時価総額
2017/09/07~2018/02/05
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 |
02/05 | 657 | 677 | 643 | 658 | -2.66% | 818,900 | 273億6194万 | -2.08% | 2555.34 | 2.34 |
02/02 | 688 | 693 | 668 | 676 | -2.45% | 353,400 | 281億1044万 | +0.9% | 2625.25 | 2.4 |
02/01 | 690 | 699 | 683 | 693 | +1.91% | 272,800 | 288億1736万 | +3.9% | 2691.27 | 2.47 |
01/31 | 677 | 697 | 673 | 680 | -0.29% | 419,200 | 282億7678万 | +2.41% | 2640.78 | 2.42 |
01/30 | 694 | 703 | 676 | 682 | -2.01% | 434,100 | 283億5994万 | +3.02% | 2648.55 | 2.43 |
01/29 | 700 | 709 | 695 | 696 | -0.57% | 305,800 | 289億4211万 | +5.45% | 2702.92 | 2.48 |
01/26 | 700 | 705 | 698 | 700 | +0.57% | 261,100 | 291億845万 | +6.38% | 2718.45 | 2.49 |
01/25 | 698 | 713 | 686 | 696 | -0.29% | 303,000 | 289億4211万 | +6.1% | 2702.92 | 2.48 |
01/24 | 703 | 712 | 688 | 698 | -0.99% | 518,500 | 290億2528万 | +6.56% | 2710.68 | 2.48 |
01/23 | 706 | 723 | 703 | 705 | -0.14% | 362,800 | 293億1636万 | +7.8% | 2737.87 | 2.51 |
01/22 | 711 | 715 | 698 | 706 | +0.28% | 477,800 | 293億5795万 | +7.95% | 2741.75 | 2.51 |
01/19 | 674 | 716 | 674 | 704 | +4.76% | 759,300 | 292億7478万 | +7.65% | 2733.99 | 2.5 |
01/18 | 684 | 688 | 670 | 672 | -0.3% | 478,300 | 279億4411万 | +2.75% | 2609.71 | 2.39 |
01/17 | 698 | 707 | 667 | 674 | -3.58% | 733,700 | 280億2727万 | +3.06% | 2617.48 | 2.4 |
01/16 | 685 | 712 | 685 | 699 | +2.49% | 992,800 | 290億6686万 | +7.04% | 2714.57 | 2.49 |
01/15 | 670 | 684 | 658 | 682 | +2.4% | 636,400 | 283億5994万 | +4.92% | 2648.55 | 2.43 |
01/12 | 651 | 686 | 651 | 666 | +2.94% | 854,500 | 276億9461万 | +2.78% | 2586.41 | 2.37 |
01/11 | 657 | 657 | 641 | 647 | -0.46% | 374,800 | 269億452万 | 0% | 2512.63 | 2.3 |
01/10 | 666 | 667 | 644 | 650 | -1.52% | 369,700 | 270億2927万 | +0.15% | 2524.28 | 2.31 |
01/09 | 646 | 660 | 635 | 660 | +3.29% | 393,000 | 274億4511万 | +1.38% | 2563.11 | 2.35 |
01/05 | 634 | 642 | 629 | 639 | +0.79% | 267,400 | 265億7185万 | -1.39% | 2481.56 | 2.27 |
01/04 | 630 | 639 | 625 | 634 | +2.42% | 336,100 | 263億6393万 | -1.86% | 2462.14 | 2.26 |
2017 |
12/29 | 628 | 635 | 616 | 619 | -1.28% | 207,400 | 257億4018万 | -3.73% | 2403.89 | 2.2 |
12/28 | 636 | 639 | 627 | 627 | -2.34% | 293,600 | 260億7285万 | -2.18% | 2434.96 | 2.23 |
12/27 | 610 | 645 | 610 | 642 | +5.94% | 668,800 | 266億9660万 | +0.47% | 2493.21 | 2.28 |
12/26 | 596 | 629 | 596 | 606 | +1.34% | 554,200 | 251億9960万 | -4.72% | 2353.4 | 2.16 |
12/25 | 630 | 633 | 592 | 598 | -3.24% | 820,200 | 248億6693万 | -5.53% | 2322.33 | 2.13 |
12/22 | 620 | 630 | 613 | 618 | -0.8% | 331,100 | 256億9860万 | -2.06% | 2400 | 2.2 |
12/21 | 626 | 634 | 620 | 623 | -0.64% | 276,400 | 259億652万 | -0.64% | 2419.42 | 2.22 |
12/20 | 656 | 660 | 627 | 627 | -5.86% | 675,300 | 260億7285万 | +0.48% | 2434.96 | 2.23 |
12/19 | 648 | 682 | 635 | 666 | +3.26% | 876,600 | 276億9461万 | +7.42% | 2586.41 | 2.37 |
12/18 | 666 | 667 | 633 | 645 | -1.68% | 844,200 | 268億2135万 | +4.54% | 2504.86 | 2.29 |
12/15 | 685 | 697 | 655 | 656 | -4.09% | 915,300 | 272億7877万 | +6.84% | 2547.58 | 2.33 |
12/14 | 697 | 706 | 680 | 684 | -1.87% | 481,400 | 284億4311万 | +12.32% | 2656.32 | 2.43 |
12/13 | 705 | 728 | 669 | 697 | -1.69% | 753,000 | 289億8369万 | +15.59% | 2706.8 | 2.48 |
12/12 | 722 | 747 | 699 | 709 | -0.7% | 1,411,000 | 294億8270万 | +18.96% | 2753.4 | 2.52 |
12/11 | 666 | 733 | 666 | 714 | +7.53% | 1,701,100 | 296億9061万 | +21.22% | 2772.82 | 2.54 |
12/08 | 674 | 693 | 648 | 664 | +1.37% | 1,065,000 | 276億1144万 | +14.29% | 2578.65 | 2.36 |
12/07 | 620 | 655 | 620 | 655 | +5.82% | 600,200 | 272億3719万 | +14.11% | 2543.69 | 2.33 |
12/06 | 629 | 643 | 613 | 619 | -1.59% | 459,200 | 257億4018万 | +8.98% | 2403.89 | 2.2 |
12/05 | 626 | 646 | 618 | 629 | -2.02% | 666,300 | 261億5602万 | +11.92% | 2442.72 | 2.24 |
12/04 | 693 | 724 | 602 | 642 | -7.36% | 1,968,300 | 266億9660万 | +15.26% | 2493.21 | 2.28 |
12/01 | 676 | 738 | 659 | 693 | -1.14% | 4,885,600 | 288億1736万 | +25.77% | 2691.27 | 2.47 |
11/30 | 615 | 701 | 614 | 701 | +16.64% | 3,399,800 | 291億5003万 | +29.1% | 2722.33 | 2.49 |
11/29 | 577 | 604 | 577 | 601 | +4.52% | 905,600 | 249億9168万 | +12.34% | 2333.98 | 2.14 |
11/28 | 581 | 583 | 562 | 575 | -0.17% | 319,600 | 239億1051万 | +8.49% | 2233.01 | 2.05 |
11/27 | 568 | 585 | 566 | 576 | +2.13% | 387,200 | 239億5209万 | +9.51% | 2236.9 | 2.05 |
11/24 | 572 | 578 | 564 | 564 | -1.05% | 191,100 | 234億5309万 | +8.05% | 2190.3 | 2.01 |
11/22 | 566 | 582 | 564 | 570 | +2.52% | 450,500 | 237億259万 | +9.83% | 2213.6 | 2.03 |
11/21 | 555 | 560 | 546 | 556 | +1.46% | 215,200 | 231億2042万 | +7.96% | 2159.23 | 1.98 |
11/20 | 531 | 557 | 531 | 548 | +2.05% | 247,600 | 227億8775万 | +6.82% | 2128.16 | 1.95 |
11/17 | 536 | 547 | 534 | 537 | +0.75% | 144,500 | 223億3033万 | +5.29% | 2085.44 | 1.91 |
11/16 | 518 | 540 | 516 | 533 | +0.95% | 267,800 | 221億6400万 | +4.92% | 2069.91 | 1.9 |
11/15 | 547 | 549 | 521 | 528 | -4% | 375,800 | 219億5608万 | +4.35% | 2050.49 | 1.88 |
11/14 | 566 | 569 | 550 | 550 | -3.51% | 274,200 | 228億7092万 | +8.91% | 2135.93 | 1.96 |
11/13 | 570 | 583 | 566 | 570 | 0% | 665,500 | 237億259万 | +13.55% | 2213.6 | 2.03 |
11/10 | 536 | 570 | 536 | 570 | +4.59% | 756,700 | 237億259万 | +14.23% | 2213.6 | 2.03 |
11/09 | 531 | 550 | 531 | 545 | +1.87% | 582,600 | 226億6300万 | +9.88% | 2116.51 | 1.94 |
11/08 | 516 | 548 | 516 | 535 | +1.52% | 938,600 | 222億4717万 | +8.3% | 2077.67 | 1.9 |
11/07 | 524 | 539 | 510 | 527 | +0.76% | 651,400 | 219億1450万 | +6.9% | 2046.61 | 1.87 |
11/06 | 510 | 540 | 510 | 523 | +3.98% | 1,064,700 | 217億4817万 | +6.52% | 2031.07 | 1.86 |
11/02 | 501 | 506 | 496 | 503 | +0.4% | 236,600 | 209億1650万 | +2.65% | 1953.4 | 1.79 |
11/01 | 497 | 501 | 495 | 501 | +1.62% | 245,900 | 208億3333万 | +2.24% | 1945.63 | 1.78 |
10/31 | 491 | 496 | 490 | 493 | +0.41% | 115,500 | 205億66万 | +0.61% | 1914.57 | 1.75 |
10/30 | 493 | 498 | 491 | 491 | 0% | 163,100 | 204億1749万 | +0.2% | 1906.8 | 1.75 |
10/27 | 489 | 495 | 488 | 491 | +0.2% | 108,200 | 204億1749万 | +0.2% | 1906.8 | 1.75 |
10/26 | 488 | 491 | 482 | 490 | -0.2% | 162,900 | 203億7591万 | -0.2% | 1902.92 | 1.74 |
10/25 | 495 | 496 | 488 | 491 | -1.01% | 159,400 | 204億1749万 | 0% | 1906.8 | 1.75 |
10/24 | 485 | 498 | 482 | 496 | +3.12% | 255,400 | 206億2541万 | +0.81% | 1926.22 | 1.76 |
10/23 | 480 | 484 | 477 | 481 | +0.42% | 174,200 | 200億166万 | -2.24% | 1867.96 | 1.71 |
10/20 | 482 | 483 | 477 | 479 | -0.42% | 194,100 | 199億1849万 | -2.64% | 1860.2 | 1.7 |
10/19 | 483 | 485 | 480 | 481 | -0.21% | 146,200 | 200億166万 | -2.43% | 1867.96 | 1.71 |
10/18 | 486 | 488 | 482 | 482 | -0.82% | 114,400 | 200億4324万 | -2.43% | 1871.85 | 1.71 |
10/17 | 489 | 494 | 485 | 486 | +0.21% | 144,200 | 202億958万 | -1.62% | 1887.38 | 1.73 |
10/16 | 484 | 488 | 481 | 485 | +0.21% | 133,200 | 201億6799万 | -1.82% | 1883.5 | 1.73 |
10/13 | 487 | 488 | 484 | 484 | -0.62% | 167,900 | 201億2641万 | -2.22% | 1879.61 | 1.72 |
10/12 | 490 | 492 | 486 | 487 | 0% | 105,700 | 202億5116万 | -1.81% | 1891.27 | 1.73 |
10/11 | 488 | 496 | 487 | 487 | -0.2% | 117,400 | 202億5116万 | -1.81% | 1891.27 | 1.73 |
10/10 | 491 | 493 | 488 | 488 | -0.61% | 126,400 | 202億9274万 | -1.81% | 1895.15 | 1.74 |
10/06 | 492 | 497 | 488 | 491 | 0% | 219,100 | 204億1749万 | -1.6% | 1906.8 | 1.75 |
10/05 | 495 | 500 | 491 | 491 | -0.61% | 164,300 | 204億1749万 | -2% | 1906.8 | 1.75 |
10/04 | 500 | 500 | 493 | 494 | -0.4% | 163,200 | 205億4224万 | -1.59% | 1918.45 | 1.76 |
10/03 | 496 | 499 | 494 | 496 | +0.2% | 160,300 | 206億2541万 | -1.59% | 1926.22 | 1.76 |
10/02 | 498 | 502 | 494 | 495 | 0% | 140,400 | 205億8383万 | -1.98% | 1922.33 | 1.76 |
09/29 | 495 | 498 | 494 | 495 | -0.2% | 113,800 | 205億8383万 | -1.98% | 1922.33 | 1.76 |
09/28 | 497 | 500 | 494 | 496 | +0.2% | 172,400 | 206億2541万 | -1.78% | 1926.22 | 1.76 |
09/27 | 497 | 498 | 493 | 495 | -0.2% | 218,900 | 205億8383万 | -2.17% | 1922.33 | 1.76 |
09/26 | 496 | 501 | 496 | 496 | -0.8% | 138,300 | 206億2541万 | -1.78% | 1926.22 | 1.76 |
09/25 | 505 | 512 | 499 | 500 | +0.4% | 181,600 | 207億9175万 | -0.99% | 1941.75 | 1.78 |
09/22 | 507 | 512 | 496 | 498 | -2.35% | 165,700 | 207億858万 | -1.19% | 1933.98 | 1.77 |
09/21 | 500 | 517 | 500 | 510 | +2% | 279,100 | 212億758万 | +1.19% | 1980.59 | 1.81 |
09/20 | 498 | 503 | 496 | 500 | -0.2% | 141,800 | 207億9175万 | -0.6% | 1941.75 | 1.78 |
09/19 | 496 | 501 | 495 | 501 | +1.42% | 147,200 | 208億3333万 | -0.2% | 1945.63 | 1.78 |
09/15 | 484 | 495 | 484 | 494 | +0.41% | 131,900 | 205億4224万 | -1.4% | 1918.45 | 1.76 |
09/14 | 494 | 499 | 488 | 492 | -1.2% | 166,500 | 204億5908万 | -1.8% | 1910.68 | 1.75 |
09/13 | 499 | 501 | 497 | 498 | 0% | 112,200 | 207億858万 | -0.6% | 1933.98 | 1.77 |
09/12 | 503 | 503 | 496 | 498 | +1.01% | 114,200 | 207億858万 | -0.4% | 1933.98 | 1.77 |
09/11 | 494 | 502 | 493 | 493 | 0% | 122,500 | 205億66万 | -1.4% | 1914.57 | 1.75 |
09/08 | 491 | 499 | 489 | 493 | -1.2% | 195,500 | 205億66万 | -1.6% | 1914.57 | 1.75 |
09/07 | 501 | 505 | 495 | 499 | -0.6% | 297,700 | 207億5016万 | -0.4% | 1937.87 | 1.78 |