時価総額
2018/03/16～2018/08/09
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 |
| 08/09 | 4,420 | 4,470 | 4,405 | 4,460 | +1.13% | 466,600 | 1兆3781億 | -4.7% | 17.22 | 1.93 |
| 08/08 | 4,370 | 4,420 | 4,360 | 4,410 | 0% | 532,800 | 1兆3626億 | -5.93% | 17.03 | 1.91 |
| 08/07 | 4,360 | 4,445 | 4,335 | 4,410 | -3.82% | 1,084,600 | 1兆3626億 | -6.13% | 17.03 | 1.91 |
| 08/06 | 4,645 | 4,660 | 4,585 | 4,585 | 0% | 426,600 | 1兆4167億 | -2.63% | 17.7 | 1.98 |
| 08/03 | 4,690 | 4,695 | 4,560 | 4,585 | -2.34% | 624,700 | 1兆4167億 | -2.74% | 17.7 | 1.98 |
| 08/02 | 4,765 | 4,775 | 4,675 | 4,695 | -1.26% | 569,800 | 1兆4507億 | -0.51% | 18.13 | 2.03 |
| 08/01 | 4,765 | 4,790 | 4,750 | 4,755 | 0% | 451,300 | 1兆4692億 | +0.74% | 18.36 | 2.06 |
| 07/31 | 4,735 | 4,785 | 4,715 | 4,755 | -0.31% | 691,600 | 1兆4692億 | +0.74% | 18.36 | 2.06 |
| 07/30 | 4,790 | 4,810 | 4,755 | 4,770 | -0.73% | 1,645,000 | 1兆4739億 | +1.1% | 18.42 | 2.06 |
| 07/27 | 4,770 | 4,815 | 4,760 | 4,805 | +0.73% | 484,600 | 1兆4847億 | +1.87% | 18.55 | 2.08 |
| 07/26 | 4,755 | 4,780 | 4,750 | 4,770 | +1.27% | 628,400 | 1兆4739億 | +1.15% | 18.42 | 2.06 |
| 07/25 | 4,795 | 4,805 | 4,705 | 4,710 | -1.77% | 545,800 | 1兆4553億 | -0.15% | 18.19 | 2.04 |
| 07/24 | 4,850 | 4,855 | 4,790 | 4,795 | -0.72% | 536,000 | 1兆4816億 | +1.57% | 18.52 | 2.07 |
| 07/23 | 4,770 | 4,850 | 4,770 | 4,830 | +1.36% | 640,100 | 1兆4924億 | +2.27% | 18.65 | 2.09 |
| 07/20 | 4,730 | 4,780 | 4,720 | 4,765 | +1.28% | 517,900 | 1兆4723億 | +0.83% | 18.4 | 2.06 |
| 07/19 | 4,700 | 4,730 | 4,680 | 4,705 | -0.11% | 350,400 | 1兆4538億 | -0.53% | 18.17 | 2.03 |
| 07/18 | 4,780 | 4,795 | 4,685 | 4,710 | -1.15% | 400,400 | 1兆4553億 | -0.53% | 18.19 | 2.04 |
| 07/17 | 4,685 | 4,775 | 4,675 | 4,765 | +1.71% | 523,700 | 1兆4723億 | +0.51% | 18.4 | 2.06 |
| 07/13 | 4,640 | 4,690 | 4,615 | 4,685 | +0.86% | 336,700 | 1兆4476億 | -1.22% | 18.09 | 2.03 |
| 07/12 | 4,660 | 4,705 | 4,625 | 4,645 | -0.32% | 537,700 | 1兆4353億 | -2.17% | 17.94 | 2.01 |
| 07/11 | 4,640 | 4,670 | 4,635 | 4,660 | +0.32% | 444,900 | 1兆4399億 | -2.06% | 17.99 | 2.01 |
| 07/10 | 4,680 | 4,695 | 4,645 | 4,645 | -0.64% | 488,600 | 1兆4353億 | -2.6% | 17.94 | 2.01 |
| 07/09 | 4,660 | 4,700 | 4,630 | 4,675 | -0.53% | 391,200 | 1兆4445億 | -2.22% | 18.05 | 2.02 |
| 07/06 | 4,750 | 4,775 | 4,685 | 4,700 | -0.21% | 449,800 | 1兆4523億 | -1.92% | 18.15 | 2.03 |
| 07/05 | 4,640 | 4,710 | 4,620 | 4,710 | +0.96% | 562,600 | 1兆4553億 | -1.85% | 18.19 | 2.04 |
| 07/04 | 4,655 | 4,690 | 4,640 | 4,665 | +0.11% | 419,000 | 1兆4414億 | -2.89% | 18.01 | 2.02 |
| 07/03 | 4,695 | 4,730 | 4,635 | 4,660 | -0.21% | 510,300 | 1兆4399億 | -3.18% | 17.99 | 2.01 |
| 07/02 | 4,715 | 4,755 | 4,670 | 4,670 | -1.27% | 711,000 | 1兆4430億 | -3.21% | 18.03 | 2.02 |
| 06/29 | 4,745 | 4,760 | 4,690 | 4,730 | +0.42% | 510,900 | 1兆4615億 | -2.19% | 18.26 | 2.04 |
| 06/28 | 4,700 | 4,730 | 4,685 | 4,710 | -0.11% | 298,100 | 1兆4553億 | -2.79% | 18.19 | 2.04 |
| 06/27 | 4,690 | 4,735 | 4,660 | 4,715 | -0.95% | 449,500 | 1兆4569億 | -2.84% | 18.21 | 2.04 |
| 06/26 | 4,745 | 4,780 | 4,700 | 4,760 | +1.6% | 498,000 | 1兆4708億 | -2.12% | 18.38 | 2.06 |
| 06/25 | 4,760 | 4,765 | 4,680 | 4,685 | -1.47% | 402,700 | 1兆4476億 | -3.82% | 18.09 | 2.03 |
| 06/22 | 4,750 | 4,780 | 4,735 | 4,755 | -0.63% | 475,800 | 1兆4692億 | -2.62% | 18.36 | 2.06 |
| 06/21 | 4,780 | 4,810 | 4,775 | 4,785 | -0.31% | 501,000 | 1兆4785億 | -2.23% | 18.48 | 2.07 |
| 06/20 | 4,780 | 4,825 | 4,770 | 4,800 | 0% | 557,200 | 1兆4832億 | -2.14% | 18.53 | 2.07 |
| 06/19 | 4,810 | 4,840 | 4,785 | 4,800 | -0.93% | 439,300 | 1兆4832億 | -2.3% | 18.53 | 2.07 |
| 06/18 | 4,925 | 4,925 | 4,830 | 4,845 | -1.12% | 309,500 | 1兆4971億 | -1.58% | 18.71 | 2.09 |
| 06/15 | 4,910 | 4,915 | 4,875 | 4,900 | +0.41% | 840,700 | 1兆5141億 | -0.65% | 18.92 | 2.12 |
| 06/14 | 4,815 | 4,895 | 4,805 | 4,880 | +1.14% | 475,000 | 1兆5079億 | -1.17% | 18.84 | 2.11 |
| 06/13 | 4,835 | 4,850 | 4,810 | 4,825 | -0.52% | 581,900 | 1兆4909億 | -2.35% | 18.63 | 2.09 |
| 06/12 | 4,860 | 4,875 | 4,820 | 4,850 | +0.73% | 535,800 | 1兆4986億 | -2.18% | 18.73 | 2.1 |
| 06/11 | 4,820 | 4,855 | 4,810 | 4,815 | -0.1% | 403,400 | 1兆4878億 | -3.29% | 18.59 | 2.08 |
| 06/08 | 4,870 | 4,880 | 4,820 | 4,820 | -1.53% | 578,400 | 1兆4893億 | -3.62% | 18.61 | 2.08 |
| 06/07 | 4,945 | 4,965 | 4,895 | 4,895 | -0.91% | 338,000 | 1兆5125億 | -2.49% | 18.9 | 2.12 |
| 06/06 | 4,910 | 4,950 | 4,875 | 4,940 | +0.3% | 349,000 | 1兆5264億 | -1.93% | 19.08 | 2.14 |
| 06/05 | 4,970 | 4,980 | 4,920 | 4,925 | -0.61% | 374,200 | 1兆5218億 | -2.57% | 19.02 | 2.13 |
| 06/04 | 4,935 | 4,965 | 4,890 | 4,955 | +1.75% | 454,600 | 1兆5310億 | -2.35% | 19.13 | 2.14 |
| 06/01 | 4,865 | 4,920 | 4,860 | 4,870 | +0.62% | 466,500 | 1兆5048億 | -4.32% | 18.8 | 2.11 |
| 05/31 | 4,895 | 4,900 | 4,835 | 4,840 | -0.92% | 771,500 | 1兆4955億 | -5.27% | 18.69 | 2.09 |
| 05/30 | 4,930 | 4,965 | 4,870 | 4,885 | -1.61% | 474,100 | 1兆5094億 | -4.76% | 18.86 | 2.11 |
| 05/29 | 4,945 | 4,975 | 4,925 | 4,965 | +0.4% | 281,200 | 1兆5341億 | -3.57% | 19.17 | 2.15 |
| 05/28 | 4,970 | 4,985 | 4,940 | 4,945 | -0.2% | 271,800 | 1兆5280億 | -4.3% | 19.09 | 2.14 |
| 05/25 | 4,920 | 4,965 | 4,910 | 4,955 | +0.71% | 351,900 | 1兆5310億 | -4.44% | 19.13 | 2.14 |
| 05/24 | 4,990 | 5,000 | 4,920 | 4,920 | -0.81% | 351,600 | 1兆5202億 | -5.4% | 19 | 2.13 |
| 05/23 | 4,970 | 4,990 | 4,950 | 4,960 | -0.2% | 420,800 | 1兆5326億 | -4.93% | 19.15 | 2.14 |
| 05/22 | 4,990 | 4,995 | 4,960 | 4,970 | -0.3% | 226,200 | 1兆5357億 | -4.93% | 19.19 | 2.15 |
| 05/21 | 5,020 | 5,050 | 4,985 | 4,985 | -0.7% | 334,700 | 1兆5403億 | -4.83% | 19.25 | 2.15 |
| 05/18 | 5,050 | 5,060 | 5,010 | 5,020 | -0.59% | 405,600 | 1兆5511億 | -4.31% | 19.38 | 2.17 |
| 05/17 | 5,040 | 5,070 | 5,030 | 5,050 | +0.6% | 526,200 | 1兆5604億 | -3.96% | 19.5 | 2.18 |
| 05/16 | 4,980 | 5,050 | 4,980 | 5,020 | -0.2% | 434,300 | 1兆5511億 | -4.82% | 19.38 | 2.17 |
| 05/15 | 5,030 | 5,050 | 5,010 | 5,030 | -0.98% | 474,800 | 1兆5542億 | -4.93% | 19.42 | 2.17 |
| 05/14 | 5,050 | 5,090 | 5,020 | 5,080 | +0.4% | 428,200 | 1兆5697億 | -4.28% | 19.62 | 2.2 |
| 05/11 | 4,950 | 5,060 | 4,950 | 5,060 | +2.22% | 582,700 | 1兆5635億 | -4.87% | 19.54 | 2.19 |
| 05/10 | 4,950 | 5,050 | 4,920 | 4,950 | -5.71% | 1,273,400 | 1兆5295億 | -7.11% | 19.11 | 2.14 |
| 05/09 | 5,390 | 5,430 | 5,240 | 5,250 | -2.42% | 597,800 | 1兆6222億 | -1.69% | 20.27 | 2.27 |
| 05/08 | 5,400 | 5,480 | 5,360 | 5,380 | +0.56% | 425,900 | 1兆6624億 | +0.81% | 20.77 | 2.33 |
| 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 |
