時価総額
2017/10/24~2018/03/30
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 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 100 | 48億9090万 | -2.21% | 24.22 | 2.34 |
03/29 | 1,400 | 1,400 | 1,399 | 1,400 | +2.56% | 2,900 | 49億9800万 | -0.14% | 24.75 | 2.4 |
03/28 | 1,360 | 1,365 | 1,330 | 1,365 | -2.5% | 400 | 48億7305万 | -2.64% | 24.13 | 2.34 |
03/27 | 1,380 | 1,400 | 1,380 | 1,400 | +2.26% | 900 | 49億9800万 | -0.21% | 24.75 | 2.4 |
03/26 | 1,340 | 1,400 | 1,340 | 1,369 | +4.42% | 700 | 48億8733万 | -2.42% | 24.2 | 2.34 |
03/23 | 1,330 | 1,365 | 1,311 | 1,311 | -5.68% | 1,800 | 46億8027万 | -6.49% | 23.17 | 2.24 |
03/22 | 1,370 | 1,390 | 1,370 | 1,390 | -0.71% | 600 | 49億6230万 | -1.07% | 24.57 | 2.38 |
03/20 | 1,351 | 1,400 | 1,351 | 1,400 | 0% | 1,400 | 49億9800万 | -0.36% | 24.75 | 2.4 |
03/19 | 1,409 | 1,418 | 1,386 | 1,400 | -4.57% | 3,500 | 49億9800万 | -0.36% | 24.75 | 2.4 |
03/16 | 1,467 | 1,467 | 1,467 | 1,467 | +1.17% | 200 | 52億3719万 | +4.41% | 25.93 | 2.51 |
03/15 | 1,447 | 1,450 | 1,447 | 1,450 | +2.11% | 1,400 | 51億7650万 | +3.57% | 25.63 | 2.48 |
03/14 | 1,420 | 1,420 | 1,420 | 1,420 | +0.57% | 100 | 50億6940万 | +1.65% | 25.1 | 2.43 |
03/13 | 1,437 | 1,437 | 1,412 | 1,412 | +0.5% | 200 | 50億4084万 | +0.86% | 24.96 | 2.42 |
03/12 | 1,480 | 1,480 | 1,365 | 1,405 | -5.39% | 1,900 | 50億1585万 | +0.21% | 24.83 | 2.4 |
03/09 | 1,480 | 1,485 | 1,480 | 1,485 | +0.34% | 600 | 53億145万 | +5.84% | 26.25 | 2.54 |
03/08 | 1,581 | 1,581 | 1,480 | 1,480 | +3.5% | 3,000 | 52億8360万 | +5.64% | 26.16 | 2.53 |
03/07 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 600 | 51億510万 | +2.22% | 25.28 | 2.45 |
03/06 | 1,405 | 1,420 | 1,391 | 1,420 | +1.43% | 800 | 50億6940万 | +1.5% | 25.1 | 2.43 |
03/05 | 1,401 | 1,401 | 1,400 | 1,400 | -0.43% | 600 | 49億9800万 | 0% | 24.75 | 2.4 |
03/02 | 1,318 | 1,440 | 1,318 | 1,406 | +4.15% | 1,500 | 50億1942万 | +0.29% | 24.85 | 2.41 |
03/01 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 100 | 48億1950万 | -3.78% | 23.86 | 2.31 |
02/28 | 1,350 | 1,390 | 1,350 | 1,370 | +1.48% | 500 | 48億9090万 | -2.49% | 24.22 | 2.34 |
02/27 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 100 | 48億1950万 | -4.26% | 23.86 | 2.31 |
02/26 | 1,401 | 1,401 | 1,370 | 1,370 | -2.14% | 800 | 48億9090万 | -3.11% | 24.22 | 2.34 |
02/23 | 1,401 | 1,401 | 1,400 | 1,400 | -0.36% | 300 | 49億9800万 | -1.13% | 24.75 | 2.4 |
02/22 | 1,410 | 1,410 | 1,405 | 1,405 | +0.29% | 200 | 50億1585万 | -0.85% | 24.83 | 2.4 |
02/21 | 1,401 | 1,401 | 1,401 | 1,401 | +0.79% | 100 | 50億157万 | -1.27% | 24.76 | 2.4 |
02/16 | 1,399 | 1,400 | 1,390 | 1,390 | -0.57% | 900 | 49億6230万 | -1.63% | 24.57 | 2.38 |
02/15 | 1,398 | 1,398 | 1,398 | 1,398 | +3.56% | 200 | 49億9086万 | -0.78% | 24.71 | 2.39 |
02/14 | 1,371 | 1,371 | 1,350 | 1,350 | -1.53% | 2,100 | 48億1950万 | -3.91% | 23.86 | 2.31 |
02/13 | 1,370 | 1,400 | 1,370 | 1,371 | -2.07% | 1,300 | 48億9447万 | -2.21% | 24.23 | 2.35 |
02/09 | 1,402 | 1,402 | 1,400 | 1,400 | 0% | 1,000 | 49億9800万 | +0.21% | 24.75 | 2.4 |
02/08 | 1,402 | 1,402 | 1,400 | 1,400 | 0% | 500 | 49億9800万 | +0.57% | 24.75 | 2.4 |
02/07 | 1,327 | 1,400 | 1,327 | 1,400 | +5.5% | 800 | 49億9800万 | +0.94% | 24.75 | 2.4 |
02/06 | 1,352 | 1,352 | 1,237 | 1,327 | -3.98% | 2,700 | 47億3739万 | -3.98% | 23.46 | 2.27 |
02/05 | 1,381 | 1,382 | 1,381 | 1,382 | -7.19% | 700 | 49億3374万 | +0.22% | 24.43 | 2.36 |
02/02 | 1,472 | 1,489 | 1,462 | 1,489 | +1.09% | 2,600 | 53億1573万 | +8.29% | 26.32 | 2.55 |
02/01 | 1,451 | 1,473 | 1,451 | 1,473 | +2.29% | 700 | 52億5861万 | +7.75% | 26.04 | 2.52 |
01/31 | 1,422 | 1,440 | 1,422 | 1,440 | +0.56% | 900 | 51億4080万 | +6.04% | 25.45 | 2.46 |
01/30 | 1,432 | 1,432 | 1,432 | 1,432 | 0% | 400 | 51億1224万 | +6% | 25.31 | 2.45 |
01/29 | 1,433 | 1,433 | 1,432 | 1,432 | +1.56% | 400 | 51億1224万 | +6.71% | 25.31 | 2.45 |
01/26 | 1,412 | 1,442 | 1,409 | 1,410 | -2.22% | 1,100 | 50億3370万 | +5.78% | 24.92 | 2.41 |
01/25 | 1,472 | 1,472 | 1,442 | 1,442 | -2.04% | 600 | 51億4794万 | +8.83% | 25.49 | 2.47 |
01/24 | 1,432 | 1,472 | 1,432 | 1,472 | +2.79% | 2,700 | 52億5504万 | +11.77% | 26.02 | 2.52 |
01/23 | 1,401 | 1,432 | 1,401 | 1,432 | +2.29% | 600 | 51億1224万 | +9.56% | 25.31 | 2.45 |
01/22 | 1,412 | 1,412 | 1,400 | 1,400 | -4.89% | 300 | 49億9800万 | +7.78% | 24.75 | 2.4 |
01/19 | 1,463 | 1,473 | 1,462 | 1,472 | -0.14% | 700 | 52億5504万 | +13.84% | 26.02 | 2.52 |
01/18 | 1,474 | 1,474 | 1,474 | 1,474 | +4.24% | 100 | 52億6218万 | +14.8% | 26.05 | 2.52 |
01/17 | 1,412 | 1,414 | 1,412 | 1,414 | -1.12% | 500 | 50億4798万 | +10.9% | 24.99 | 2.42 |
01/16 | 1,449 | 1,452 | 1,401 | 1,430 | -0.56% | 6,600 | 51億510万 | +12.87% | 25.28 | 2.45 |
01/15 | 1,299 | 1,499 | 1,299 | 1,438 | +13.59% | 14,100 | 51億3366万 | +14.22% | 25.42 | 2.46 |
01/12 | 1,270 | 1,280 | 1,266 | 1,266 | -2.09% | 800 | 45億1962万 | +1.04% | 22.38 | 2.17 |
01/11 | 1,291 | 1,293 | 1,291 | 1,293 | +0.15% | 400 | 46億1601万 | +3.19% | 22.85 | 2.21 |
01/10 | 1,288 | 1,291 | 1,285 | 1,291 | +1.25% | 700 | 46億887万 | +3.2% | 22.82 | 2.21 |
01/09 | 1,235 | 1,275 | 1,235 | 1,275 | +2% | 400 | 45億5175万 | +1.92% | 22.54 | 2.18 |
01/05 | 1,271 | 1,280 | 1,250 | 1,250 | -1.65% | 1,000 | 44億6250万 | -0.16% | 22.09 | 2.14 |
01/04 | 1,240 | 1,271 | 1,240 | 1,271 | +0.55% | 500 | 45億3747万 | +1.44% | 22.47 | 2.17 |
2017 |
12/29 | 1,264 | 1,264 | 1,264 | 1,264 | -0.63% | 100 | 45億1248万 | +0.8% | 22.34 | 2.16 |
12/27 | 1,272 | 1,272 | 1,272 | 1,272 | 0% | 700 | 45億4104万 | +1.52% | 22.48 | 2.18 |
12/26 | 1,280 | 1,280 | 1,272 | 1,272 | -0.63% | 2,700 | 45億4104万 | +1.76% | 22.48 | 2.18 |
12/25 | 1,270 | 1,280 | 1,262 | 1,280 | +0.39% | 1,200 | 45億6960万 | +2.65% | 22.63 | 2.19 |
12/22 | 1,275 | 1,275 | 1,275 | 1,275 | +1.03% | 100 | 45億5175万 | +2.49% | 22.54 | 2.18 |
12/21 | 1,249 | 1,265 | 1,249 | 1,262 | +0.96% | 2,700 | 45億534万 | +1.61% | 22.31 | 2.16 |
12/20 | 1,214 | 1,250 | 1,211 | 1,250 | +2.97% | 1,300 | 44億6250万 | +0.73% | 22.1 | 2.14 |
12/19 | 1,240 | 1,247 | 1,214 | 1,214 | +1% | 2,200 | 43億3398万 | -2.18% | 21.46 | 2.08 |
12/18 | 1,183 | 1,230 | 1,183 | 1,202 | -0.08% | 1,700 | 42億9114万 | -3.14% | 21.25 | 2.06 |
12/15 | 1,255 | 1,255 | 1,190 | 1,203 | -3.37% | 3,500 | 42億9471万 | -3.14% | 21.26 | 2.06 |
12/14 | 1,245 | 1,245 | 1,245 | 1,245 | +0.73% | 400 | 44億4465万 | +0.24% | 22.01 | 2.13 |
12/13 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 300 | 44億1252万 | -0.56% | 21.85 | 2.11 |
12/12 | 1,235 | 1,236 | 1,233 | 1,236 | +0.08% | 1,200 | 44億1252万 | -0.64% | 21.85 | 2.11 |
12/11 | 1,225 | 1,236 | 1,205 | 1,235 | -1.59% | 1,900 | 44億895万 | -0.64% | 21.83 | 2.11 |
12/08 | 1,250 | 1,255 | 1,250 | 1,255 | +0.97% | 200 | 44億8035万 | +1.05% | 22.18 | 2.15 |
12/07 | 1,210 | 1,243 | 1,210 | 1,243 | +1.8% | 600 | 44億3751万 | +0.16% | 21.97 | 2.13 |
12/06 | 1,212 | 1,222 | 1,212 | 1,221 | -0.65% | 900 | 43億5897万 | -1.45% | 21.58 | 2.09 |
12/05 | 1,275 | 1,275 | 1,221 | 1,229 | -3.98% | 700 | 43億8753万 | -0.73% | 21.72 | 2.1 |
12/01 | 1,280 | 1,280 | 1,280 | 1,280 | +1.59% | 900 | 45億6960万 | +3.48% | 22.63 | 2.19 |
11/30 | 1,280 | 1,280 | 1,260 | 1,260 | -0.32% | 1,000 | 44億9820万 | +2.19% | 22.27 | 2.16 |
11/29 | 1,271 | 1,279 | 1,264 | 1,264 | -0.55% | 2,200 | 45億1248万 | +2.85% | 22.34 | 2.16 |
11/28 | 1,319 | 1,319 | 1,271 | 1,271 | -3.64% | 700 | 45億3747万 | +3.67% | 22.47 | 2.17 |
11/27 | 1,276 | 1,319 | 1,276 | 1,319 | +3.69% | 1,200 | 47億883万 | +7.85% | 23.32 | 2.26 |
11/24 | 1,299 | 1,315 | 1,257 | 1,272 | -2.15% | 4,000 | 45億4104万 | +4.35% | 22.48 | 2.18 |
11/22 | 1,264 | 1,338 | 1,264 | 1,300 | +6.38% | 3,400 | 46億4100万 | +6.82% | 22.98 | 2.22 |
11/20 | 1,220 | 1,222 | 1,220 | 1,222 | +0.49% | 600 | 43億6254万 | +0.74% | 21.6 | 2.09 |
11/17 | 1,212 | 1,217 | 1,212 | 1,216 | +2.36% | 400 | 43億4112万 | +0.25% | 21.49 | 2.08 |
11/16 | 1,188 | 1,188 | 1,188 | 1,188 | -1.82% | 700 | 42億4116万 | -1.98% | 21 | 2.03 |
11/15 | 1,207 | 1,211 | 1,207 | 1,210 | 0% | 1,300 | 43億1970万 | -0.33% | 21.39 | 2.07 |
11/14 | 1,235 | 1,235 | 1,210 | 1,210 | -3.2% | 300 | 43億1970万 | -0.33% | 21.39 | 2.07 |
11/13 | 1,235 | 1,250 | 1,235 | 1,250 | +1.21% | 900 | 44億6250万 | +2.71% | 22.1 | 2.14 |
11/10 | 1,235 | 1,235 | 1,235 | 1,235 | +0.24% | 200 | 44億895万 | +1.23% | 21.83 | 2.11 |
11/09 | 1,221 | 1,232 | 1,221 | 1,232 | +1.15% | 900 | 43億9824万 | +0.57% | 21.78 | 2.11 |
11/08 | 1,218 | 1,218 | 1,218 | 1,218 | +1.25% | 100 | 43億4826万 | -0.73% | 21.53 | 2.08 |
11/07 | 1,250 | 1,250 | 1,203 | 1,203 | -4.75% | 1,300 | 42億9471万 | -2.2% | 21.26 | 2.06 |
11/06 | 1,265 | 1,265 | 1,223 | 1,263 | -0.16% | 3,600 | 45億891万 | +2.18% | 22.33 | 2.16 |
11/02 | 1,237 | 1,270 | 1,192 | 1,265 | +5.15% | 6,500 | 45億1605万 | +2.18% | 22.36 | 2.16 |
10/31 | 1,230 | 1,246 | 1,202 | 1,203 | -2.12% | 2,300 | 42億9471万 | -3.06% | 21.26 | 2.06 |
10/30 | 1,201 | 1,229 | 1,200 | 1,229 | +0.82% | 1,500 | 43億8753万 | -1.68% | 21.72 | 2.1 |
10/27 | 1,219 | 1,219 | 1,219 | 1,219 | +2.18% | 200 | 43億5183万 | -3.02% | 21.55 | 2.09 |
10/26 | 1,200 | 1,200 | 1,193 | 1,193 | -1.4% | 700 | 42億5901万 | -4.64% | 21.09 | 2.04 |
10/25 | 1,200 | 1,210 | 1,200 | 1,210 | +2.28% | 1,900 | 43億1970万 | -3.12% | 21.39 | 2.07 |
10/24 | 1,181 | 1,199 | 1,181 | 1,183 | +0.34% | 1,100 | 42億2331万 | -4.98% | 20.91 | 2.02 |