時価総額
2017/11/01～2018/03/30
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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/30 | 1,690 | 1,715 | 1,680 | 1,705 | +1.79% | 2,003,540 | 4267億6132万 | +0.18% | 7.09 | 0.69 |
| 03/29 | 1,705 | 1,710 | 1,660 | 1,675 | 0% | 1,931,980 | 4192億5233万 | -1.53% | 6.97 | 0.68 |
| 03/28 | 1,650 | 1,675 | 1,645 | 1,675 | -2.05% | 2,096,600 | 4192億5233万 | -1.59% | 6.97 | 0.68 |
| 03/27 | 1,665 | 1,710 | 1,655 | 1,710 | +4.27% | 2,579,300 | 4280億1282万 | +0.29% | 7.12 | 0.69 |
| 03/26 | 1,670 | 1,675 | 1,625 | 1,640 | -2.09% | 3,090,160 | 4104億9183万 | -3.87% | 6.82 | 0.66 |
| 03/23 | 1,665 | 1,680 | 1,660 | 1,675 | -2.05% | 3,680,900 | 4192億5233万 | -1.93% | 6.97 | 0.68 |
| 03/22 | 1,710 | 1,720 | 1,695 | 1,710 | +0.88% | 1,907,500 | 4280億1282万 | +0.12% | 7.12 | 0.69 |
| 03/20 | 1,665 | 1,700 | 1,665 | 1,695 | +1.5% | 1,794,740 | 4242億5833万 | -0.7% | 7.05 | 0.68 |
| 03/19 | 1,680 | 1,690 | 1,665 | 1,670 | -1.47% | 1,338,400 | 4180億83万 | -2.11% | 6.95 | 0.67 |
| 03/16 | 1,705 | 1,710 | 1,690 | 1,695 | -0.59% | 1,353,940 | 4242億5833万 | -0.7% | 7.05 | 0.68 |
| 03/15 | 1,710 | 1,715 | 1,690 | 1,705 | -0.58% | 1,381,500 | 4267億6132万 | -0.18% | 7.09 | 0.69 |
| 03/14 | 1,705 | 1,725 | 1,705 | 1,715 | -0.87% | 1,315,600 | 4292億6432万 | +0.41% | 7.14 | 0.69 |
| 03/13 | 1,715 | 1,735 | 1,710 | 1,730 | 0% | 1,663,900 | 4330億1882万 | +1.29% | 7.2 | 0.7 |
| 03/12 | 1,710 | 1,740 | 1,705 | 1,730 | +3.28% | 2,395,200 | 4330億1882万 | +1.17% | 7.2 | 0.7 |
| 03/09 | 1,700 | 1,710 | 1,670 | 1,675 | -0.3% | 3,254,460 | 4192億5233万 | -2.28% | 6.97 | 0.68 |
| 03/08 | 1,680 | 1,695 | 1,665 | 1,680 | +0.6% | 2,164,860 | 4205億383万 | -2.21% | 6.99 | 0.68 |
| 03/07 | 1,675 | 1,685 | 1,660 | 1,670 | -0.3% | 2,289,840 | 4180億83万 | -2.96% | 6.95 | 0.67 |
| 03/06 | 1,695 | 1,715 | 1,670 | 1,675 | +0.6% | 2,378,940 | 4192億5233万 | -2.95% | 6.97 | 0.68 |
| 03/05 | 1,710 | 1,710 | 1,660 | 1,665 | -2.35% | 2,695,660 | 4167億4933万 | -3.81% | 6.93 | 0.67 |
| 03/02 | 1,705 | 1,725 | 1,700 | 1,705 | -1.73% | 2,095,160 | 4267億6132万 | -1.84% | 7.09 | 0.69 |
| 03/01 | 1,740 | 1,750 | 1,725 | 1,735 | -1.42% | 2,138,920 | 4342億7032万 | -0.34% | 7.22 | 0.7 |
| 02/28 | 1,765 | 1,780 | 1,755 | 1,760 | -1.12% | 2,253,020 | 4405億2782万 | +0.86% | 7.32 | 0.71 |
| 02/27 | 1,775 | 1,795 | 1,770 | 1,780 | +1.42% | 1,737,140 | 4455億3382万 | +1.89% | 7.41 | 0.72 |
| 02/26 | 1,740 | 1,760 | 1,730 | 1,755 | +2.03% | 2,155,740 | 4392億7632万 | +0.4% | 7.3 | 0.71 |
| 02/23 | 1,690 | 1,725 | 1,685 | 1,720 | +2.99% | 2,242,120 | 4305億1582万 | -1.77% | 7.16 | 0.69 |
| 02/22 | 1,715 | 1,715 | 1,665 | 1,670 | -2.91% | 3,532,340 | 4180億83万 | -4.79% | 6.95 | 0.67 |
| 02/21 | 1,735 | 1,745 | 1,715 | 1,720 | -0.58% | 2,251,160 | 4305億1582万 | -2.33% | 7.16 | 0.69 |
| 02/20 | 1,725 | 1,735 | 1,715 | 1,730 | -0.29% | 1,764,480 | 4330億1882万 | -2.09% | 7.2 | 0.7 |
| 02/19 | 1,700 | 1,740 | 1,695 | 1,735 | +2.66% | 1,540,960 | 4342億7032万 | -2.09% | 7.22 | 0.7 |
| 02/16 | 1,700 | 1,710 | 1,690 | 1,690 | 0% | 1,859,900 | 4230億683万 | -4.84% | 7.03 | 0.68 |
| 02/15 | 1,685 | 1,695 | 1,665 | 1,690 | +0.9% | 2,341,800 | 4230億683万 | -5.16% | 7.03 | 0.68 |
| 02/14 | 1,680 | 1,700 | 1,670 | 1,675 | +0.3% | 2,705,400 | 4192億5233万 | -6.27% | 6.97 | 0.68 |
| 02/13 | 1,725 | 1,730 | 1,670 | 1,670 | -2.05% | 2,757,260 | 4180億83万 | -6.76% | 6.95 | 0.67 |
| 02/09 | 1,680 | 1,705 | 1,670 | 1,705 | -0.58% | 3,027,340 | 4267億6132万 | -5.01% | 7.09 | 0.69 |
| 02/08 | 1,715 | 1,725 | 1,705 | 1,715 | +0.59% | 2,269,060 | 4292億6432万 | -4.62% | 7.14 | 0.69 |
| 02/07 | 1,775 | 1,780 | 1,705 | 1,705 | -0.29% | 2,691,620 | 4267億6132万 | -5.23% | 7.09 | 0.69 |
| 02/06 | 1,715 | 1,725 | 1,680 | 1,710 | -3.93% | 4,153,380 | 4280億1282万 | -4.95% | 7.12 | 0.69 |
| 02/05 | 1,810 | 1,815 | 1,780 | 1,780 | -2.73% | 2,236,340 | 4455億3382万 | -1.06% | 7.41 | 0.72 |
| 02/02 | 1,785 | 1,845 | 1,785 | 1,830 | +2.52% | 3,684,500 | 4580億4881万 | +1.89% | 7.61 | 0.74 |
| 02/01 | 1,765 | 1,790 | 1,760 | 1,785 | +1.42% | 1,114,840 | 4467億8532万 | -0.34% | 7.43 | 0.72 |
| 01/31 | 1,760 | 1,800 | 1,755 | 1,760 | -1.12% | 2,567,700 | 4405億2782万 | -1.57% | 7.32 | 0.71 |
| 01/30 | 1,805 | 1,810 | 1,775 | 1,780 | -1.66% | 1,884,320 | 4455億3382万 | -0.22% | 7.41 | 0.72 |
| 01/29 | 1,810 | 1,820 | 1,795 | 1,810 | 0% | 1,292,620 | 4530億4281万 | +1.69% | 7.53 | 0.73 |
| 01/26 | 1,815 | 1,830 | 1,795 | 1,810 | -0.28% | 1,740,720 | 4530億4281万 | +2.09% | 7.53 | 0.73 |
| 01/25 | 1,810 | 1,825 | 1,795 | 1,815 | 0% | 2,572,200 | 4542億9431万 | +2.77% | 7.55 | 0.73 |
| 01/24 | 1,815 | 1,830 | 1,800 | 1,815 | 0% | 2,042,800 | 4542億9431万 | +3.24% | 7.55 | 0.73 |
| 01/23 | 1,825 | 1,825 | 1,810 | 1,815 | +0.28% | 1,092,440 | 4542億9431万 | +3.6% | 7.55 | 0.73 |
| 01/22 | 1,810 | 1,840 | 1,805 | 1,810 | -0.55% | 1,449,080 | 4530億4281万 | +3.72% | 7.53 | 0.73 |
| 01/19 | 1,810 | 1,825 | 1,805 | 1,820 | +1.11% | 1,575,600 | 4555億4581万 | +4.72% | 7.57 | 0.73 |
| 01/18 | 1,855 | 1,855 | 1,800 | 1,800 | -2.44% | 3,114,180 | 4505億3982万 | +4.05% | 7.49 | 0.73 |
| 01/17 | 1,850 | 1,860 | 1,840 | 1,845 | -1.07% | 1,465,100 | 4618億331万 | +7.08% | 7.68 | 0.74 |
| 01/16 | 1,875 | 1,880 | 1,860 | 1,865 | 0% | 1,112,540 | 4668億931万 | +8.87% | 7.76 | 0.75 |
| 01/15 | 1,870 | 1,885 | 1,860 | 1,865 | +1.08% | 1,552,020 | 4668億931万 | +9.51% | 7.76 | 0.75 |
| 01/12 | 1,855 | 1,870 | 1,835 | 1,845 | +0.54% | 2,825,580 | 4618億331万 | +8.85% | 7.68 | 0.74 |
| 01/11 | 1,795 | 1,835 | 1,790 | 1,835 | +1.94% | 3,027,020 | 4593億31万 | +8.84% | 7.64 | 0.74 |
| 01/10 | 1,785 | 1,800 | 1,780 | 1,800 | +1.41% | 1,935,980 | 4505億3982万 | +7.27% | 7.49 | 0.73 |
| 01/09 | 1,805 | 1,815 | 1,770 | 1,775 | -0.84% | 3,533,000 | 4442億8232万 | +6.22% | 7.39 | 0.72 |
| 01/05 | 1,800 | 1,810 | 1,780 | 1,790 | +0.85% | 1,864,340 | 4480億3682万 | +7.57% | 7.45 | 0.72 |
| 01/04 | 1,755 | 1,775 | 1,755 | 1,775 | +2.6% | 2,613,880 | 4442億8232万 | +7.19% | 7.39 | 0.72 |
| 2017 |
| 12/29 | 1,735 | 1,745 | 1,725 | 1,730 | +1.17% | 1,989,460 | 4330億1882万 | +4.98% | 7.61 | 0.74 |
| 12/28 | 1,720 | 1,740 | 1,710 | 1,710 | -0.29% | 2,527,380 | 4280億1282万 | +4.08% | 7.53 | 0.73 |
| 12/27 | 1,695 | 1,725 | 1,690 | 1,715 | +1.48% | 1,565,360 | 4292億6432万 | +4.64% | 7.55 | 0.73 |
| 12/26 | 1,705 | 1,710 | 1,675 | 1,690 | -0.88% | 1,446,240 | 4230億683万 | +3.43% | 7.44 | 0.72 |
| 12/25 | 1,725 | 1,725 | 1,690 | 1,705 | -0.87% | 1,599,000 | 4267億6132万 | +4.54% | 7.5 | 0.73 |
| 12/22 | 1,675 | 1,720 | 1,675 | 1,720 | +3.61% | 3,394,420 | 4305億1582万 | +5.65% | 7.57 | 0.73 |
| 12/21 | 1,680 | 1,695 | 1,655 | 1,660 | -1.19% | 2,236,580 | 4154億9783万 | +2.15% | 7.31 | 0.71 |
| 12/20 | 1,640 | 1,680 | 1,640 | 1,680 | +2.44% | 2,655,820 | 4205億383万 | +3.64% | 7.39 | 0.72 |
| 12/19 | 1,640 | 1,650 | 1,630 | 1,640 | +0.31% | 1,709,320 | 4104億9183万 | +1.3% | 7.22 | 0.7 |
| 12/18 | 1,625 | 1,640 | 1,610 | 1,635 | +1.24% | 1,952,640 | 4092億4033万 | +1.11% | 7.2 | 0.7 |
| 12/15 | 1,620 | 1,630 | 1,605 | 1,615 | -2.12% | 2,862,160 | 4042億3433万 | -0.12% | 7.11 | 0.69 |
| 12/14 | 1,655 | 1,670 | 1,645 | 1,650 | 0% | 1,403,560 | 4129億9483万 | +1.98% | 7.26 | 0.7 |
| 12/13 | 1,645 | 1,665 | 1,640 | 1,650 | +0.61% | 1,868,720 | 4129億9483万 | +1.98% | 7.26 | 0.7 |
| 12/12 | 1,625 | 1,650 | 1,620 | 1,640 | +0.92% | 1,669,540 | 4104億9183万 | +1.3% | 7.22 | 0.7 |
| 12/11 | 1,625 | 1,630 | 1,615 | 1,625 | +0.62% | 1,243,760 | 4067億3733万 | +0.31% | 7.15 | 0.69 |
| 12/08 | 1,595 | 1,620 | 1,595 | 1,615 | +0.62% | 2,528,800 | 4042億3433万 | -0.37% | 7.11 | 0.69 |
| 12/07 | 1,610 | 1,620 | 1,595 | 1,605 | 0% | 1,500,460 | 4017億3133万 | -1.17% | 7.06 | 0.68 |
| 12/06 | 1,660 | 1,665 | 1,605 | 1,605 | -3.02% | 2,672,920 | 4017億3133万 | -1.41% | 7.06 | 0.68 |
| 12/05 | 1,640 | 1,660 | 1,630 | 1,655 | +1.22% | 1,486,200 | 4142億4633万 | +1.35% | 7.28 | 0.71 |
| 12/04 | 1,640 | 1,655 | 1,630 | 1,635 | +0.31% | 1,801,420 | 4092億4033万 | 0% | 7.2 | 0.7 |
| 12/01 | 1,635 | 1,645 | 1,610 | 1,630 | +0.62% | 1,786,680 | 4079億8883万 | -0.49% | 7.17 | 0.7 |
| 11/30 | 1,620 | 1,635 | 1,610 | 1,620 | +0.31% | 2,037,240 | 4054億8583万 | -1.28% | 7.13 | 0.69 |
| 11/29 | 1,585 | 1,620 | 1,585 | 1,615 | +2.87% | 2,790,120 | 4042億3433万 | -1.7% | 7.11 | 0.69 |
| 11/28 | 1,585 | 1,600 | 1,570 | 1,570 | -1.26% | 2,512,480 | 3929億7084万 | -4.5% | 6.91 | 0.67 |
| 11/27 | 1,600 | 1,615 | 1,585 | 1,590 | -0.31% | 1,921,900 | 3979億7684万 | -3.34% | 7 | 0.68 |
| 11/24 | 1,600 | 1,605 | 1,585 | 1,595 | -1.24% | 1,821,340 | 3992億2834万 | -3.04% | 7.02 | 0.68 |
| 11/22 | 1,610 | 1,630 | 1,595 | 1,615 | +1.57% | 2,301,780 | 4042億3433万 | -1.88% | 7.11 | 0.69 |
| 11/21 | 1,625 | 1,625 | 1,590 | 1,590 | -1.24% | 4,171,080 | 3979億7684万 | -3.34% | 7 | 0.68 |
| 11/20 | 1,625 | 1,640 | 1,610 | 1,610 | -1.53% | 2,836,660 | 4029億8283万 | -2.13% | 7.09 | 0.69 |
| 11/17 | 1,655 | 1,665 | 1,620 | 1,635 | 0% | 4,316,460 | 4092億4033万 | -0.49% | 7.2 | 0.7 |
| 11/16 | 1,655 | 1,675 | 1,630 | 1,635 | +3.48% | 4,504,380 | 4092億4033万 | -0.3% | 7.2 | 0.7 |
| 11/15 | 1,590 | 1,595 | 1,555 | 1,580 | -1.86% | 3,193,220 | 3954億7384万 | -3.48% | 6.95 | 0.67 |
| 11/14 | 1,600 | 1,620 | 1,595 | 1,610 | +0.63% | 1,872,320 | 4029億8283万 | -1.53% | 7.09 | 0.69 |
| 11/13 | 1,630 | 1,635 | 1,600 | 1,600 | -2.14% | 2,029,780 | 4004億7984万 | -2.02% | 7.04 | 0.68 |
| 11/10 | 1,620 | 1,640 | 1,615 | 1,635 | -0.3% | 2,116,300 | 4092億4033万 | +0.25% | 7.2 | 0.7 |
| 11/09 | 1,655 | 1,665 | 1,635 | 1,640 | -0.91% | 4,282,560 | 4104億9183万 | +0.8% | 7.22 | 0.7 |
| 11/08 | 1,675 | 1,690 | 1,645 | 1,655 | -1.49% | 2,818,900 | 4142億4633万 | +1.91% | 7.28 | 0.71 |
| 11/07 | 1,660 | 1,680 | 1,650 | 1,680 | +0.9% | 2,285,420 | 4205億383万 | +3.7% | 7.39 | 0.72 |
| 11/06 | 1,665 | 1,690 | 1,650 | 1,665 | +1.83% | 3,198,540 | 4167億4933万 | +3.1% | 7.33 | 0.71 |
| 11/02 | 1,715 | 1,735 | 1,615 | 1,635 | -3.82% | 6,030,180 | 4092億4033万 | +1.55% | 7.2 | 0.7 |
| 11/01 | 1,715 | 1,725 | 1,695 | 1,700 | -0.29% | 2,000,700 | 4255億983万 | +5.85% | 7.48 | 0.73 |
