時価総額
2018/01/09～2018/06/04
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 |
| 06/04 | 1,100 | 1,196 | 1,059 | 1,080 | +5.16% | 302,700 | 111億240万 | +10.77% | 13.27 | 2.15 |
| 06/01 | 1,007 | 1,039 | 1,007 | 1,027 | +1.88% | 35,200 | 105億5756万 | +6.2% | 12.62 | 2.04 |
| 05/31 | 1,002 | 1,010 | 995 | 1,008 | +0.8% | 8,400 | 103億6224万 | +4.78% | 12.38 | 2.01 |
| 05/30 | 986 | 1,000 | 985 | 1,000 | 0% | 11,300 | 102億8000万 | +4.49% | 12.28 | 1.99 |
| 05/29 | 1,001 | 1,013 | 986 | 1,000 | -0.4% | 15,300 | 102億8000万 | +5.04% | 12.28 | 1.99 |
| 05/28 | 1,011 | 1,020 | 1,002 | 1,004 | -1.57% | 14,000 | 103億2112万 | +6.02% | 12.33 | 2 |
| 05/25 | 1,012 | 1,030 | 1,001 | 1,020 | +0.79% | 20,000 | 104億8560万 | +8.4% | 12.53 | 2.03 |
| 05/24 | 1,018 | 1,021 | 998 | 1,012 | -0.69% | 24,200 | 104億336万 | +8.24% | 12.43 | 2.01 |
| 05/23 | 1,020 | 1,035 | 1,004 | 1,019 | 0% | 30,600 | 104億7532万 | +9.81% | 12.52 | 2.03 |
| 05/22 | 1,006 | 1,020 | 996 | 1,019 | +1.29% | 30,300 | 104億7532万 | +10.52% | 12.52 | 2.03 |
| 05/21 | 1,012 | 1,012 | 992 | 1,006 | +0.8% | 26,800 | 103億4168万 | +9.95% | 12.36 | 2 |
| 05/18 | 1,013 | 1,013 | 994 | 998 | -2.16% | 28,400 | 102億5944万 | +9.79% | 12.26 | 1.99 |
| 05/17 | 990 | 1,024 | 971 | 1,020 | +3.66% | 59,300 | 104億8560万 | +12.83% | 12.53 | 2.03 |
| 05/16 | 964 | 989 | 960 | 984 | +0.61% | 20,700 | 101億1552万 | +9.7% | 12.09 | 1.96 |
| 05/15 | 980 | 980 | 960 | 978 | -0.2% | 14,800 | 100億5384万 | +9.64% | 12.01 | 1.95 |
| 05/14 | 960 | 984 | 947 | 980 | +4.7% | 58,500 | 100億7440万 | +10.36% | 12.04 | 1.95 |
| 05/11 | 965 | 972 | 926 | 936 | -1.47% | 77,600 | 96億2208万 | +6% | 11.5 | 1.86 |
| 05/10 | 905 | 1,004 | 901 | 950 | +4.97% | 267,700 | 97億6600万 | +7.83% | 11.67 | 1.89 |
| 05/09 | 901 | 908 | 896 | 905 | +0.44% | 12,400 | 93億340万 | +3.08% | 11.12 | 1.8 |
| 05/08 | 917 | 920 | 901 | 901 | -1.1% | 14,600 | 92億6228万 | +2.74% | 11.07 | 1.79 |
| 05/07 | 916 | 920 | 911 | 911 | +0.11% | 13,800 | 93億6508万 | +4% | 11.19 | 1.81 |
| 05/02 | 903 | 910 | 900 | 910 | +0.66% | 9,700 | 93億5480万 | +4% | 11.18 | 1.81 |
| 05/01 | 905 | 908 | 901 | 904 | +0.22% | 4,300 | 92億9312万 | +3.67% | 11.1 | 1.8 |
| 04/27 | 890 | 904 | 890 | 902 | +0.45% | 8,400 | 92億7256万 | +3.68% | 11.08 | 1.8 |
| 04/26 | 892 | 898 | 887 | 898 | +0.9% | 8,100 | 92億3144万 | +3.58% | 11.03 | 1.79 |
| 04/25 | 890 | 898 | 883 | 890 | +0.11% | 9,000 | 91億4920万 | +2.65% | 10.93 | 1.77 |
| 04/24 | 886 | 892 | 880 | 889 | +0.11% | 11,500 | 91億3892万 | +2.54% | 10.92 | 1.77 |
| 04/23 | 875 | 900 | 875 | 888 | +1.49% | 20,500 | 91億2864万 | +2.54% | 10.91 | 1.77 |
| 04/20 | 863 | 875 | 861 | 875 | +0.92% | 7,500 | 89億9500万 | +0.92% | 10.75 | 1.74 |
| 04/19 | 868 | 868 | 859 | 867 | +0.12% | 5,000 | 89億1276万 | -0.12% | 10.65 | 1.73 |
| 04/18 | 851 | 866 | 851 | 866 | +1.29% | 6,200 | 89億248万 | -0.35% | 10.64 | 1.72 |
| 04/17 | 855 | 862 | 840 | 855 | +0.12% | 14,500 | 87億8940万 | -1.84% | 10.5 | 1.7 |
| 04/16 | 864 | 864 | 854 | 854 | -0.35% | 6,500 | 87億7912万 | -2.18% | 10.49 | 1.7 |
| 04/13 | 841 | 865 | 838 | 857 | +1.18% | 21,400 | 88億996万 | -1.95% | 10.53 | 1.71 |
| 04/12 | 856 | 864 | 845 | 847 | -1.74% | 15,200 | 87億716万 | -3.31% | 10.4 | 1.69 |
| 04/11 | 862 | 869 | 857 | 862 | -0.12% | 9,100 | 88億6136万 | -1.82% | 10.59 | 1.72 |
| 04/10 | 863 | 870 | 854 | 863 | 0% | 5,200 | 88億7164万 | -1.93% | 10.6 | 1.72 |
| 04/09 | 853 | 869 | 852 | 863 | +0.58% | 6,400 | 88億7164万 | -2.27% | 10.6 | 1.72 |
| 04/06 | 860 | 872 | 858 | 858 | -1.04% | 11,400 | 88億2024万 | -3.49% | 10.54 | 1.71 |
| 04/05 | 870 | 888 | 865 | 867 | +0.46% | 6,300 | 89億1276万 | -3.13% | 10.65 | 1.73 |
| 04/04 | 876 | 876 | 861 | 863 | -1.93% | 11,800 | 88億7164万 | -4% | 10.6 | 1.72 |
| 04/03 | 876 | 882 | 874 | 880 | -0.34% | 6,700 | 90億4640万 | -2.55% | 10.81 | 1.75 |
| 04/02 | 890 | 900 | 881 | 883 | +0.23% | 11,300 | 90億7724万 | -2.54% | 10.85 | 1.76 |
| 03/30 | 875 | 892 | 871 | 881 | +0.34% | 10,700 | 90億5668万 | -3.08% | 10.82 | 1.75 |
| 03/29 | 879 | 886 | 864 | 878 | +1.74% | 17,300 | 90億2584万 | -3.73% | 10.78 | 1.75 |
| 03/28 | 850 | 872 | 850 | 863 | +0.94% | 8,800 | 88億7164万 | -5.58% | 10.6 | 1.72 |
| 03/27 | 844 | 864 | 843 | 855 | +2.27% | 8,700 | 87億8940万 | -6.66% | 10.5 | 1.7 |
| 03/26 | 845 | 855 | 811 | 836 | -1.3% | 26,600 | 85億9408万 | -8.93% | 10.27 | 1.66 |
| 03/23 | 851 | 877 | 839 | 847 | -4.29% | 53,000 | 87億716万 | -7.83% | 10.4 | 1.69 |
| 03/22 | 894 | 896 | 872 | 885 | -0.45% | 22,300 | 90億9780万 | -3.8% | 10.87 | 1.76 |
| 03/20 | 861 | 890 | 858 | 889 | +1.6% | 16,200 | 91億3892万 | -3.26% | 10.92 | 1.77 |
| 03/19 | 895 | 896 | 850 | 875 | -2.13% | 50,700 | 89億9500万 | -4.68% | 10.75 | 1.74 |
| 03/16 | 920 | 920 | 891 | 894 | -0.78% | 30,300 | 91億9032万 | -2.72% | 10.98 | 1.78 |
| 03/15 | 912 | 920 | 897 | 901 | -0.99% | 18,600 | 92億6228万 | -1.96% | 11.07 | 1.79 |
| 03/14 | 907 | 924 | 903 | 910 | +0.11% | 15,500 | 93億5480万 | -0.87% | 11.18 | 1.81 |
| 03/13 | 900 | 910 | 900 | 909 | +1.56% | 9,300 | 93億4452万 | -0.76% | 11.17 | 1.81 |
| 03/12 | 906 | 909 | 893 | 895 | -0.67% | 23,100 | 92億60万 | -2.4% | 10.99 | 1.78 |
| 03/09 | 930 | 930 | 896 | 901 | -0.66% | 40,100 | 92億6228万 | -1.96% | 11.07 | 1.79 |
| 03/08 | 893 | 935 | 888 | 907 | +1.57% | 42,900 | 93億2396万 | -1.52% | 11.14 | 1.81 |
| 03/07 | 891 | 915 | 884 | 893 | -0.11% | 58,000 | 91億8004万 | -3.15% | 10.97 | 1.78 |
| 03/06 | 969 | 987 | 884 | 894 | -5.1% | 247,000 | 91億9032万 | -3.25% | 10.98 | 1.78 |
| 03/05 | 1,040 | 1,155 | 936 | 942 | -7.47% | 952,200 | 96億8376万 | +1.62% | 11.57 | 1.87 |
| 03/02 | 981 | 1,023 | 962 | 1,018 | +1.7% | 144,400 | 104億6504万 | +9.58% | 12.5 | 2.03 |
| 03/01 | 977 | 1,005 | 953 | 1,001 | +2.35% | 81,600 | 102億9028万 | +7.98% | 12.3 | 1.99 |
| 02/28 | 951 | 982 | 935 | 978 | +2.52% | 58,100 | 100億5384万 | +5.73% | 12.01 | 1.95 |
| 02/27 | 963 | 969 | 953 | 954 | -1.45% | 15,400 | 98億712万 | +3.25% | 11.72 | 1.9 |
| 02/26 | 971 | 980 | 960 | 968 | +1.04% | 25,900 | 99億5104万 | +4.88% | 11.89 | 1.93 |
| 02/23 | 948 | 963 | 932 | 958 | +0.42% | 22,900 | 98億4824万 | +3.9% | 11.77 | 1.91 |
| 02/22 | 911 | 989 | 904 | 954 | +4.38% | 143,100 | 98億712万 | +3.47% | 11.72 | 1.9 |
| 02/21 | 923 | 923 | 905 | 914 | -1.08% | 9,200 | 93億9592万 | -0.87% | 11.23 | 1.82 |
| 02/20 | 905 | 925 | 905 | 924 | +1.99% | 24,800 | 94億9872万 | +0.11% | 11.35 | 1.84 |
| 02/19 | 908 | 920 | 894 | 906 | +4.14% | 26,400 | 93億1368万 | -1.95% | 11.13 | 1.8 |
| 02/16 | 890 | 890 | 868 | 870 | +0.58% | 10,000 | 89億4360万 | -6.25% | 10.69 | 1.73 |
| 02/15 | 859 | 871 | 842 | 865 | +2% | 20,400 | 88億9220万 | -7.09% | 10.63 | 1.72 |
| 02/14 | 870 | 880 | 841 | 848 | -3.09% | 19,100 | 87億1744万 | -9.4% | 10.42 | 1.69 |
| 02/13 | 895 | 900 | 868 | 875 | -1.69% | 26,400 | 89億9500万 | -6.91% | 10.75 | 1.74 |
| 02/09 | 833 | 890 | 833 | 890 | -1.98% | 36,800 | 91億4920万 | -5.62% | 10.93 | 1.77 |
| 02/08 | 871 | 923 | 870 | 908 | +4.37% | 42,800 | 93億3424万 | -3.92% | 11.15 | 1.81 |
| 02/07 | 870 | 913 | 870 | 870 | +2.47% | 49,600 | 89億4360万 | -8.03% | 10.69 | 1.73 |
| 02/06 | 846 | 871 | 790 | 849 | -9.29% | 152,500 | 87億2772万 | -10.54% | 10.43 | 1.69 |
| 02/05 | 920 | 948 | 911 | 936 | -1.27% | 29,800 | 96億2208万 | -1.78% | 11.5 | 1.86 |
| 02/02 | 949 | 949 | 940 | 948 | +0.11% | 10,100 | 97億4544万 | -0.42% | 11.64 | 1.89 |
| 02/01 | 950 | 950 | 943 | 947 | +0.21% | 4,500 | 97億3516万 | -0.53% | 11.63 | 1.88 |
| 01/31 | 941 | 951 | 941 | 945 | 0% | 8,800 | 97億1460万 | -0.74% | 11.61 | 1.88 |
| 01/30 | 966 | 972 | 941 | 945 | -2.17% | 34,500 | 97億1460万 | -0.84% | 11.61 | 1.88 |
| 01/29 | 979 | 979 | 964 | 966 | -1.02% | 10,500 | 99億3048万 | +1.15% | 11.87 | 1.92 |
| 01/26 | 971 | 988 | 960 | 976 | +0.72% | 32,900 | 100億3328万 | +1.99% | 11.99 | 1.94 |
| 01/25 | 951 | 985 | 951 | 969 | +1.89% | 44,400 | 99億6132万 | +1.15% | 11.9 | 1.93 |
| 01/24 | 949 | 959 | 949 | 951 | -0.73% | 22,900 | 97億7628万 | -0.83% | 11.68 | 1.89 |
| 01/23 | 954 | 959 | 947 | 958 | +1.16% | 15,800 | 98億4824万 | -0.42% | 11.77 | 1.91 |
| 01/22 | 943 | 954 | 938 | 947 | +0.64% | 24,900 | 97億3516万 | -1.76% | 11.63 | 1.88 |
| 01/19 | 943 | 951 | 940 | 941 | -0.21% | 11,400 | 96億7348万 | -2.59% | 11.56 | 1.87 |
| 01/18 | 948 | 957 | 940 | 943 | -0.42% | 24,300 | 96億9404万 | -2.68% | 11.58 | 1.88 |
| 01/17 | 955 | 959 | 945 | 947 | -0.53% | 30,000 | 97億3516万 | -2.67% | 11.63 | 1.88 |
| 01/16 | 965 | 973 | 952 | 952 | -0.83% | 28,100 | 97億8656万 | -2.46% | 11.69 | 1.89 |
| 01/15 | 981 | 983 | 960 | 960 | -2.24% | 45,600 | 98億6880万 | -1.94% | 11.79 | 1.91 |
| 01/12 | 1,006 | 1,025 | 981 | 982 | +2.19% | 143,700 | 100億9496万 | +0.1% | 12.06 | 1.95 |
| 01/11 | 968 | 978 | 954 | 961 | -1.74% | 29,600 | 98億7908万 | -2.04% | 11.8 | 1.91 |
| 01/10 | 961 | 980 | 958 | 978 | +2.52% | 38,900 | 100億5384万 | -0.51% | 12.01 | 1.95 |
| 01/09 | 960 | 965 | 950 | 954 | -0.31% | 26,400 | 98億712万 | -3.05% | 11.72 | 1.9 |
