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 |
|---|
| 2018 |
| 03/30 | 1,740 | 1,755 | 1,729 | 1,753 | +1.98% | 11,800 | 197億3352万 | -4.16% | 17.88 | 1.02 |
| 03/29 | 1,732 | 1,745 | 1,702 | 1,719 | -0.29% | 25,300 | 193億5078万 | -6.37% | 17.54 | 1 |
| 03/28 | 1,670 | 1,746 | 1,670 | 1,724 | +1.29% | 16,200 | 194億706万 | -6.61% | 17.59 | 1 |
| 03/27 | 1,678 | 1,702 | 1,660 | 1,702 | +2.9% | 22,200 | 191億5941万 | -8.3% | 17.36 | 0.99 |
| 03/26 | 1,602 | 1,661 | 1,580 | 1,654 | +1.47% | 70,900 | 186億1907万 | -11.41% | 16.87 | 0.96 |
| 03/23 | 1,690 | 1,708 | 1,615 | 1,630 | -6.96% | 100,800 | 183億4891万 | -13.11% | 16.63 | 0.94 |
| 03/22 | 1,759 | 1,763 | 1,728 | 1,752 | -0.45% | 10,300 | 197億2226万 | -6.96% | 17.87 | 1.01 |
| 03/20 | 1,720 | 1,769 | 1,720 | 1,760 | +0.28% | 39,500 | 198億1232万 | -6.68% | 17.96 | 1.02 |
| 03/19 | 1,804 | 1,807 | 1,725 | 1,755 | -3.41% | 70,200 | 197億5603万 | -7.24% | 17.91 | 1.02 |
| 03/16 | 1,854 | 1,856 | 1,813 | 1,817 | -1.46% | 17,200 | 204億5396万 | -4.22% | 18.54 | 1.05 |
| 03/15 | 1,831 | 1,851 | 1,806 | 1,844 | +0.11% | 25,700 | 207億5790万 | -2.95% | 18.81 | 1.07 |
| 03/14 | 1,819 | 1,844 | 1,810 | 1,842 | 0% | 27,400 | 207億3539万 | -3.1% | 18.79 | 1.07 |
| 03/13 | 1,837 | 1,853 | 1,830 | 1,842 | -1.86% | 26,300 | 207億3539万 | -3.15% | 18.79 | 1.07 |
| 03/12 | 1,854 | 1,884 | 1,841 | 1,877 | +2.85% | 51,700 | 211億2938万 | -1.52% | 19.15 | 1.09 |
| 03/09 | 1,835 | 1,840 | 1,800 | 1,825 | +0.83% | 38,900 | 205億4402万 | -4.5% | 18.62 | 1.06 |
| 03/08 | 1,880 | 1,880 | 1,800 | 1,810 | -2.9% | 39,100 | 203億7517万 | -5.68% | 18.47 | 1.05 |
| 03/07 | 1,896 | 1,896 | 1,848 | 1,864 | -2.1% | 29,200 | 209億8304万 | -3.12% | 19.02 | 1.08 |
| 03/06 | 1,930 | 1,965 | 1,901 | 1,904 | -0.05% | 37,500 | 214億3332万 | -1.3% | 19.43 | 1.1 |
| 03/05 | 1,904 | 1,931 | 1,869 | 1,905 | -1.5% | 50,800 | 214億4458万 | -1.55% | 19.44 | 1.1 |
| 03/02 | 1,913 | 1,946 | 1,888 | 1,934 | -2.96% | 89,800 | 217億7103万 | -0.36% | 19.73 | 1.12 |
| 03/01 | 1,990 | 2,005 | 1,931 | 1,993 | +0.61% | 61,400 | 224億3520万 | +2.52% | 20.33 | 1.15 |
| 02/28 | 1,941 | 1,993 | 1,930 | 1,981 | +1.75% | 38,300 | 223億11万 | +1.8% | 20.21 | 1.15 |
| 02/27 | 1,978 | 1,990 | 1,936 | 1,947 | -1.52% | 25,600 | 219億1737万 | -0.1% | 19.86 | 1.13 |
| 02/26 | 1,980 | 1,980 | 1,944 | 1,977 | +3.18% | 31,900 | 222億5508万 | +1.18% | 20.17 | 1.14 |
| 02/23 | 1,947 | 1,950 | 1,891 | 1,916 | -1.03% | 23,700 | 215億6841万 | -2.19% | 19.55 | 1.11 |
| 02/22 | 1,949 | 1,962 | 1,922 | 1,936 | -0.67% | 19,000 | 217億9355万 | -1.48% | 19.75 | 1.12 |
| 02/21 | 1,998 | 1,998 | 1,943 | 1,949 | -1.42% | 39,100 | 219億3989万 | -1.02% | 19.88 | 1.13 |
| 02/20 | 1,973 | 1,990 | 1,965 | 1,977 | -0.1% | 31,000 | 222億5508万 | +0.1% | 20.17 | 1.14 |
| 02/19 | 1,917 | 1,985 | 1,894 | 1,979 | +5.43% | 55,600 | 222億7760万 | -0.2% | 20.19 | 1.15 |
| 02/16 | 1,854 | 1,908 | 1,835 | 1,877 | +3.93% | 69,200 | 211億2938万 | -5.68% | 19.15 | 1.09 |
| 02/15 | 1,805 | 1,874 | 1,804 | 1,806 | -2.01% | 94,200 | 203億3014万 | -9.93% | 18.43 | 1.05 |
| 02/14 | 1,893 | 1,944 | 1,807 | 1,843 | -2.64% | 86,800 | 207億4665万 | -8.76% | 18.8 | 1.07 |
| 02/13 | 2,000 | 2,000 | 1,862 | 1,893 | +0.91% | 173,500 | 213億950万 | -7.07% | 19.31 | 1.1 |
| 02/09 | 1,761 | 1,888 | 1,761 | 1,876 | -1.93% | 97,500 | 211億1813万 | -8.49% | 19.14 | 1.09 |
| 02/08 | 1,867 | 1,928 | 1,867 | 1,913 | +2.46% | 46,700 | 215億3464万 | -7.41% | 19.52 | 1.11 |
| 02/07 | 2,035 | 2,035 | 1,862 | 1,867 | +0.38% | 102,600 | 210億1681万 | -10.28% | 19.05 | 1.08 |
| 02/06 | 1,835 | 1,868 | 1,680 | 1,860 | -3.73% | 261,300 | 209億3802万 | -11.26% | 18.98 | 1.08 |
| 02/05 | 1,917 | 1,950 | 1,910 | 1,932 | -3.5% | 70,700 | 217億4852万 | -8.61% | 19.71 | 1.12 |
| 02/02 | 2,040 | 2,040 | 1,978 | 2,002 | -1.14% | 45,800 | 225億3651万 | -5.83% | 20.43 | 1.16 |
| 02/01 | 1,985 | 2,033 | 1,972 | 2,025 | +3.74% | 60,400 | 227億9542万 | -5.02% | 20.66 | 1.17 |
| 01/31 | 1,970 | 1,998 | 1,950 | 1,952 | -1.46% | 53,600 | 219億7366万 | -8.66% | 19.92 | 1.13 |
| 01/30 | 2,050 | 2,052 | 1,978 | 1,981 | -3.51% | 121,500 | 223億11万 | -7.6% | 20.21 | 1.15 |
| 01/29 | 2,058 | 2,098 | 2,048 | 2,053 | -0.05% | 48,700 | 231億1062万 | -4.38% | 20.95 | 1.19 |
| 01/26 | 2,030 | 2,060 | 2,011 | 2,054 | +1.63% | 32,000 | 231億2187万 | -4.42% | 20.96 | 1.19 |
| 01/25 | 2,050 | 2,050 | 2,005 | 2,021 | -0.64% | 81,000 | 227億5039万 | -6.04% | 20.62 | 1.17 |
| 01/24 | 2,076 | 2,076 | 2,030 | 2,034 | -1.36% | 78,400 | 228億9673万 | -5.66% | 20.75 | 1.18 |
| 01/23 | 2,067 | 2,085 | 2,047 | 2,062 | -0.39% | 51,600 | 232億1193万 | -4.63% | 21.04 | 1.19 |
| 01/22 | 2,102 | 2,114 | 2,066 | 2,070 | -1.71% | 42,500 | 233億199万 | -4.48% | 21.12 | 1.2 |
| 01/19 | 2,085 | 2,120 | 2,063 | 2,106 | +2.93% | 72,200 | 237億724万 | -3.17% | 21.49 | 1.22 |
| 01/18 | 2,060 | 2,090 | 2,040 | 2,046 | 0% | 64,300 | 230億3182万 | -6.32% | 20.87 | 1.18 |
| 01/17 | 2,100 | 2,102 | 2,044 | 2,046 | -2.85% | 195,000 | 230億3182万 | -6.87% | 20.87 | 1.18 |
| 01/16 | 2,166 | 2,166 | 2,102 | 2,106 | -3.39% | 139,700 | 237億724万 | -4.79% | 21.49 | 1.22 |
| 01/15 | 2,166 | 2,193 | 2,123 | 2,180 | +1.4% | 74,600 | 245億4026万 | -1.58% | 22.24 | 1.26 |
| 01/12 | 2,213 | 2,221 | 2,143 | 2,150 | -3.8% | 113,100 | 242億255万 | -3.02% | 21.94 | 1.25 |
| 01/11 | 2,220 | 2,255 | 2,195 | 2,235 | +1.54% | 79,600 | 251億5939万 | +0.81% | 22.8 | 1.29 |
| 01/10 | 2,310 | 2,310 | 2,195 | 2,201 | -3.04% | 98,900 | 247億7665万 | -0.54% | 22.46 | 1.27 |
| 01/09 | 2,221 | 2,311 | 2,202 | 2,270 | +2.48% | 137,100 | 255億5339万 | +2.71% | 23.16 | 1.31 |
| 01/05 | 2,277 | 2,277 | 2,187 | 2,215 | -2.03% | 117,300 | 249億3425万 | +0.41% | 22.6 | 1.28 |
| 01/04 | 2,322 | 2,322 | 2,247 | 2,261 | -1.22% | 69,500 | 254億5207万 | +2.68% | 23.07 | 1.31 |
| 2017 |
| 12/29 | 2,249 | 2,340 | 2,249 | 2,289 | +2.14% | 80,100 | 257億6727万 | +4.09% | 23.35 | 1.33 |
| 12/28 | 2,283 | 2,312 | 2,183 | 2,241 | -3.53% | 117,200 | 252億2693万 | +2.24% | 22.86 | 1.3 |
| 12/27 | 2,235 | 2,347 | 2,235 | 2,323 | +4.26% | 152,600 | 261億5001万 | +6.17% | 23.7 | 1.35 |
| 12/26 | 2,160 | 2,248 | 2,160 | 2,228 | +3.15% | 89,100 | 250億8059万 | +2.15% | 22.73 | 1.29 |
| 12/25 | 2,155 | 2,165 | 2,105 | 2,160 | +0.93% | 76,100 | 243億1512万 | -0.83% | 22.04 | 1.25 |
| 12/22 | 2,150 | 2,150 | 2,101 | 2,140 | +0.47% | 58,500 | 240億8998万 | -1.61% | 21.83 | 1.24 |
| 12/21 | 2,085 | 2,158 | 2,061 | 2,130 | +3.5% | 108,500 | 239億7741万 | -2.07% | 21.73 | 1.23 |
| 12/20 | 2,087 | 2,123 | 2,052 | 2,058 | -1.39% | 81,000 | 231億6690万 | -5.42% | 21 | 1.19 |
| 12/19 | 2,100 | 2,140 | 2,071 | 2,087 | -0.95% | 43,900 | 234億9335万 | -4.18% | 21.29 | 1.21 |
| 12/18 | 2,177 | 2,179 | 2,091 | 2,107 | -2.27% | 79,900 | 237億1849万 | -3.57% | 21.5 | 1.22 |
| 12/15 | 2,199 | 2,199 | 2,106 | 2,156 | -1.55% | 103,400 | 242億7009万 | -1.55% | 22 | 1.25 |
| 12/14 | 2,182 | 2,240 | 2,175 | 2,190 | +0.32% | 72,300 | 246億5283万 | +0.09% | 22.34 | 1.27 |
| 12/13 | 2,252 | 2,269 | 2,178 | 2,183 | -3.49% | 119,100 | 245億7403万 | -0.18% | 22.27 | 1.26 |
| 12/12 | 2,350 | 2,378 | 2,241 | 2,262 | -3.29% | 113,000 | 254億6333万 | +3.76% | 23.08 | 1.31 |
| 12/11 | 2,400 | 2,400 | 2,334 | 2,339 | -0.97% | 69,800 | 263億3012万 | +8.29% | 23.86 | 1.35 |
| 12/08 | 2,420 | 2,439 | 2,320 | 2,362 | -3% | 119,200 | 265億8903万 | +10.48% | 24.1 | 1.37 |
| 12/07 | 2,261 | 2,441 | 2,240 | 2,435 | +12.01% | 280,500 | 274億1079万 | +15.13% | 24.84 | 1.41 |
| 12/06 | 2,220 | 2,326 | 2,162 | 2,174 | -1.98% | 150,900 | 244億7271万 | +4.02% | 22.18 | 1.26 |
| 12/05 | 2,141 | 2,219 | 2,121 | 2,218 | +2.45% | 92,300 | 249億6802万 | +6.89% | 22.63 | 1.28 |
| 12/04 | 2,135 | 2,231 | 2,135 | 2,165 | +1.26% | 53,600 | 243億7140万 | +5.25% | 22.09 | 1.25 |
| 12/01 | 2,140 | 2,165 | 2,117 | 2,138 | +0.42% | 56,700 | 240億6746万 | +4.75% | 21.81 | 1.24 |
| 11/30 | 2,200 | 2,200 | 2,117 | 2,129 | -1.07% | 54,600 | 239億6615万 | +5.14% | 21.72 | 1.23 |
| 11/29 | 2,170 | 2,174 | 2,141 | 2,152 | +1.27% | 32,000 | 242億2506万 | +7.01% | 21.96 | 1.25 |
| 11/28 | 2,152 | 2,180 | 2,101 | 2,125 | -2.92% | 53,100 | 239億2112万 | +6.57% | 21.68 | 1.23 |
| 11/27 | 2,139 | 2,247 | 2,115 | 2,189 | +3.6% | 103,200 | 246億4157万 | +10.67% | 22.33 | 1.27 |
| 11/24 | 2,134 | 2,140 | 2,100 | 2,113 | -0.7% | 34,900 | 237億8604万 | +7.86% | 21.56 | 1.22 |
| 11/22 | 2,155 | 2,156 | 2,102 | 2,128 | -1.02% | 59,500 | 239億5489万 | +9.41% | 21.71 | 1.23 |
| 11/21 | 2,160 | 2,183 | 2,150 | 2,150 | -0.97% | 73,700 | 242億255万 | +11.4% | 21.94 | 1.25 |
| 11/20 | 2,229 | 2,229 | 2,132 | 2,171 | +4.38% | 233,500 | 244億3894万 | +13.55% | 22.15 | 1.26 |
| 11/17 | 2,146 | 2,150 | 2,065 | 2,080 | -2.58% | 137,200 | 234億1456万 | +9.7% | 21.22 | 1.2 |
| 11/16 | 2,114 | 2,180 | 2,105 | 2,135 | -1.34% | 87,000 | 240億3369万 | +13.32% | 21.78 | 1.24 |
| 11/15 | 2,102 | 2,220 | 2,040 | 2,164 | +2.95% | 124,700 | 243億6014万 | +15.72% | 22.08 | 1.25 |
| 11/14 | 2,180 | 2,186 | 2,071 | 2,102 | -6.49% | 156,200 | 236億6221万 | +13.32% | 21.45 | 1.22 |
| 11/13 | 2,271 | 2,329 | 2,220 | 2,248 | -0.09% | 156,800 | 253億573万 | +22.04% | 22.94 | 1.3 |
| 11/10 | 2,079 | 2,250 | 2,065 | 2,250 | +6.64% | 223,800 | 253億2825万 | +23.36% | 22.96 | 1.3 |
| 11/09 | 2,250 | 2,250 | 2,031 | 2,110 | -2.27% | 246,200 | 237億5227万 | +16.7% | 21.53 | 1.22 |
| 11/08 | 2,200 | 2,253 | 2,066 | 2,159 | +8.49% | 400,800 | 243億386万 | +20.14% | 22.03 | 1.25 |
| 11/07 | 1,840 | 2,010 | 1,840 | 1,990 | +11.67% | 272,400 | 224億143万 | +11.61% | 20.3 | 1.15 |
| 11/06 | 1,788 | 1,788 | 1,761 | 1,782 | -0.28% | 19,400 | 200億5997万 | +0.51% | 18.18 | 1.03 |
| 11/02 | 1,792 | 1,801 | 1,775 | 1,787 | -0.33% | 22,300 | 201億1625万 | +0.96% | 18.23 | 1.03 |
| 11/01 | 1,819 | 1,819 | 1,777 | 1,793 | -0.39% | 30,300 | 201億8380万 | +1.64% | 18.29 | 1.04 |
