時価総額
2018/01/04～2018/05/31
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 |
| 05/31 | 1,007 | 1,007 | 1,002 | 1,004 | -0.2% | 4,300 | 78億3672万 | -0.69% | 34.52 | 0.91 |
| 05/30 | 1,002 | 1,008 | 1,000 | 1,006 | +0.1% | 10,000 | 78億5233万 | -0.49% | 34.59 | 0.91 |
| 05/29 | 1,008 | 1,008 | 1,000 | 1,005 | -1.08% | 13,000 | 78億4452万 | -0.59% | 34.56 | 0.91 |
| 05/28 | 1,015 | 1,016 | 1,012 | 1,016 | +0.1% | 7,200 | 79億3038万 | +0.49% | 34.94 | 0.92 |
| 05/25 | 1,011 | 1,015 | 1,010 | 1,015 | +0.3% | 5,100 | 79億2258万 | +0.5% | 34.9 | 0.92 |
| 05/24 | 1,017 | 1,017 | 1,006 | 1,012 | -0.49% | 10,200 | 78億9916万 | +0.2% | 34.8 | 0.91 |
| 05/23 | 1,018 | 1,019 | 1,013 | 1,017 | -0.29% | 6,700 | 79億3819万 | +0.69% | 34.97 | 0.92 |
| 05/22 | 1,016 | 1,023 | 1,016 | 1,020 | +0.49% | 12,300 | 79億6161万 | +0.99% | 35.07 | 0.92 |
| 05/21 | 1,008 | 1,015 | 1,008 | 1,015 | +0.69% | 12,400 | 79億2258万 | +0.5% | 34.9 | 0.92 |
| 05/18 | 1,005 | 1,009 | 1,002 | 1,008 | +0.4% | 7,200 | 78億6794万 | -0.2% | 34.66 | 0.91 |
| 05/17 | 1,002 | 1,007 | 1,000 | 1,004 | +0.1% | 10,200 | 78億3672万 | -0.59% | 34.52 | 0.91 |
| 05/16 | 1,004 | 1,005 | 1,003 | 1,003 | -0.1% | 9,100 | 78億2891万 | -0.69% | 34.49 | 0.9 |
| 05/15 | 1,009 | 1,009 | 1,002 | 1,004 | -0.5% | 16,500 | 78億3672万 | -0.59% | 34.52 | 0.91 |
| 05/14 | 1,012 | 1,014 | 1,008 | 1,009 | -0.2% | 9,900 | 78億7574万 | -0.1% | 34.69 | 0.91 |
| 05/11 | 1,014 | 1,014 | 1,010 | 1,011 | -0.3% | 12,400 | 78億9136万 | +0.1% | 34.76 | 0.91 |
| 05/10 | 1,019 | 1,019 | 1,010 | 1,014 | -0.49% | 11,400 | 79億1477万 | +0.4% | 34.87 | 0.91 |
| 05/09 | 1,017 | 1,019 | 1,013 | 1,019 | +0.1% | 8,200 | 79億5380万 | +0.99% | 35.04 | 0.92 |
| 05/08 | 1,019 | 1,020 | 1,017 | 1,018 | +0.1% | 8,600 | 79億4599万 | +0.89% | 35 | 0.92 |
| 05/07 | 1,013 | 1,021 | 1,010 | 1,017 | +1.09% | 21,600 | 79億3819万 | +0.89% | 34.97 | 0.92 |
| 05/02 | 1,005 | 1,008 | 1,004 | 1,006 | 0% | 5,500 | 78億5233万 | -0.2% | 34.59 | 0.91 |
| 05/01 | 1,006 | 1,007 | 1,004 | 1,006 | 0% | 8,800 | 78億5233万 | -0.1% | 34.59 | 0.91 |
| 04/27 | 1,004 | 1,012 | 1,003 | 1,006 | +0.2% | 7,500 | 78億5233万 | 0% | 34.59 | 0.91 |
| 04/26 | 1,013 | 1,013 | 1,002 | 1,004 | -0.79% | 13,000 | 78億3672万 | -0.2% | 34.52 | 0.91 |
| 04/25 | 1,018 | 1,019 | 1,012 | 1,012 | -0.39% | 7,500 | 78億9916万 | +0.6% | 34.8 | 0.91 |
| 04/24 | 1,019 | 1,019 | 1,015 | 1,016 | +0.3% | 4,600 | 79億3038万 | +1.09% | 34.94 | 0.92 |
| 04/23 | 1,010 | 1,018 | 1,010 | 1,013 | +0.7% | 13,000 | 79億697万 | +0.9% | 34.83 | 0.91 |
| 04/20 | 1,002 | 1,007 | 1,002 | 1,006 | +0.4% | 6,600 | 78億5233万 | +0.2% | 34.59 | 0.91 |
| 04/19 | 1,003 | 1,005 | 1,001 | 1,002 | -0.1% | 8,400 | 78億2111万 | -0.2% | 34.45 | 0.9 |
| 04/18 | 1,004 | 1,007 | 1,003 | 1,003 | +0.1% | 11,900 | 78億2891万 | 0% | 34.49 | 0.9 |
| 04/17 | 1,014 | 1,014 | 1,000 | 1,002 | -0.1% | 16,300 | 78億2111万 | -0.1% | 34.45 | 0.9 |
| 04/16 | 1,020 | 1,021 | 1,000 | 1,003 | -2.62% | 54,900 | 78億2891万 | 0% | 34.49 | 0.9 |
| 04/13 | 1,030 | 1,031 | 1,019 | 1,030 | +0.29% | 21,600 | 80億3966万 | +2.69% | 35.42 | 0.93 |
| 04/12 | 1,009 | 1,027 | 1,007 | 1,027 | +1.99% | 23,700 | 80億1624万 | +2.5% | 35.31 | 0.93 |
| 04/11 | 1,008 | 1,009 | 1,005 | 1,007 | -0.2% | 8,600 | 78億6013万 | +0.6% | 34.63 | 0.91 |
| 04/10 | 1,009 | 1,010 | 1,006 | 1,009 | +0.4% | 7,400 | 78億7574万 | +0.9% | 34.69 | 0.91 |
| 04/09 | 1,004 | 1,008 | 1,003 | 1,005 | +0.3% | 11,100 | 78億4452万 | +0.5% | 34.56 | 0.91 |
| 04/06 | 1,008 | 1,008 | 1,002 | 1,002 | -0.4% | 10,800 | 78億2111万 | +0.2% | 34.45 | 0.9 |
| 04/05 | 1,005 | 1,008 | 1,005 | 1,006 | -0.2% | 8,300 | 78億5233万 | +0.6% | 34.59 | 0.91 |
| 04/04 | 1,015 | 1,015 | 1,002 | 1,008 | +0.4% | 14,300 | 78億6794万 | +0.8% | 34.66 | 0.91 |
| 04/03 | 1,000 | 1,006 | 999 | 1,004 | +0.2% | 11,900 | 78億3672万 | +0.4% | 34.52 | 0.91 |
| 04/02 | 1,005 | 1,011 | 1,001 | 1,002 | -0.3% | 14,100 | 78億2111万 | +0.1% | 34.45 | 0.9 |
| 03/30 | 1,008 | 1,010 | 1,003 | 1,005 | 0% | 11,000 | 78億4452万 | +0.4% | 34.56 | 0.91 |
| 03/29 | 1,005 | 1,014 | 1,005 | 1,005 | +0.2% | 24,900 | 78億4452万 | +0.4% | 34.56 | 0.91 |
| 03/28 | 1,002 | 1,004 | 998 | 1,003 | +0.5% | 12,600 | 78億2891万 | +0.2% | 34.49 | 0.9 |
| 03/27 | 991 | 1,000 | 991 | 998 | +1.53% | 9,400 | 77億8988万 | -0.4% | 34.32 | 0.9 |
| 03/26 | 990 | 991 | 980 | 983 | -0.71% | 31,600 | 76億7280万 | -1.9% | 33.8 | 0.89 |
| 03/23 | 996 | 997 | 989 | 990 | -1.1% | 31,800 | 77億2744万 | -1.2% | 34.04 | 0.89 |
| 03/22 | 999 | 1,005 | 998 | 1,001 | +0.2% | 18,700 | 78億1330万 | -0.2% | 34.42 | 0.9 |
| 03/20 | 1,000 | 1,000 | 995 | 999 | +0.1% | 12,500 | 77億9769万 | -0.3% | 34.35 | 0.9 |
| 03/19 | 1,005 | 1,005 | 997 | 998 | -0.2% | 17,200 | 77億8988万 | -0.4% | 34.32 | 0.9 |
| 03/16 | 1,005 | 1,005 | 999 | 1,000 | +0.2% | 12,700 | 78億550万 | -0.2% | 34.39 | 0.9 |
| 03/15 | 999 | 1,002 | 998 | 998 | -0.1% | 6,900 | 77億8988万 | -0.5% | 34.32 | 0.9 |
| 03/14 | 999 | 1,002 | 999 | 999 | 0% | 5,600 | 77億9769万 | -0.4% | 34.35 | 0.9 |
| 03/13 | 1,000 | 1,000 | 998 | 999 | +0.1% | 6,000 | 77億9769万 | -0.4% | 34.35 | 0.9 |
| 03/12 | 1,000 | 1,004 | 998 | 998 | 0% | 6,900 | 77億8988万 | -0.6% | 34.32 | 0.9 |
| 03/09 | 1,002 | 1,002 | 998 | 998 | -0.2% | 5,600 | 77億8988万 | -0.7% | 34.32 | 0.9 |
| 03/08 | 998 | 1,001 | 998 | 1,000 | +0.2% | 4,100 | 78億550万 | -0.7% | 34.39 | 0.9 |
| 03/07 | 999 | 1,003 | 998 | 998 | -0.1% | 9,700 | 77億8988万 | -0.99% | 34.32 | 0.9 |
| 03/06 | 999 | 1,005 | 999 | 999 | +0.2% | 10,500 | 77億9769万 | -0.99% | 34.35 | 0.9 |
| 03/05 | 1,000 | 1,000 | 994 | 997 | -0.3% | 17,100 | 77億8208万 | -1.29% | 34.28 | 0.9 |
| 03/02 | 1,001 | 1,001 | 999 | 1,000 | -0.5% | 19,300 | 78億550万 | -1.19% | 34.39 | 0.9 |
| 03/01 | 1,007 | 1,009 | 1,003 | 1,005 | -0.5% | 9,900 | 78億4452万 | -0.89% | 34.56 | 0.91 |
| 02/28 | 1,012 | 1,013 | 1,010 | 1,010 | -0.59% | 9,400 | 78億8355万 | -0.49% | 34.73 | 0.91 |
| 02/27 | 1,017 | 1,019 | 1,016 | 1,016 | +0.2% | 7,800 | 79億3038万 | 0% | 34.94 | 0.92 |
| 02/26 | 1,011 | 1,020 | 1,011 | 1,014 | +0.8% | 12,400 | 79億1477万 | -0.2% | 34.87 | 0.91 |
| 02/23 | 1,013 | 1,013 | 1,002 | 1,006 | -0.1% | 12,000 | 78億5233万 | -0.98% | 34.59 | 0.91 |
| 02/22 | 1,020 | 1,020 | 1,006 | 1,007 | -0.49% | 4,900 | 78億6013万 | -0.98% | 34.63 | 0.91 |
| 02/21 | 1,017 | 1,018 | 1,011 | 1,012 | -0.59% | 6,900 | 78億9916万 | -0.59% | 34.8 | 0.91 |
| 02/20 | 1,008 | 1,018 | 1,007 | 1,018 | +1.29% | 15,500 | 79億4599万 | -0.1% | 35 | 0.92 |
| 02/19 | 1,000 | 1,007 | 999 | 1,005 | +1.01% | 15,000 | 78億4452万 | -1.37% | 34.56 | 0.91 |
| 02/16 | 994 | 999 | 992 | 995 | +0.3% | 18,400 | 77億6647万 | -2.74% | 34.21 | 0.9 |
| 02/15 | 991 | 994 | 990 | 992 | 0% | 20,800 | 77億4305万 | -3.31% | 34.11 | 0.89 |
| 02/14 | 996 | 999 | 989 | 992 | -0.4% | 34,000 | 77億4305万 | -3.6% | 34.11 | 0.89 |
| 02/13 | 1,001 | 1,004 | 996 | 996 | -0.4% | 26,300 | 77億7427万 | -3.49% | 34.25 | 0.9 |
| 02/09 | 999 | 1,002 | 997 | 1,000 | -0.89% | 43,900 | 78億550万 | -3.38% | 34.39 | 0.9 |
| 02/08 | 1,012 | 1,015 | 1,008 | 1,009 | +0.2% | 9,800 | 78億7574万 | -2.79% | 34.69 | 0.91 |
| 02/07 | 1,011 | 1,016 | 1,005 | 1,007 | +0.2% | 43,800 | 78億6013万 | -3.27% | 34.63 | 0.91 |
| 02/06 | 1,001 | 1,006 | 997 | 1,005 | -1.76% | 92,400 | 78億4452万 | -3.64% | 34.56 | 0.91 |
| 02/05 | 1,024 | 1,026 | 1,020 | 1,023 | -0.58% | 21,100 | 79億8502万 | -2.11% | 35.18 | 0.92 |
| 02/02 | 1,031 | 1,032 | 1,027 | 1,029 | -0.19% | 10,000 | 80億3185万 | -1.63% | 35.38 | 0.93 |
| 02/01 | 1,028 | 1,031 | 1,025 | 1,031 | +0.59% | 6,000 | 80億4747万 | -1.43% | 35.45 | 0.93 |
| 01/31 | 1,027 | 1,030 | 1,025 | 1,025 | -0.29% | 10,900 | 80億63万 | -2.1% | 35.25 | 0.92 |
| 01/30 | 1,040 | 1,041 | 1,027 | 1,028 | -1.15% | 23,200 | 80億2405万 | -1.91% | 35.35 | 0.93 |
| 01/29 | 1,042 | 1,042 | 1,036 | 1,040 | -0.19% | 11,400 | 81億1772万 | -0.76% | 35.76 | 0.94 |
| 01/26 | 1,039 | 1,045 | 1,035 | 1,042 | +0.68% | 18,600 | 81億3333万 | -0.67% | 35.83 | 0.94 |
| 01/25 | 1,037 | 1,038 | 1,034 | 1,035 | -0.19% | 8,400 | 80億7869万 | -1.52% | 35.59 | 0.93 |
| 01/24 | 1,027 | 1,038 | 1,026 | 1,037 | +1.17% | 25,200 | 80億9430万 | -1.43% | 35.66 | 0.94 |
| 01/23 | 1,027 | 1,029 | 1,021 | 1,025 | -0.19% | 19,800 | 80億63万 | -2.57% | 35.25 | 0.92 |
| 01/22 | 1,022 | 1,029 | 1,022 | 1,027 | +0.59% | 11,500 | 80億1624万 | -2.38% | 35.31 | 0.93 |
| 01/19 | 1,025 | 1,025 | 1,021 | 1,021 | -0.2% | 15,700 | 79億6941万 | -2.95% | 35.11 | 0.92 |
| 01/18 | 1,028 | 1,031 | 1,023 | 1,023 | -0.29% | 16,700 | 79億8502万 | -2.85% | 35.18 | 0.92 |
| 01/17 | 1,036 | 1,038 | 1,025 | 1,026 | -0.97% | 32,900 | 80億844万 | -2.47% | 35.28 | 0.93 |
| 01/16 | 1,034 | 1,046 | 1,034 | 1,036 | +0.29% | 26,500 | 80億8649万 | -1.52% | 35.62 | 0.93 |
| 01/15 | 1,081 | 1,088 | 1,021 | 1,033 | -5.66% | 129,300 | 80億6308万 | -1.71% | 35.52 | 0.93 |
| 01/12 | 1,080 | 1,110 | 1,080 | 1,095 | +1.39% | 72,700 | 85億4702万 | +4.29% | 37.65 | 0.99 |
| 01/11 | 1,069 | 1,083 | 1,068 | 1,080 | +1.22% | 27,900 | 84億2994万 | +3.05% | 37.14 | 0.97 |
| 01/10 | 1,075 | 1,075 | 1,067 | 1,067 | -0.37% | 11,200 | 83億2846万 | +2.01% | 36.69 | 0.96 |
| 01/09 | 1,066 | 1,078 | 1,062 | 1,071 | +0.47% | 23,400 | 83億5969万 | +2.49% | 36.83 | 0.97 |
| 01/05 | 1,078 | 1,078 | 1,061 | 1,066 | -0.84% | 26,200 | 83億2066万 | +2.21% | 36.65 | 0.96 |
| 01/04 | 1,080 | 1,082 | 1,071 | 1,075 | +0.47% | 25,900 | 83億9091万 | +3.07% | 36.96 | 0.97 |
