 1,633 | 1,603 | 1,618 | +0.31% | 2,746,000 | 1兆475億 | +10.94% | 57.78 | 12.7 |
| 09/19 | 1,603 | 1,615 | 1,593 | 1,613 | +1.74% | 2,976,600 | 1兆442億 | +11.28% | 57.6 | 12.66 |
| 09/15 | 1,568 | 1,590 | 1,568 | 1,585 | +0.16% | 2,812,600 | 1兆264億 | +10.07% | 56.62 | 12.44 |
| 09/14 | 1,593 | 1,608 | 1,575 | 1,583 | -0.31% | 4,941,600 | 1兆248億 | +10.43% | 56.53 | 12.42 |
| 09/13 | 1,545 | 1,590 | 1,540 | 1,588 | +3.59% | 6,748,800 | 1兆281億 | +11.33% | 56.71 | 12.46 |
| 09/12 | 1,508 | 1,535 | 1,500 | 1,533 | +4.61% | 6,223,000 | 9924億8715万 | +7.92% | 54.75 | 12.03 |
| 09/11 | 1,435 | 1,469 | 1,435 | 1,465 | +3.86% | 3,666,600 | 9487億7238万 | +3.39% | 52.34 | 11.5 |
| 09/08 | 1,405 | 1,424 | 1,398 | 1,411 | +0.43% | 2,615,600 | 9134億7675万 | -0.46% | 50.39 | 11.07 |
| 09/07 | 1,395 | 1,411 | 1,390 | 1,405 | +1.37% | 1,961,200 | 9095億9099万 | -1.02% | 50.17 | 11.03 |
| 09/06 | 1,375 | 1,389 | 1,368 | 1,386 | +0.07% | 2,384,200 | 8972億8610万 | -2.5% | 49.5 | 10.88 |
| 09/05 | 1,405 | 1,407 | 1,376 | 1,385 | -1.67% | 2,492,200 | 8966億3847万 | -2.84% | 49.46 | 10.87 |
| 09/04 | 1,435 | 1,435 | 1,406 | 1,408 | -2.73% | 1,969,800 | 9118億5768万 | -1.47% | 50.3 | 11.05 |
| 09/01 | 1,436 | 1,451 | 1,430 | 1,448 | +1.33% | 2,358,800 | 9374億3892万 | +1.01% | 51.71 | 11.36 |
| 08/31 | 1,423 | 1,433 | 1,416 | 1,429 | +0.42% | 1,679,000 | 9251億3402万 | -0.52% | 51.03 | 11.21 |
| 08/30 | 1,433 | 1,442 | 1,422 | 1,423 | -0.07% | 2,119,400 | 9212億4826万 | -1.28% | 50.82 | 11.17 |
| 08/29 | 1,425 | 1,434 | 1,411 | 1,424 | -0.84% | 2,407,800 | 9218億9589万 | -1.62% | 50.85 | 11.18 |
| 08/28 | 1,410 | 1,438 | 1,408 | 1,436 | +2.1% | 2,600,400 | 9296億6741万 | -1.07% | 51.28 | 11.27 |
| 08/25 | 1,413 | 1,415 | 1,405 | 1,406 | 0% | 1,716,200 | 9105億6243万 | -3.3% | 50.23 | 11.04 |
| 08/24 | 1,414 | 1,419 | 1,406 | 1,406 | -1.13% | 1,888,000 | 9105億6243万 | -3.7% | 50.23 | 11.04 |
| 08/23 | 1,424 | 1,435 | 1,420 | 1,422 | +1.07% | 2,018,400 | 9209億2445万 | -2.94% | 50.8 | 11.16 |
| 08/22 | 1,414 | 1,427 | 1,405 | 1,407 | -0.18% | 1,908,400 | 9112億1006万 | -4.22% | 50.26 | 11.05 |
| 08/21 | 1,420 | 1,431 | 1,410 | 1,410 | -0.63% | 2,028,400 | 9128億2574万 | -4.38% | 50.35 | 11.07 |
| 08/18 | 1,401 | 1,424 | 1,398 | 1,419 | -0.04% | 2,465,400 | 9186億5436万 | -4.09% | 50.67 | 11.14 |
| 08/17 | 1,429 | 1,439 | 1,417 | 1,419 | +0.04% | 2,490,200 | 9189億7817万 | -4.32% | 50.69 | 11.14 |
| 08/16 | 1,403 | 1,421 | 1,397 | 1,419 | +1.1% | 2,006,000 | 9186億5436万 | -4.73% | 50.67 | 11.14 |
| 08/15 | 1,394 | 1,410 | 1,391 | 1,403 | +1.04% | 2,936,600 | 9086億1619万 | -6.03% | 50.12 | 11.01 |
| 08/14 | 1,395 | 1,399 | 1,382 | 1,389 | -1.98% | 2,506,600 | 8992億2564万 | -7.25% | 49.6 | 10.9 |
| 08/10 | 1,410 | 1,436 | 1,402 | 1,417 | +0.57% | 3,270,000 | 9173億5911万 | -5.69% | 50.6 | 11.12 |
| 08/09 | 1,429 | 1,437 | 1,402 | 1,409 | -1.92% | 4,102,000 | 9121億7812万 | -6.41% | 50.32 | 11.06 |
| 08/08 | 1,450 | 1,453 | 1,435 | 1,436 | -1.17% | 3,334,800 | 9299億8777万 | -4.84% | 51.3 | 11.27 |
| 08/07 | 1,473 | 1,477 | 1,453 | 1,453 | -0.75% | 2,478,000 | 9409億9738万 | -3.9% | 51.91 | 11.41 |
| 08/04 | 1,450 | 1,471 | 1,438 | 1,464 | +0.86% | 2,913,400 | 9481億2124万 | -3.43% | 52.3 | 11.49 |
| 08/03 | 1,462 | 1,473 | 1,451 | 1,452 | -0.72% | 3,344,400 | 9400億2594万 | -4.57% | 51.85 | 11.4 |
| 08/02 | 1,482 | 1,489 | 1,461 | 1,462 | -1.25% | 2,431,400 | 9468億2599万 | -4.19% | 52.23 | 11.48 |
| 08/01 | 1,482 | 1,495 | 1,476 | 1,481 | -0.47% | 2,241,200 | 9588億703万 | -3.42% | 52.89 | 11.62 |
| 07/31 | 1,505 | 1,515 | 1,487 | 1,488 | -1.16% | 2,792,800 | 9633億4040万 | -3.35% | 53.14 | 11.68 |
| 07/28 | 1,543 | 1,543 | 1,503 | 1,505 | -1.95% | 2,205,800 | 9746億7381万 | -2.59% | 53.76 | 11.82 |
| 07/27 | 1,565 | 1,568 | 1,486 | 1,535 | -1.44% | 5,154,000 | 9941億253万 | -0.97% | 54.84 | 12.05 |
| 07/26 | 1,565 | 1,568 | 1,545 | 1,558 | +0.48% | 2,455,000 | 1兆86億 | +0.23% | 55.64 | 12.23 |
| 07/25 | 1,545 | 1,553 | 1,538 | 1,550 | +1.14% | 1,928,400 | 1兆38億 | -0.39% | 55.37 | 12.17 |
| 07/24 | 1,513 | 1,540 | 1,510 | 1,533 | +0.66% | 1,273,000 | 9924億8347万 | -1.64% | 54.75 | 12.03 |
| 07/21 | 1,553 | 1,560 | 1,518 | 1,523 | -1.93% | 1,881,200 | 9860億479万 | -2.4% | 54.39 | 11.95 |
| 07/20 | 1,538 | 1,558 | 1,533 | 1,553 | +1.14% | 2,688,800 | 1兆54億 | -0.61% | 55.46 | 12.19 |
| 07/19 | 1,520 | 1,540 | 1,515 | 1,535 | +1.32% | 1,198,000 | 9941億7万 | -1.67% | 54.84 | 12.05 |
| 07/18 | 1,535 | 1,535 | 1,508 | 1,515 | -0.98% | 1,312,000 | 9811億4763万 | -3.01% | 54.12 | 11.89 |
| 07/14 | 1,540 | 1,543 | 1,528 | 1,530 | -0.33% | 1,134,800 | 9908億6196万 | -2.17% | 54.66 | 12.01 |
| 07/13 | 1,538 | 1,545 | 1,530 | 1,535 | +0.66% | 1,191,600 | 9941億7万 | -1.92% | 54.84 | 12.05 |
| 07/12 | 1,553 | 1,553 | 1,513 | 1,525 | -1.61% | 1,721,000 | 9876億2385万 | -2.68% | 54.48 | 11.97 |
| 07/11 | 1,525 | 1,550 | 1,525 | 1,550 | +1.97% | 1,583,000 | 1兆38億 | -1.34% | 55.37 | 12.17 |
