時価総額
2017/12/14～2018/05/15
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 |
| 05/15 | 3,045 | 3,065 | 3,035 | 3,050 | +1.5% | 416,700 | 4267億7287万 | -1.77% | 20.38 | 2.3 |
| 05/14 | 2,964 | 3,015 | 2,954 | 3,005 | +1.21% | 475,800 | 4204億7622万 | -3.31% | 20.08 | 2.26 |
| 05/11 | 2,955 | 2,995 | 2,949 | 2,969 | +0.47% | 542,200 | 4154億3890万 | -4.6% | 19.84 | 2.24 |
| 05/10 | 2,950 | 2,983 | 2,923 | 2,955 | +0.68% | 572,400 | 4134億7994万 | -5.04% | 19.75 | 2.23 |
| 05/09 | 2,825 | 2,995 | 2,821 | 2,935 | -3.61% | 1,505,100 | 4106億8143万 | -5.69% | 19.61 | 2.21 |
| 05/08 | 3,045 | 3,095 | 3,040 | 3,045 | -1.14% | 777,400 | 4260億7324万 | -2.15% | 20.35 | 2.29 |
| 05/07 | 3,075 | 3,100 | 3,065 | 3,080 | -0.96% | 652,700 | 4309億7063万 | -0.81% | 20.58 | 2.32 |
| 05/02 | 3,130 | 3,130 | 3,085 | 3,110 | -0.8% | 472,300 | 4351億6840万 | +0.58% | 20.78 | 2.34 |
| 05/01 | 3,120 | 3,150 | 3,115 | 3,135 | -0.95% | 356,400 | 4386億6654万 | +1.75% | 20.95 | 2.36 |
| 04/27 | 3,130 | 3,195 | 3,125 | 3,165 | +0.32% | 644,200 | 4428億6430万 | +3.3% | 21.15 | 2.39 |
| 04/26 | 3,130 | 3,160 | 3,090 | 3,155 | +0.96% | 462,500 | 4414億6505万 | +3.61% | 21.08 | 2.38 |
| 04/25 | 3,085 | 3,140 | 3,075 | 3,125 | +1.3% | 469,800 | 4372億6728万 | +3.2% | 20.88 | 2.36 |
| 04/24 | 3,130 | 3,145 | 3,075 | 3,085 | -2.22% | 658,600 | 4316億7026万 | +2.42% | 20.62 | 2.33 |
| 04/23 | 3,195 | 3,195 | 3,135 | 3,155 | -0.79% | 500,000 | 4414億6505万 | +5.17% | 21.08 | 2.38 |
| 04/20 | 3,130 | 3,205 | 3,130 | 3,180 | +2.09% | 662,400 | 4449億6319万 | +6.46% | 21.25 | 2.4 |
| 04/19 | 3,145 | 3,150 | 3,075 | 3,115 | -2.2% | 869,400 | 4358億6803万 | +4.81% | 20.82 | 2.35 |
| 04/18 | 3,145 | 3,195 | 3,125 | 3,185 | +1.11% | 657,400 | 4456億6281万 | +7.6% | 21.28 | 2.4 |
| 04/17 | 3,185 | 3,200 | 3,145 | 3,150 | -0.63% | 491,000 | 4407億6542万 | +6.92% | 21.05 | 2.37 |
| 04/16 | 3,115 | 3,175 | 3,110 | 3,170 | +1.77% | 407,100 | 4435億6393万 | +8.15% | 21.18 | 2.39 |
| 04/13 | 3,165 | 3,180 | 3,080 | 3,115 | -0.64% | 713,200 | 4358億6803万 | +6.79% | 20.82 | 2.35 |
| 04/12 | 3,085 | 3,145 | 3,060 | 3,135 | +1.46% | 639,800 | 4386億6654万 | +7.92% | 20.95 | 2.36 |
| 04/11 | 3,160 | 3,165 | 3,065 | 3,090 | -1.59% | 877,600 | 4323億6989万 | +6.85% | 20.65 | 2.33 |
| 04/10 | 3,190 | 3,265 | 3,120 | 3,140 | -2.33% | 1,246,300 | 4393億6617万 | +9.1% | 20.98 | 2.37 |
| 04/09 | 3,180 | 3,240 | 3,155 | 3,215 | +1.74% | 1,165,700 | 4498億6058万 | +12.41% | 21.48 | 2.42 |
| 04/06 | 3,140 | 3,180 | 3,120 | 3,160 | +0.8% | 985,200 | 4421億6468万 | +11.35% | 21.12 | 2.38 |
| 04/05 | 3,110 | 3,160 | 3,105 | 3,135 | +1.62% | 1,139,900 | 4386億6654万 | +11.17% | 20.95 | 2.36 |
| 04/04 | 2,996 | 3,100 | 2,991 | 3,085 | +3.42% | 1,244,800 | 4316億7026万 | +10.02% | 20.62 | 2.33 |
| 04/03 | 2,928 | 2,994 | 2,896 | 2,983 | +0.95% | 1,109,200 | 4173億9786万 | +6.88% | 19.93 | 2.25 |
| 04/02 | 2,939 | 2,979 | 2,937 | 2,955 | +0.51% | 931,100 | 4134億7994万 | +6.26% | 19.75 | 2.23 |
| 03/30 | 2,900 | 2,963 | 2,868 | 2,940 | +2.65% | 1,363,900 | 4113億8106万 | +6.1% | 20.52 | 2.41 |
| 03/29 | 2,813 | 2,888 | 2,813 | 2,864 | +3.99% | 1,357,100 | 4007億4672万 | +3.84% | 19.99 | 2.35 |
| 03/28 | 2,788 | 2,801 | 2,737 | 2,754 | -2.62% | 745,600 | 3853億5491万 | +0.11% | 19.22 | 2.26 |
| 03/27 | 2,728 | 2,833 | 2,721 | 2,828 | +3.89% | 1,048,100 | 3957億940万 | +2.95% | 19.73 | 2.32 |
| 03/26 | 2,660 | 2,726 | 2,653 | 2,722 | +1.61% | 966,000 | 3808億7729万 | -0.69% | 19 | 2.23 |
| 03/23 | 2,649 | 2,700 | 2,649 | 2,679 | -1.9% | 938,900 | 3748億6050万 | -2.23% | 18.7 | 2.19 |
| 03/22 | 2,731 | 2,737 | 2,709 | 2,731 | -0.29% | 415,700 | 3821億3662万 | -0.18% | 19.06 | 2.24 |
| 03/20 | 2,755 | 2,758 | 2,726 | 2,739 | -1.19% | 443,900 | 3832億5603万 | +0.33% | 19.11 | 2.24 |
| 03/19 | 2,800 | 2,818 | 2,753 | 2,772 | -1.77% | 478,900 | 3878億7357万 | +1.84% | 19.34 | 2.27 |
| 03/16 | 2,828 | 2,844 | 2,809 | 2,822 | +0.36% | 523,800 | 3948億6985万 | +3.98% | 19.69 | 2.31 |
| 03/15 | 2,817 | 2,825 | 2,775 | 2,812 | -0.39% | 429,900 | 3934億7059万 | +3.88% | 19.62 | 2.3 |
| 03/14 | 2,805 | 2,833 | 2,805 | 2,823 | -0.18% | 531,400 | 3950億977万 | +4.63% | 19.7 | 2.31 |
| 03/13 | 2,778 | 2,832 | 2,778 | 2,828 | +1.43% | 481,600 | 3957億940万 | +5.13% | 19.73 | 2.32 |
| 03/12 | 2,844 | 2,860 | 2,767 | 2,788 | -1.2% | 729,700 | 3901億1238万 | +3.6% | 19.46 | 2.28 |
| 03/09 | 2,829 | 2,874 | 2,808 | 2,822 | +0.79% | 985,200 | 3948億6985万 | +4.63% | 19.69 | 2.31 |
| 03/08 | 2,815 | 2,822 | 2,789 | 2,800 | -0.21% | 727,000 | 3917億9148万 | +3.59% | 19.54 | 2.29 |
| 03/07 | 2,833 | 2,850 | 2,769 | 2,806 | +2.22% | 1,257,800 | 3926億3104万 | +3.62% | 19.58 | 2.3 |
| 03/06 | 2,732 | 2,760 | 2,732 | 2,745 | +2.08% | 676,300 | 3840億9558万 | +1.22% | 19.16 | 2.25 |
| 03/05 | 2,674 | 2,716 | 2,670 | 2,689 | +0.49% | 579,700 | 3762億5975万 | -1.21% | 18.76 | 2.2 |
| 03/02 | 2,650 | 2,698 | 2,647 | 2,676 | -0.89% | 853,200 | 3744億4072万 | -2.12% | 18.67 | 2.19 |
| 03/01 | 2,718 | 2,734 | 2,687 | 2,700 | -1.28% | 509,500 | 3777億9893万 | -1.68% | 18.84 | 2.21 |
| 02/28 | 2,751 | 2,769 | 2,722 | 2,735 | -1.3% | 707,800 | 3826億9633万 | -0.91% | 19.09 | 2.24 |
| 02/27 | 2,748 | 2,781 | 2,727 | 2,771 | +1.84% | 847,700 | 3877億3364万 | -0.11% | 19.34 | 2.27 |
| 02/26 | 2,727 | 2,732 | 2,698 | 2,721 | +0.93% | 623,900 | 3807億3737万 | -2.26% | 18.99 | 2.23 |
| 02/23 | 2,667 | 2,699 | 2,662 | 2,696 | +2.51% | 675,100 | 3772億3923万 | -3.58% | 18.81 | 2.21 |
| 02/22 | 2,655 | 2,655 | 2,605 | 2,630 | -1.9% | 414,100 | 3680億414万 | -6.37% | 18.35 | 2.15 |
| 02/21 | 2,650 | 2,705 | 2,637 | 2,681 | +0.9% | 634,700 | 3751億4035万 | -5.1% | 18.71 | 2.2 |
| 02/20 | 2,681 | 2,709 | 2,651 | 2,657 | -1.3% | 343,100 | 3717億8213万 | -6.41% | 18.54 | 2.18 |
| 02/19 | 2,686 | 2,718 | 2,672 | 2,692 | +0.26% | 506,100 | 3766億7953万 | -5.58% | 18.79 | 2.2 |
| 02/16 | 2,614 | 2,708 | 2,610 | 2,685 | +4.11% | 865,600 | 3757億5万 | -6.25% | 18.74 | 2.2 |
| 02/15 | 2,603 | 2,615 | 2,572 | 2,579 | +0.12% | 580,700 | 3608億6794万 | -10.48% | 18 | 2.11 |
| 02/14 | 2,546 | 2,593 | 2,523 | 2,576 | +1.38% | 1,058,800 | 3604億4817万 | -11.29% | 17.98 | 2.11 |
| 02/13 | 2,593 | 2,596 | 2,536 | 2,541 | -1.74% | 869,300 | 3555億5077万 | -13.31% | 17.73 | 2.08 |
| 02/09 | 2,555 | 2,587 | 2,527 | 2,586 | -2.19% | 1,311,600 | 3618億4742万 | -12.55% | 18.05 | 2.12 |
| 02/08 | 2,576 | 2,662 | 2,567 | 2,644 | +2.6% | 1,407,100 | 3699億6310万 | -11.28% | 18.45 | 2.17 |
| 02/07 | 2,600 | 2,712 | 2,563 | 2,577 | -2.24% | 2,147,100 | 3605億8809万 | -14.07% | 17.98 | 2.11 |
| 02/06 | 2,736 | 2,736 | 2,563 | 2,636 | -6.89% | 1,252,500 | 3688億4370万 | -12.77% | 18.4 | 2.16 |
| 02/05 | 2,895 | 2,901 | 2,831 | 2,831 | -3.9% | 673,500 | 3961億2918万 | -7% | 19.76 | 2.32 |
| 02/02 | 2,930 | 2,956 | 2,903 | 2,946 | -0.94% | 726,400 | 4122億2061万 | -3.66% | 20.56 | 2.41 |
| 02/01 | 2,938 | 2,978 | 2,914 | 2,974 | +1.99% | 761,400 | 4161億3853万 | -3.03% | 20.75 | 2.44 |
| 01/31 | 2,932 | 2,965 | 2,916 | 2,916 | -0.14% | 636,800 | 4080億2285万 | -5.14% | 20.35 | 2.39 |
| 01/30 | 2,985 | 2,991 | 2,902 | 2,920 | -2.24% | 590,000 | 4085億8255万 | -5.32% | 20.38 | 2.39 |
| 01/29 | 2,969 | 3,015 | 2,967 | 2,987 | -0.03% | 461,800 | 4179億5756万 | -3.43% | 20.84 | 2.45 |
| 01/26 | 2,983 | 3,015 | 2,980 | 2,988 | +0.23% | 596,700 | 4180億9748万 | -3.61% | 20.85 | 2.45 |
| 01/25 | 3,040 | 3,040 | 2,963 | 2,981 | -2.58% | 830,200 | 4171億1801万 | -4.09% | 20.8 | 2.44 |
| 01/24 | 3,075 | 3,105 | 3,040 | 3,060 | -0.81% | 485,400 | 4281億7212万 | -1.8% | 21.35 | 2.51 |
| 01/23 | 3,040 | 3,095 | 3,030 | 3,085 | +2.32% | 416,800 | 4316億7026万 | -1.15% | 21.53 | 2.53 |
| 01/22 | 3,035 | 3,035 | 2,993 | 3,015 | 0% | 347,900 | 4218億7547万 | -3.52% | 21.04 | 2.47 |
| 01/19 | 3,010 | 3,055 | 3,010 | 3,015 | -0.17% | 285,500 | 4218億7547万 | -3.77% | 21.04 | 2.47 |
| 01/18 | 3,045 | 3,085 | 3,010 | 3,020 | -0.33% | 748,000 | 4225億7510万 | -3.88% | 21.07 | 2.47 |
| 01/17 | 3,000 | 3,045 | 2,996 | 3,030 | +0.17% | 661,400 | 4239億7436万 | -3.84% | 21.14 | 2.48 |
| 01/16 | 2,982 | 3,050 | 2,978 | 3,025 | +1.82% | 487,700 | 4232億7473万 | -4.21% | 21.11 | 2.48 |
| 01/15 | 2,997 | 3,000 | 2,968 | 2,971 | -1.3% | 702,400 | 4157億1875万 | -6.07% | 20.73 | 2.43 |
| 01/12 | 3,085 | 3,090 | 3,005 | 3,010 | -2.9% | 707,400 | 4211億7585万 | -5.11% | 21 | 2.47 |
| 01/11 | 3,155 | 3,160 | 3,095 | 3,100 | -2.36% | 457,600 | 4337億6914万 | -2.58% | 21.63 | 2.54 |
| 01/10 | 3,230 | 3,235 | 3,170 | 3,175 | -2.01% | 320,000 | 4442億6356万 | -0.38% | 22.16 | 2.6 |
| 01/09 | 3,215 | 3,245 | 3,210 | 3,240 | +1.57% | 332,700 | 4533億5872万 | +1.57% | 22.61 | 2.65 |
| 01/05 | 3,215 | 3,220 | 3,165 | 3,190 | +0.47% | 321,800 | 4463億6244万 | +0.03% | 22.26 | 2.61 |
| 01/04 | 3,110 | 3,180 | 3,110 | 3,175 | +1.93% | 525,100 | 4442億6356万 | -0.38% | 22.16 | 2.6 |
| 2017 |
| 12/29 | 3,135 | 3,140 | 3,110 | 3,115 | -0.8% | 240,200 | 4358億6803万 | -2.2% | 21.74 | 2.55 |
| 12/28 | 3,180 | 3,200 | 3,140 | 3,140 | -1.41% | 252,400 | 4393億6617万 | -1.51% | 21.91 | 2.57 |
| 12/27 | 3,195 | 3,200 | 3,165 | 3,185 | -0.16% | 225,100 | 4456億6281万 | -0.13% | 22.23 | 2.61 |
| 12/26 | 3,160 | 3,210 | 3,160 | 3,190 | +0.79% | 217,700 | 4463億6244万 | -0.06% | 22.26 | 2.61 |
| 12/25 | 3,150 | 3,180 | 3,130 | 3,165 | +0.32% | 192,700 | 4428億6430万 | -0.78% | 22.09 | 2.59 |
| 12/22 | 3,140 | 3,165 | 3,135 | 3,155 | -0.16% | 238,000 | 4414億6505万 | -1.07% | 22.02 | 2.58 |
| 12/21 | 3,155 | 3,170 | 3,115 | 3,160 | +0.16% | 310,500 | 4421億6468万 | -0.91% | 22.05 | 2.59 |
| 12/20 | 3,150 | 3,175 | 3,135 | 3,155 | -0.16% | 289,400 | 4414億6505万 | -1% | 22.02 | 2.58 |
| 12/19 | 3,185 | 3,185 | 3,125 | 3,160 | -0.78% | 355,600 | 4421億6468万 | -0.91% | 22.05 | 2.59 |
| 12/18 | 3,200 | 3,210 | 3,165 | 3,185 | -0.16% | 386,200 | 4456億6281万 | 0% | 22.23 | 2.61 |
| 12/15 | 3,195 | 3,245 | 3,175 | 3,190 | +0.79% | 658,000 | 4463億6244万 | +0.31% | 22.26 | 2.61 |
| 12/14 | 3,145 | 3,185 | 3,145 | 3,165 | -0.94% | 379,100 | 4428億6430万 | -0.31% | 22.09 | 2.59 |
