時価総額
2017/12/06～2018/05/07
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 |
| 05/07 | 5,320 | 5,390 | 5,310 | 5,350 | +0.94% | 402,800 | 1兆6531億 | +0.41% | 20.66 | 2.31 |
| 05/02 | 5,290 | 5,310 | 5,240 | 5,300 | -0.38% | 329,700 | 1兆6377億 | -0.3% | 20.47 | 2.29 |
| 05/01 | 5,360 | 5,410 | 5,310 | 5,320 | -1.3% | 334,600 | 1兆6438億 | +0.23% | 20.54 | 2.3 |
| 04/27 | 5,470 | 5,490 | 5,380 | 5,390 | -0.19% | 451,600 | 1兆6655億 | +1.74% | 20.81 | 2.33 |
| 04/26 | 5,380 | 5,440 | 5,350 | 5,400 | +0.93% | 409,100 | 1兆6686億 | +2.27% | 20.85 | 2.33 |
| 04/25 | 5,330 | 5,380 | 5,270 | 5,350 | 0% | 416,900 | 1兆6531億 | +1.61% | 20.66 | 2.31 |
| 04/24 | 5,400 | 5,410 | 5,310 | 5,350 | +0.38% | 308,600 | 1兆6531億 | +1.89% | 20.66 | 2.31 |
| 04/23 | 5,360 | 5,370 | 5,280 | 5,330 | -1.3% | 304,100 | 1兆6469億 | +1.81% | 20.58 | 2.3 |
| 04/20 | 5,400 | 5,430 | 5,370 | 5,400 | 0% | 235,200 | 1兆6686億 | +3.31% | 20.85 | 2.33 |
| 04/19 | 5,410 | 5,430 | 5,370 | 5,400 | -0.18% | 300,300 | 1兆6686億 | +3.57% | 20.85 | 2.33 |
| 04/18 | 5,350 | 5,480 | 5,350 | 5,410 | +1.31% | 619,400 | 1兆6716億 | +4.06% | 20.89 | 2.34 |
| 04/17 | 5,340 | 5,430 | 5,330 | 5,340 | +0.38% | 405,500 | 1兆6500億 | +3.13% | 20.62 | 2.31 |
| 04/16 | 5,300 | 5,340 | 5,250 | 5,320 | +1.53% | 335,800 | 1兆6438億 | +3.12% | 20.54 | 2.3 |
| 04/13 | 5,210 | 5,240 | 5,170 | 5,240 | +0.19% | 284,900 | 1兆6191億 | +1.91% | 20.23 | 2.27 |
| 04/12 | 5,280 | 5,290 | 5,190 | 5,230 | +0.77% | 329,500 | 1兆6160億 | +1.93% | 20.19 | 2.26 |
| 04/11 | 5,290 | 5,290 | 5,170 | 5,190 | -2.08% | 396,800 | 1兆6037億 | +1.43% | 20.04 | 2.24 |
| 04/10 | 5,430 | 5,440 | 5,290 | 5,300 | -3.11% | 571,400 | 1兆6377億 | +3.76% | 20.47 | 2.29 |
| 04/09 | 5,430 | 5,490 | 5,420 | 5,470 | +0.74% | 346,800 | 1兆6902億 | +7.4% | 21.12 | 2.36 |
| 04/06 | 5,380 | 5,490 | 5,360 | 5,430 | -0.18% | 446,600 | 1兆6778億 | +7.12% | 20.97 | 2.35 |
| 04/05 | 5,440 | 5,480 | 5,410 | 5,440 | +1.3% | 633,900 | 1兆6809億 | +7.7% | 21.01 | 2.35 |
| 04/04 | 5,330 | 5,390 | 5,260 | 5,370 | +1.13% | 583,000 | 1兆6593億 | +6.72% | 20.74 | 2.32 |
| 04/03 | 5,190 | 5,340 | 5,190 | 5,310 | +1.53% | 480,400 | 1兆6407億 | +5.82% | 20.5 | 2.3 |
| 04/02 | 5,200 | 5,280 | 5,190 | 5,230 | +1.16% | 254,000 | 1兆6160億 | +4.45% | 20.19 | 2.26 |
| 03/30 | 5,220 | 5,230 | 5,160 | 5,170 | +0.39% | 272,100 | 1兆5975億 | +3.4% | 19.96 | 2.23 |
| 03/29 | 5,090 | 5,180 | 5,090 | 5,150 | +1.78% | 518,700 | 1兆5913億 | +3.1% | 19.89 | 2.23 |
| 03/28 | 5,100 | 5,140 | 4,995 | 5,060 | -0.98% | 465,800 | 1兆5635億 | +1.42% | 19.54 | 2.19 |
| 03/27 | 5,030 | 5,150 | 5,010 | 5,110 | +1.19% | 754,300 | 1兆5789億 | +2.49% | 19.73 | 2.21 |
| 03/26 | 4,925 | 5,050 | 4,920 | 5,050 | +1.92% | 745,400 | 1兆5604億 | +1.24% | 19.5 | 2.18 |
| 03/23 | 4,930 | 5,000 | 4,930 | 4,955 | -1.29% | 635,000 | 1兆5310億 | -0.7% | 19.13 | 2.14 |
| 03/22 | 4,980 | 5,020 | 4,955 | 5,020 | +0.5% | 487,300 | 1兆5511億 | +0.56% | 19.38 | 2.17 |
| 03/20 | 4,975 | 5,020 | 4,950 | 4,995 | +0.6% | 595,400 | 1兆5434億 | +0.16% | 19.29 | 2.16 |
| 03/19 | 5,060 | 5,080 | 4,960 | 4,965 | -3.03% | 399,800 | 1兆5341億 | -0.46% | 19.17 | 2.15 |
| 03/16 | 5,080 | 5,140 | 5,070 | 5,120 | +0.99% | 591,200 | 1兆5820億 | +2.65% | 19.77 | 2.21 |
| 03/15 | 5,000 | 5,130 | 4,990 | 5,070 | +1% | 657,500 | 1兆5666億 | +1.73% | 19.58 | 2.19 |
| 03/14 | 4,900 | 5,030 | 4,900 | 5,020 | +2.76% | 607,900 | 1兆5511億 | +0.78% | 19.38 | 2.17 |
| 03/13 | 4,845 | 4,885 | 4,830 | 4,885 | +0.21% | 474,900 | 1兆5094億 | -1.93% | 18.86 | 2.11 |
| 03/12 | 4,860 | 4,880 | 4,795 | 4,875 | -0.31% | 502,200 | 1兆5063億 | -2.4% | 18.82 | 2.11 |
| 03/09 | 4,990 | 4,990 | 4,875 | 4,890 | -1.41% | 584,900 | 1兆5110億 | -2.43% | 18.88 | 2.11 |
| 03/08 | 4,935 | 4,960 | 4,890 | 4,960 | +1.54% | 408,700 | 1兆5326億 | -1.37% | 19.15 | 2.14 |
| 03/07 | 4,920 | 4,950 | 4,870 | 4,885 | -1.61% | 552,500 | 1兆5094億 | -3.06% | 18.86 | 2.11 |
| 03/06 | 4,950 | 4,975 | 4,925 | 4,965 | +0.61% | 395,700 | 1兆5341億 | -1.74% | 19.17 | 2.15 |
| 03/05 | 4,930 | 4,965 | 4,900 | 4,935 | +1.23% | 464,500 | 1兆5249億 | -2.55% | 19.06 | 2.13 |
| 03/02 | 4,890 | 4,930 | 4,845 | 4,875 | -1.71% | 385,700 | 1兆5063億 | -4% | 18.82 | 2.11 |
| 03/01 | 4,985 | 4,995 | 4,945 | 4,960 | -0.4% | 367,100 | 1兆5326億 | -2.63% | 19.15 | 2.14 |
| 02/28 | 4,980 | 5,030 | 4,965 | 4,980 | -0.8% | 389,200 | 1兆5388億 | -2.51% | 19.23 | 2.15 |
| 02/27 | 5,050 | 5,050 | 4,990 | 5,020 | -0.2% | 357,200 | 1兆5511億 | -1.99% | 19.38 | 2.17 |
| 02/26 | 5,090 | 5,100 | 5,020 | 5,030 | -0.59% | 388,500 | 1兆5542億 | -1.87% | 19.42 | 2.17 |
| 02/23 | 5,060 | 5,070 | 5,010 | 5,060 | +0.2% | 316,900 | 1兆5635億 | -1.33% | 19.54 | 2.19 |
| 02/22 | 5,020 | 5,070 | 5,000 | 5,050 | +1% | 413,100 | 1兆5604億 | -1.48% | 19.5 | 2.18 |
| 02/21 | 4,990 | 5,050 | 4,985 | 5,000 | +0.3% | 304,700 | 1兆5450億 | -2.46% | 19.31 | 2.16 |
| 02/20 | 5,060 | 5,080 | 4,980 | 4,985 | -3.02% | 529,000 | 1兆5403億 | -2.75% | 19.25 | 2.15 |
| 02/19 | 5,100 | 5,150 | 5,080 | 5,140 | +0.59% | 495,600 | 1兆5882億 | +0.37% | 19.85 | 2.22 |
| 02/16 | 5,180 | 5,190 | 4,985 | 5,110 | +2.3% | 606,800 | 1兆5789億 | +0.02% | 19.73 | 2.21 |
| 02/15 | 4,995 | 5,050 | 4,950 | 4,995 | +1.63% | 494,000 | 1兆5434億 | -2.12% | 19.29 | 2.16 |
| 02/14 | 5,010 | 5,030 | 4,840 | 4,915 | -2.09% | 806,000 | 1兆5187億 | -3.7% | 18.98 | 2.12 |
| 02/13 | 5,010 | 5,080 | 5,000 | 5,020 | +1.11% | 540,600 | 1兆5511億 | -1.78% | 19.38 | 2.17 |
| 02/09 | 4,930 | 4,965 | 4,900 | 4,965 | -0.9% | 617,300 | 1兆5341億 | -2.88% | 19.17 | 2.15 |
| 02/08 | 5,060 | 5,110 | 4,995 | 5,010 | +0.2% | 552,000 | 1兆5480億 | -2.05% | 19.35 | 2.17 |
| 02/07 | 5,100 | 5,170 | 5,000 | 5,000 | -0.4% | 775,800 | 1兆5450億 | -2.25% | 19.31 | 2.16 |
| 02/06 | 5,120 | 5,180 | 4,955 | 5,020 | -3.83% | 1,072,000 | 1兆5511億 | -1.9% | 19.38 | 2.17 |
| 02/05 | 5,240 | 5,280 | 5,220 | 5,220 | -1.51% | 601,200 | 1兆6129億 | +1.99% | 20.16 | 2.26 |
| 02/02 | 5,280 | 5,310 | 5,250 | 5,300 | -0.38% | 414,300 | 1兆6377億 | +3.62% | 20.47 | 2.29 |
| 02/01 | 5,230 | 5,330 | 5,230 | 5,320 | +2.11% | 601,500 | 1兆6438億 | +4.13% | 20.54 | 2.3 |
| 01/31 | 5,230 | 5,300 | 5,210 | 5,210 | -0.76% | 787,400 | 1兆6098億 | +2.14% | 20.12 | 2.25 |
| 01/30 | 5,300 | 5,310 | 5,210 | 5,250 | +0.19% | 549,800 | 1兆6222億 | +3% | 20.27 | 2.27 |
| 01/29 | 5,290 | 5,300 | 5,240 | 5,240 | -0.57% | 409,000 | 1兆6191億 | +2.89% | 20.23 | 2.27 |
| 01/26 | 5,280 | 5,290 | 5,250 | 5,270 | 0% | 372,800 | 1兆6284億 | +3.52% | 20.35 | 2.28 |
| 01/25 | 5,330 | 5,340 | 5,260 | 5,270 | -1.13% | 401,900 | 1兆6284億 | +3.6% | 20.35 | 2.28 |
| 01/24 | 5,260 | 5,340 | 5,250 | 5,330 | 0% | 469,300 | 1兆6469億 | +4.88% | 20.58 | 2.3 |
| 01/23 | 5,190 | 5,340 | 5,180 | 5,330 | +4.1% | 1,224,300 | 1兆6469億 | +5.07% | 20.58 | 2.3 |
| 01/22 | 5,080 | 5,120 | 5,050 | 5,120 | +1.19% | 408,600 | 1兆5820億 | +1.13% | 19.77 | 2.21 |
| 01/19 | 5,100 | 5,110 | 5,040 | 5,060 | +0.8% | 385,400 | 1兆5635億 | -0.06% | 19.54 | 2.19 |
| 01/18 | 5,070 | 5,090 | 5,010 | 5,020 | -0.4% | 372,100 | 1兆5511億 | -0.89% | 19.38 | 2.17 |
| 01/17 | 5,050 | 5,100 | 5,020 | 5,040 | +0.6% | 489,100 | 1兆5573億 | -0.49% | 19.46 | 2.18 |
| 01/16 | 4,895 | 5,040 | 4,895 | 5,010 | +3.3% | 643,300 | 1兆5480億 | -0.99% | 19.35 | 2.17 |
| 01/15 | 4,880 | 4,885 | 4,845 | 4,850 | +0.21% | 434,200 | 1兆4986億 | -4.04% | 18.73 | 2.1 |
| 01/12 | 4,945 | 4,955 | 4,830 | 4,840 | -2.71% | 733,900 | 1兆4955億 | -4.2% | 18.69 | 2.09 |
| 01/11 | 5,000 | 5,020 | 4,960 | 4,975 | -0.9% | 527,100 | 1兆5372億 | -1.49% | 19.21 | 2.15 |
| 01/10 | 5,050 | 5,070 | 5,010 | 5,020 | -1.18% | 483,800 | 1兆5511億 | -0.46% | 19.38 | 2.17 |
| 01/09 | 5,100 | 5,120 | 5,050 | 5,080 | +0.4% | 381,100 | 1兆5697億 | +0.87% | 19.62 | 2.2 |
| 01/05 | 5,080 | 5,100 | 5,020 | 5,060 | +0.4% | 316,100 | 1兆5635億 | +0.68% | 19.54 | 2.19 |
| 01/04 | 5,020 | 5,050 | 5,000 | 5,040 | +0.6% | 429,700 | 1兆5573億 | +0.46% | 19.46 | 2.18 |
| 2017 |
| 12/29 | 5,050 | 5,060 | 5,000 | 5,010 | -0.4% | 224,800 | 1兆5480億 | 0% | 19.82 | 2.24 |
| 12/28 | 5,050 | 5,060 | 5,000 | 5,030 | -0.4% | 251,400 | 1兆5542億 | +0.48% | 19.9 | 2.25 |
| 12/27 | 5,070 | 5,090 | 5,050 | 5,050 | -1.75% | 238,600 | 1兆5604億 | +1% | 19.98 | 2.26 |
| 12/26 | 5,180 | 5,180 | 5,120 | 5,140 | -0.39% | 213,600 | 1兆5882億 | +2.94% | 20.33 | 2.3 |
| 12/25 | 5,120 | 5,170 | 5,110 | 5,160 | +0.78% | 158,000 | 1兆5944億 | +3.55% | 20.41 | 2.31 |
| 12/22 | 5,110 | 5,140 | 5,110 | 5,120 | 0% | 273,300 | 1兆5820億 | +3% | 20.25 | 2.29 |
| 12/21 | 5,130 | 5,130 | 5,060 | 5,120 | -0.39% | 527,100 | 1兆5820億 | +3.2% | 20.25 | 2.29 |
| 12/20 | 5,170 | 5,170 | 5,110 | 5,140 | -0.77% | 524,900 | 1兆5882億 | +3.86% | 20.33 | 2.3 |
| 12/19 | 5,180 | 5,190 | 5,130 | 5,180 | -0.19% | 562,600 | 1兆6006億 | +4.92% | 20.49 | 2.32 |
| 12/18 | 5,170 | 5,190 | 5,150 | 5,190 | +0.97% | 545,100 | 1兆6037億 | +5.38% | 20.53 | 2.32 |
| 12/15 | 5,150 | 5,160 | 5,110 | 5,140 | +0.59% | 988,000 | 1兆5882億 | +4.58% | 20.33 | 2.3 |
| 12/14 | 5,130 | 5,140 | 5,080 | 5,110 | +0.59% | 359,600 | 1兆5789億 | +4.09% | 20.21 | 2.29 |
| 12/13 | 5,120 | 5,130 | 5,060 | 5,080 | -0.78% | 403,900 | 1兆5697億 | +3.59% | 20.1 | 2.27 |
| 12/12 | 5,090 | 5,120 | 5,080 | 5,120 | +0.59% | 390,000 | 1兆5820億 | +4.47% | 20.25 | 2.29 |
| 12/11 | 5,030 | 5,090 | 5,000 | 5,090 | +1.19% | 624,200 | 1兆5728億 | +3.94% | 20.14 | 2.28 |
| 12/08 | 4,900 | 5,030 | 4,900 | 5,030 | +2.13% | 849,600 | 1兆5542億 | +2.63% | 19.9 | 2.25 |
| 12/07 | 4,880 | 4,940 | 4,870 | 4,925 | +1.44% | 458,400 | 1兆5218億 | +0.33% | 19.48 | 2.2 |
| 12/06 | 4,820 | 4,885 | 4,815 | 4,855 | +1.04% | 572,000 | 1兆5001億 | -1.32% | 19.21 | 2.17 |
