時価総額
2017/12/13～2018/05/14
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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2018 |
| 05/14 | 1,291 | 1,317 | 1,287 | 1,317 | +2.01% | 19,800 | 556億9446万 | +4.65% | 16.02 | 1.08 |
| 05/11 | 1,281 | 1,296 | 1,279 | 1,291 | +0.78% | 44,200 | 545億9453万 | +2.67% | 15.71 | 1.06 |
| 05/10 | 1,268 | 1,282 | 1,262 | 1,281 | +1.83% | 21,800 | 541億7148万 | +2.03% | 15.59 | 1.05 |
| 05/09 | 1,259 | 1,262 | 1,245 | 1,258 | +0.32% | 51,000 | 531億9846万 | +0.28% | 15.31 | 1.03 |
| 05/08 | 1,251 | 1,260 | 1,243 | 1,254 | +0.12% | 31,200 | 530億2924万 | -0.12% | 15.26 | 1.03 |
| 05/07 | 1,238 | 1,253 | 1,232 | 1,252 | +1.25% | 16,600 | 529億6579万 | -0.32% | 15.24 | 1.02 |
| 05/02 | 1,228 | 1,240 | 1,218 | 1,237 | +0.53% | 58,400 | 523億1006万 | -1.63% | 15.05 | 1.01 |
| 05/01 | 1,215 | 1,238 | 1,214 | 1,230 | +0.82% | 28,400 | 520億3508万 | -2.23% | 14.97 | 1.01 |
| 04/27 | 1,205 | 1,227 | 1,202 | 1,220 | +1.24% | 119,800 | 516億1203万 | -3.17% | 14.85 | 1 |
| 04/26 | 1,211 | 1,223 | 1,202 | 1,205 | -0.86% | 56,400 | 509億7745万 | -4.44% | 14.67 | 0.99 |
| 04/25 | 1,207 | 1,222 | 1,200 | 1,216 | +0.75% | 64,000 | 514億2166万 | -3.84% | 14.79 | 0.99 |
| 04/24 | 1,254 | 1,254 | 1,200 | 1,207 | -3.79% | 80,800 | 510億4091万 | -4.85% | 14.69 | 0.99 |
| 04/23 | 1,259 | 1,265 | 1,245 | 1,254 | -1.3% | 17,400 | 530億5040万 | -1.26% | 15.26 | 1.03 |
| 04/20 | 1,280 | 1,282 | 1,251 | 1,271 | -0.35% | 21,400 | 537億4843万 | -0.12% | 15.46 | 1.04 |
| 04/19 | 1,275 | 1,275 | 1,256 | 1,275 | +0.39% | 14,200 | 539億3880万 | +0.16% | 15.52 | 1.04 |
| 04/18 | 1,259 | 1,275 | 1,254 | 1,270 | +1.28% | 18,600 | 537億2728万 | -0.31% | 15.46 | 1.04 |
| 04/17 | 1,300 | 1,300 | 1,252 | 1,254 | -3.5% | 16,800 | 530億5040万 | -1.65% | 15.26 | 1.03 |
| 04/16 | 1,282 | 1,309 | 1,271 | 1,300 | +1.96% | 24,800 | 549億7527万 | +1.84% | 15.82 | 1.06 |
| 04/13 | 1,269 | 1,276 | 1,267 | 1,275 | +0.91% | 8,000 | 539億1765万 | -0.12% | 15.51 | 1.04 |
| 04/12 | 1,260 | 1,263 | 1,251 | 1,263 | +0.28% | 7,800 | 534億3114万 | -0.94% | 15.37 | 1.03 |
| 04/11 | 1,286 | 1,286 | 1,254 | 1,260 | -0.79% | 13,800 | 532億8307万 | -1.14% | 15.33 | 1.03 |
| 04/10 | 1,270 | 1,273 | 1,256 | 1,270 | -0.12% | 11,200 | 537億612万 | -0.35% | 15.45 | 1.04 |
| 04/09 | 1,264 | 1,274 | 1,243 | 1,271 | -0.43% | 14,600 | 537億6958万 | -0.08% | 15.47 | 1.04 |
| 04/06 | 1,257 | 1,284 | 1,249 | 1,277 | +1.43% | 36,000 | 540億226万 | +0.51% | 15.54 | 1.04 |
| 04/05 | 1,272 | 1,272 | 1,249 | 1,259 | -1.1% | 21,800 | 532億4077万 | -0.75% | 15.32 | 1.03 |
| 04/04 | 1,249 | 1,275 | 1,244 | 1,273 | +2.29% | 17,800 | 538億3304万 | +0.28% | 15.49 | 1.04 |
| 04/03 | 1,249 | 1,259 | 1,230 | 1,244 | -1.54% | 19,200 | 526億2735万 | -1.97% | 15.14 | 1.02 |
| 04/02 | 1,281 | 1,281 | 1,262 | 1,264 | -1.56% | 18,200 | 534億5229万 | -0.51% | 15.38 | 1.03 |
| 03/30 | 1,288 | 1,288 | 1,274 | 1,284 | +0.94% | 9,400 | 542億9839万 | +0.9% | 12.01 | 1.09 |
| 03/29 | 1,278 | 1,295 | 1,250 | 1,272 | 0% | 31,600 | 537億9073万 | -0.04% | 11.9 | 1.08 |
| 03/28 | 1,257 | 1,272 | 1,243 | 1,272 | -0.51% | 23,000 | 537億9073万 | +0.28% | 11.9 | 1.08 |
| 03/27 | 1,265 | 1,282 | 1,249 | 1,278 | +1.03% | 50,800 | 540億6572万 | +1.11% | 11.96 | 1.09 |
| 03/26 | 1,243 | 1,265 | 1,217 | 1,265 | +1.81% | 43,800 | 535億1575万 | +0.48% | 11.84 | 1.08 |
| 03/23 | 1,270 | 1,270 | 1,234 | 1,243 | -4.02% | 42,800 | 525億6389万 | -1% | 11.63 | 1.06 |
| 03/22 | 1,295 | 1,296 | 1,283 | 1,295 | -0.35% | 29,000 | 547億6375万 | +3.39% | 12.11 | 1.1 |
| 03/20 | 1,293 | 1,299 | 1,268 | 1,299 | +1.52% | 43,600 | 549億5412万 | +4.25% | 12.15 | 1.11 |
| 03/19 | 1,298 | 1,298 | 1,271 | 1,280 | -1.43% | 13,800 | 541億2917万 | +3.19% | 11.97 | 1.09 |
| 03/16 | 1,299 | 1,299 | 1,282 | 1,298 | +0.93% | 28,800 | 549億1181万 | +5.19% | 12.15 | 1.11 |
| 03/15 | 1,297 | 1,297 | 1,274 | 1,286 | -0.81% | 20,400 | 544億416万 | +4.64% | 12.03 | 1.1 |
| 03/14 | 1,297 | 1,302 | 1,290 | 1,297 | -0.08% | 29,200 | 548億4836万 | +5.92% | 12.13 | 1.1 |
| 03/13 | 1,291 | 1,303 | 1,278 | 1,298 | +0.97% | 24,000 | 548億9066万 | +6.53% | 12.14 | 1.11 |
| 03/12 | 1,304 | 1,304 | 1,277 | 1,285 | -0.39% | 37,200 | 543億6185万 | +5.59% | 12.02 | 1.1 |
| 03/09 | 1,294 | 1,323 | 1,280 | 1,290 | +2.71% | 88,200 | 545億7338万 | +6% | 12.07 | 1.1 |
| 03/08 | 1,251 | 1,267 | 1,251 | 1,256 | +0.44% | 28,200 | 531億3501万 | +3.2% | 11.75 | 1.07 |
| 03/07 | 1,234 | 1,261 | 1,232 | 1,251 | -0.36% | 36,200 | 529億233万 | +2.5% | 11.7 | 1.07 |
| 03/06 | 1,217 | 1,266 | 1,217 | 1,255 | +3.21% | 27,200 | 530億9270万 | +2.53% | 11.74 | 1.07 |
| 03/05 | 1,221 | 1,236 | 1,210 | 1,216 | -0.37% | 44,200 | 514億4281万 | -0.98% | 11.38 | 1.04 |
| 03/02 | 1,213 | 1,228 | 1,213 | 1,221 | -1.37% | 27,200 | 516億3318万 | -0.93% | 11.42 | 1.04 |
| 03/01 | 1,261 | 1,269 | 1,221 | 1,238 | -2.21% | 58,200 | 523億5237万 | +0.04% | 11.58 | 1.05 |
| 02/28 | 1,278 | 1,294 | 1,265 | 1,266 | -0.98% | 32,800 | 535億3690万 | +1.97% | 11.84 | 1.08 |
| 02/27 | 1,295 | 1,295 | 1,263 | 1,278 | +0.12% | 17,400 | 540億6572万 | +2.65% | 11.96 | 1.09 |
| 02/26 | 1,297 | 1,300 | 1,259 | 1,277 | -1.69% | 44,000 | 540億226万 | +2.28% | 11.94 | 1.09 |
| 02/23 | 1,286 | 1,300 | 1,285 | 1,299 | +1.01% | 91,400 | 549億3297万 | +3.8% | 12.15 | 1.11 |
| 02/22 | 1,190 | 1,288 | 1,180 | 1,286 | +9.08% | 95,000 | 543億8300万 | +2.59% | 12.03 | 1.1 |
| 02/21 | 1,165 | 1,190 | 1,160 | 1,179 | +0.94% | 26,400 | 498億5637万 | -6.17% | 11.03 | 1 |
| 02/20 | 1,169 | 1,175 | 1,157 | 1,168 | -0.04% | 39,000 | 493億9102万 | -7.63% | 10.92 | 1 |
| 02/19 | 1,161 | 1,175 | 1,161 | 1,168 | +1.26% | 15,800 | 494億1217万 | -8.18% | 10.93 | 1 |
| 02/16 | 1,169 | 1,184 | 1,153 | 1,154 | -0.99% | 63,200 | 487億9875万 | -9.88% | 10.79 | 0.98 |
| 02/15 | 1,143 | 1,183 | 1,143 | 1,165 | +2.01% | 41,200 | 492億8526万 | -9.55% | 10.9 | 0.99 |
| 02/14 | 1,132 | 1,151 | 1,125 | 1,142 | -0.22% | 106,600 | 483億1224万 | -11.75% | 10.69 | 0.97 |
| 02/13 | 1,168 | 1,177 | 1,144 | 1,145 | +0.04% | 84,600 | 484億1801万 | -12.03% | 10.71 | 0.98 |
| 02/09 | 1,122 | 1,158 | 1,109 | 1,144 | -1.59% | 63,200 | 483億9685万 | -12.67% | 10.7 | 0.97 |
| 02/08 | 1,159 | 1,185 | 1,159 | 1,163 | +0.56% | 31,800 | 491億7949万 | -11.8% | 10.88 | 0.99 |
| 02/07 | 1,185 | 1,215 | 1,155 | 1,156 | +0.09% | 35,200 | 489億451万 | -12.69% | 10.82 | 0.99 |
| 02/06 | 1,151 | 1,185 | 1,125 | 1,155 | -8.7% | 96,400 | 488億6221万 | -13.16% | 10.81 | 0.98 |
| 02/05 | 1,270 | 1,278 | 1,262 | 1,265 | -3.07% | 39,800 | 535億1575万 | -5.31% | 11.84 | 1.08 |
| 02/02 | 1,276 | 1,319 | 1,276 | 1,305 | +1.79% | 78,000 | 552億795万 | -2.39% | 12.21 | 1.11 |
| 02/01 | 1,356 | 1,356 | 1,271 | 1,282 | -3.68% | 154,400 | 542億3494万 | -4.11% | 12 | 1.09 |
| 01/31 | 1,333 | 1,365 | 1,328 | 1,331 | -1.33% | 83,600 | 563億788万 | -0.6% | 12.45 | 1.13 |
| 01/30 | 1,351 | 1,360 | 1,319 | 1,349 | -0.11% | 63,000 | 570億6937万 | +0.75% | 12.62 | 1.15 |
| 01/29 | 1,328 | 1,358 | 1,321 | 1,351 | +1.62% | 30,400 | 571億3282万 | +0.93% | 12.64 | 1.15 |
| 01/26 | 1,335 | 1,343 | 1,324 | 1,329 | -0.15% | 32,400 | 562億2327万 | -0.6% | 12.44 | 1.13 |
| 01/25 | 1,342 | 1,354 | 1,330 | 1,331 | -1.44% | 28,000 | 563億788万 | -0.45% | 12.45 | 1.13 |
| 01/24 | 1,359 | 1,371 | 1,348 | 1,351 | -0.59% | 16,000 | 571億3282万 | +1.01% | 12.64 | 1.15 |
| 01/23 | 1,367 | 1,367 | 1,358 | 1,359 | 0% | 19,200 | 574億7126万 | +1.61% | 12.71 | 1.16 |
| 01/22 | 1,342 | 1,360 | 1,342 | 1,359 | +1.27% | 31,400 | 574億7126万 | +1.76% | 12.71 | 1.16 |
| 01/19 | 1,364 | 1,375 | 1,341 | 1,342 | -1.29% | 50,000 | 567億5208万 | +0.56% | 12.55 | 1.14 |
| 01/18 | 1,379 | 1,385 | 1,357 | 1,359 | +0.18% | 28,600 | 574億9242万 | +1.95% | 12.72 | 1.16 |
| 01/17 | 1,353 | 1,374 | 1,353 | 1,357 | -0.59% | 31,600 | 573億8665万 | +1.84% | 12.69 | 1.16 |
| 01/16 | 1,371 | 1,374 | 1,359 | 1,365 | -0.33% | 16,400 | 577億2509万 | +2.52% | 12.77 | 1.16 |
| 01/15 | 1,385 | 1,387 | 1,361 | 1,369 | +0.26% | 24,600 | 579億1547万 | +3.01% | 12.81 | 1.17 |
| 01/12 | 1,348 | 1,380 | 1,348 | 1,366 | +0.89% | 52,800 | 577億6740万 | +2.9% | 12.78 | 1.16 |
| 01/11 | 1,316 | 1,365 | 1,316 | 1,354 | +1.96% | 57,400 | 572億5974万 | +2.23% | 12.66 | 1.15 |
| 01/10 | 1,327 | 1,365 | 1,326 | 1,328 | +0.11% | 55,200 | 561億5981万 | +0.42% | 12.42 | 1.13 |
| 01/09 | 1,361 | 1,372 | 1,324 | 1,326 | -2.28% | 85,400 | 560億9635万 | +0.3% | 12.41 | 1.13 |
| 01/05 | 1,357 | 1,366 | 1,342 | 1,357 | +0.3% | 103,200 | 574億781万 | +2.49% | 12.7 | 1.16 |
| 01/04 | 1,322 | 1,360 | 1,322 | 1,353 | +4.32% | 111,800 | 572億3859万 | +2.11% | 12.66 | 1.15 |
| 2017 |
| 12/29 | 1,313 | 1,325 | 1,295 | 1,297 | -1.07% | 22,600 | 548億6951万 | -2.48% | 12.14 | 1.11 |
| 12/28 | 1,301 | 1,332 | 1,301 | 1,311 | +0.81% | 19,800 | 554億6178万 | -2.02% | 12.27 | 1.12 |
| 12/27 | 1,304 | 1,323 | 1,298 | 1,301 | +0.08% | 44,600 | 550億1758万 | -3.24% | 12.17 | 1.11 |
| 12/26 | 1,312 | 1,320 | 1,299 | 1,300 | -1.07% | 17,600 | 549億7527万 | -3.81% | 12.16 | 1.11 |
| 12/25 | 1,324 | 1,330 | 1,314 | 1,314 | -1.24% | 28,400 | 555億6754万 | -2.92% | 12.29 | 1.12 |
| 12/22 | 1,330 | 1,338 | 1,324 | 1,330 | +0.38% | 25,400 | 562億6557万 | -1.7% | 12.44 | 1.13 |
| 12/21 | 1,323 | 1,334 | 1,309 | 1,325 | -0.15% | 43,400 | 560億5405万 | -2.07% | 12.4 | 1.13 |
| 12/20 | 1,319 | 1,344 | 1,314 | 1,327 | +0.72% | 103,000 | 561億3866万 | -1.85% | 12.42 | 1.13 |
| 12/19 | 1,342 | 1,346 | 1,314 | 1,318 | -1.2% | 44,800 | 557億3676万 | -2.7% | 12.33 | 1.12 |
| 12/18 | 1,356 | 1,358 | 1,328 | 1,334 | -0.04% | 51,600 | 564億1364万 | -1.66% | 12.48 | 1.14 |
| 12/15 | 1,343 | 1,351 | 1,329 | 1,334 | -0.85% | 66,200 | 564億3479万 | -1.77% | 12.48 | 1.14 |
| 12/14 | 1,333 | 1,359 | 1,327 | 1,346 | +2.05% | 124,400 | 569億2130万 | -1.07% | 12.59 | 1.15 |
| 12/13 | 1,324 | 1,339 | 1,307 | 1,319 | -0.34% | 63,400 | 557億7907万 | -3.19% | 12.34 | 1.12 |
