時価総額
2005/03/31～2018/02/28
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 |
|---|
| 2019 | 7/1, 株式併合 10→1 |
| 2018 |
| 02/28 | 3,130 | 4,070 | 2,880 | 3,760 | +19.75% | 27,906,760 | 3579億9078万 | +33.19% | 16.14 | 3.63 |
| 01/31 | 3,130 | 3,330 | 3,050 | 3,140 | +1.29% | 10,765,730 | 2989億6039万 | +12.14% | 13.48 | 3.03 |
| 2017 |
| 12/29 | 2,880 | 3,420 | 2,740 | 3,100 | +8.39% | 22,498,200 | 2951億5197万 | +10.48% | 9.84 | 3.72 |
| 11/30 | 3,060 | 3,330 | 2,800 | 2,860 | -6.23% | 17,949,060 | 2723億150万 | +0.92% | 9.08 | 3.43 |
| 10/31 | 3,060 | 3,120 | 2,970 | 3,050 | +0.33% | 10,095,650 | 2903億9146万 | +5.98% | 9.69 | 3.66 |
| 09/29 | 3,310 | 3,390 | 2,920 | 3,040 | -7.6% | 12,738,670 | 2894億3936万 | +4.94% | 9.65 | 3.64 |
| 08/31 | 2,980 | 3,440 | 2,890 | 3,290 | +10.4% | 15,854,070 | 3132億4193万 | +12.59% | 10.45 | 3.94 |
| 07/31 | 2,880 | 3,210 | 2,860 | 2,980 | +3.11% | 18,022,680 | 2837億2674万 | +0.85% | 9.46 | 3.57 |
| 06/30 | 2,770 | 3,010 | 2,750 | 2,890 | +4.33% | 13,174,200 | 2751億5781万 | -4.49% | 9.18 | 3.46 |
| 05/31 | 2,550 | 2,920 | 2,530 | 2,770 | +10.8% | 14,732,340 | 2637億3257万 | -10.44% | 8.8 | 3.32 |
| 04/28 | 2,500 | 2,610 | 2,450 | 2,500 | +0.81% | 9,380,790 | 2380億2579万 | -21.36% | 7.94 | 3 |
| 03/31 | 2,620 | 2,680 | 2,460 | 2,480 | -4.62% | 7,023,280 | 2361億2158万 | -24.09% | 7.87 | 2.97 |
| 02/28 | 2,440 | 2,650 | 2,430 | 2,600 | +6.12% | 12,759,150 | 2475億4682万 | -21.97% | 8.26 | 3.12 |
| 01/31 | 2,480 | 2,670 | 2,430 | 2,450 | -1.61% | 11,935,180 | 2332億6527万 | -27.75% | 7.78 | 2.94 |
| 2016 |
| 12/30 | 2,560 | 2,590 | 2,410 | 2,490 | -1.97% | 14,621,250 | 2370億7368万 | -28.24% | 6.34 | 4.56 |
| 11/30 | 2,650 | 3,330 | 2,380 | 2,540 | -4.51% | 31,619,270 | 2418億3420万 | -28.43% | 6.47 | 4.65 |
| 10/31 | 2,510 | 2,940 | 2,320 | 2,660 | +7.69% | 33,478,450 | 2532億5944万 | -26.58% | 6.78 | 4.87 |
| 09/30 | 2,500 | 2,570 | 2,360 | 2,470 | +0.41% | 7,184,760 | 2351億6948万 | -33.71% | 6.29 | 4.52 |
| 08/31 | 2,300 | 2,700 | 2,300 | 2,460 | +5.58% | 11,041,710 | 2602億4153万 | -36.1% | 8.46 | 6.07 |
| 07/29 | 2,790 | 3,090 | 2,260 | 2,330 | -15.58% | 13,414,410 | 2464億8892万 | -41.55% | 8.01 | 5.75 |
| 06/30 | 3,200 | 3,220 | 2,660 | 2,760 | -14.29% | 26,862,670 | 2919億7830万 | -33.56% | 9.49 | 6.81 |
| 05/31 | 2,800 | 3,460 | 2,580 | 3,220 | +11.81% | 43,586,070 | 3406億4135万 | -25.32% | 11.07 | 7.95 |
| 04/28 | 3,140 | 3,160 | 2,750 | 2,880 | -9.15% | 12,692,750 | 3046億7301万 | -34.78% | 9.9 | 7.11 |
| 03/31 | 2,690 | 3,290 | 2,620 | 3,170 | +17.84% | 13,540,670 | 3353億5189万 | -29.96% | 10.9 | 7.83 |
| 02/29 | 3,220 | 3,250 | 2,360 | 2,690 | -15.41% | 14,411,490 | 2845億7305万 | -42.15% | 9.25 | 6.64 |
| 01/29 | 3,280 | 3,350 | 2,800 | 3,180 | -3.34% | 12,375,710 | 3364億978万 | -33.78% | 10.93 | 7.85 |
| 2015 |
| 12/30 | 3,800 | 3,870 | 3,170 | 3,290 | -13.42% | 9,642,550 | 3480億4659万 | -33.91% | 7.27 | 3.57 |
| 11/30 | 3,930 | 4,060 | 3,780 | 3,800 | -3.8% | 9,576,160 | 4019億9911万 | -25.69% | 8.39 | 4.12 |
| 10/30 | 3,500 | 4,040 | 3,490 | 3,950 | +11.58% | 14,196,230 | 4178億6749万 | -24.17% | 8.73 | 4.28 |
| 09/30 | 3,620 | 3,940 | 3,340 | 3,540 | -3.01% | 9,781,720 | 3744億9390万 | -33.91% | 7.82 | 3.84 |
| 08/31 | 4,120 | 4,130 | 3,160 | 3,650 | -11.41% | 11,110,620 | 3861億3072万 | -33.42% | 8.06 | 3.96 |
| 07/31 | 4,790 | 4,870 | 3,980 | 4,120 | -13.45% | 10,021,320 | 4358億5166万 | -27.16% | 9.1 | 4.46 |
| 06/30 | 4,550 | 5,090 | 4,500 | 4,760 | +4.16% | 20,051,020 | 5035億5678万 | -19.64% | 10.52 | 5.16 |
| 05/29 | 4,900 | 4,980 | 4,470 | 4,570 | -7.11% | 12,363,000 | 5264億6857万 | -26.92% | 12.08 | 5.92 |
| 04/30 | 4,730 | 5,070 | 4,270 | 4,920 | +4.68% | 20,514,140 | 5667億8892万 | -23.59% | 13 | 6.38 |
| 03/31 | 4,110 | 4,790 | 4,000 | 4,700 | +14.36% | 13,884,060 | 5414億4470万 | -26.57% | 12.42 | 6.09 |
| 02/27 | 4,070 | 4,360 | 3,880 | 4,110 | +0.98% | 13,879,210 | 4734億7611万 | -35.01% | 10.86 | 5.33 |
| 01/30 | 4,460 | 5,200 | 3,980 | 4,070 | -7.71% | 27,367,590 | 4688億6807万 | -34.54% | 10.76 | 5.28 |
| 2014 |
| 12/30 | 4,480 | 5,660 | 4,350 | 4,410 | -1.56% | 63,751,080 | 5080億3641万 | -27.59% | 8.16 | 3.93 |
| 11/28 | 4,520 | 4,650 | 4,390 | 4,480 | +2.05% | 8,024,810 | 5161億48万 | -24.55% | 8.29 | 3.99 |
| 10/31 | 5,210 | 5,220 | 4,030 | 4,390 | -16.06% | 22,226,070 | 5057億3239万 | -23.97% | 8.12 | 3.91 |
| 09/30 | 5,570 | 5,710 | 5,220 | 5,230 | -5.94% | 9,743,150 | 6025億123万 | -6.81% | 9.68 | 4.66 |
| 08/29 | 5,730 | 6,370 | 5,210 | 5,560 | -5.12% | 21,526,390 | 6405億1756万 | +2.73% | 10.29 | 4.95 |
| 07/31 | 6,620 | 6,940 | 5,850 | 5,860 | -10.4% | 18,937,010 | 6750億7786万 | +12.76% | 10.84 | 5.22 |
| 06/30 | 6,880 | 7,700 | 6,460 | 6,540 | -2.53% | 44,580,460 | 7534億1454万 | +31.59% | 12.1 | 5.82 |
| 05/30 | 5,890 | 6,940 | 4,950 | 6,710 | +15.09% | 24,622,590 | 7729億9871万 | +42.31% | 12.41 | 5.97 |
| 04/30 | 5,650 | 6,330 | 5,110 | 5,830 | +3.55% | 21,169,130 | 6716億2183万 | +30.86% | 10.79 | 5.19 |
| 03/31 | 6,200 | 6,640 | 5,200 | 5,630 | -10.21% | 17,718,120 | 6485億8163万 | +33.16% | 10.42 | 5.01 |
| 02/28 | 6,380 | 6,880 | 5,860 | 6,270 | -3.24% | 31,780,480 | 7223億1027万 | +56.36% | 11.6 | 5.58 |
| 01/31 | 7,540 | 7,660 | 6,170 | 6,480 | -14.4% | 27,832,900 | 7465億248万 | +72.07% | 11.99 | 5.77 |
| 01/01 | 株式分割 1→100 |
| 2013 |
| 12/30 | 6,870 | 7,890 | 6,380 | 7,570 | +12.82% | 60,083,830 | 8720億7157万 | +115.42% | 15.92 | 11.7 |
| 11/29 | 6,360 | 6,790 | 5,470 | 6,710 | +8.93% | 41,963,070 | 7729億9871万 | +108.39% | 14.11 | 10.37 |
| 10/31 | 7,710 | 8,590 | 5,880 | 6,160 | -19.27% | 68,757,580 | 7096億3816万 | +108.11% | 12.96 | 9.52 |
| 09/30 | 6,790 | 8,560 | 6,520 | 7,630 | +14.05% | 97,338,670 | 8789億8363万 | +180.31% | 16.05 | 11.79 |
| 08/30 | 7,550 | 8,290 | 5,040 | 6,690 | -16.38% | 123,506,200 | 7706億9469万 | +175.65% | 14.07 | 10.34 |
| 07/31 | 11,500 | 12,900 | 7,780 | 8,000 | -25.93% | 65,750,320 | 9213億6800万 | +269.17% | 16.82 | 12.36 |
| 07/01 | 株式分割 1→10 |
| 06/28 | 12,230 | 13,390 | 8,700 | 10,800 | -16.92% | 83,252,050 | 1兆2438億 | +482.21% | 22.71 | 16.69 |
| 05/31 | 9,030 | 16,330 | 7,250 | 13,000 | +41% | 140,551,800 | 1兆4972億 | +807.82% | 27.34 | 20.09 |
| 04/30 | 3,905 | 9,970 | 3,465 | 9,220 | +132.53% | 137,467,600 | 1兆618億 | +898.92% | 19.39 | 14.25 |
| 04/01 | 株式分割 1→10 |
| 03/29 | 2,867 | 4,840 | 2,811 | 3,965 | +42.27% | 104,483,800 | 4566億5301万 | +603.01% | 8.34 | 6.13 |
| 02/28 | 1,480 | 3,075 | 1,254 | 2,787 | +89.59% | 115,909,000 | 3204億7991万 | +571.57% | 5.85 | 4.3 |
| 01/31 | 880 | 1,979 | 796 | 1,470 | +69.94% | 117,406,000 | 1690億2207万 | +368.15% | 3.09 | 2.27 |
| 2012 |
| 12/28 | 615 | 933 | 582 | 865 | +43.45% | 67,897,000 | - | +226.42% | - | - |
| 11/30 | 395 | 669 | 375 | 603 | +54.22% | 96,590,000 | - | +153.36% | - | - |
| 10/31 | 323 | 418 | 313 | 391 | +22.19% | 55,993,000 | - | +77.73% | - | - |
| 09/28 | 248 | 320 | 221 | 320 | +34.34% | 22,950,000 | - | +51.66% | - | - |
| 08/31 | 188 | 250 | 185 | 238 | +28.83% | 11,073,000 | - | +16.76% | - | - |
| 07/31 | 179 | 185 | 176 | 185 | +1.09% | 1,289,000 | - | -8.47% | - | - |
| 06/29 | 172 | 185 | 166 | 183 | +1.89% | 1,723,000 | - | -9.46% | - | - |
| 05/31 | 185 | 189 | 143 | 180 | -4.37% | 3,404,000 | - | -11.58% | - | - |
| 04/27 | 180 | 188 | 169 | 188 | +5.45% | 2,895,000 | - | -9.32% | - | - |
| 03/30 | 178 | 197 | 172 | 178 | -0.39% | 3,350,000 | - | -14.42% | - | - |
| 02/29 | 168 | 188 | 168 | 179 | +5.74% | 3,675,000 | - | -14.9% | - | - |
| 01/31 | 176 | 185 | 166 | 169 | -3.04% | 2,281,000 | - | -19.91% | - | - |
| 2011 |
| 12/30 | 207 | 214 | 171 | 174 | -14.64% | 5,048,000 | - | -18.55% | - | - |
| 11/30 | 212 | 237 | 200 | 204 | -4% | 5,794,000 | - | -4.13% | - | - |
| 10/31 | 213 | 218 | 195 | 213 | -2.97% | 3,669,000 | - | -0.61% | - | - |
| 09/30 | 249 | 264 | 180 | 219 | -10.89% | 13,993,000 | 251億9506万 | +2.43% | 15.21 | 3.37 |
| 08/31 | 201 | 258 | 171 | 246 | +22.39% | 15,377,000 | - | +14.42% | - | - |
| 07/29 | 197 | 224 | 197 | 201 | +2.39% | 2,970,000 | - | -6.07% | - | - |
| 06/30 | 229 | 232 | 190 | 196 | -15.42% | 2,270,000 | 225億6291万 | -9.12% | 13.62 | 3.02 |
| 05/31 | 250 | 265 | 212 | 232 | -10.04% | 2,860,000 | - | +6.47% | - | - |
| 04/28 | 240 | 265 | 224 | 258 | +3.24% | 3,610,000 | - | +20.56% | - | - |
| 03/31 | 248 | 258 | 145 | 250 | +1.17% | 7,460,000 | - | +19.57% | - | - |
| 02/28 | 261 | 282 | 231 | 247 | -4.34% | 5,131,000 | - | +21.08% | - | - |
| 01/31 | 251 | 293 | 246 | 258 | +4.41% | 7,182,000 | - | +30.4% | - | - |
| 2010 |
| 12/30 | 201 | 287 | 200 | 247 | +23.84% | 18,708,000 | - | +28.8% | - | - |
| 11/30 | 152 | 226 | 144 | 200 | +31.47% | 12,309,000 | - | +7.37% | - | - |
| 10/29 | 153 | 165 | 139 | 152 | -0.72% | 4,859,000 | - | -16.54% | - | - |
| 09/30 | 159 | 174 | 153 | 153 | -4.97% | 2,007,000 | - | -16.39% | - | - |
| 08/31 | 184 | 185 | 151 | 161 | -12.69% | 2,340,000 | - | -12.97% | - | - |
| 07/30 | 183 | 199 | 176 | 184 | -0.97% | 3,749,000 | - | -1.39% | - | - |
| 06/30 | 197 | 232 | 179 | 186 | -6.01% | 10,289,000 | - | -0.96% | - | - |
| 05/31 | 271 | 280 | 167 | 198 | -29.83% | 10,055,000 | - | +2.64% | - | - |
| 04/30 | 217 | 315 | 213 | 282 | +29.61% | 23,077,000 | - | +41.86% | - | - |
| 03/31 | 211 | 240 | 204 | 218 | +4.11% | 7,323,000 | - | +10.56% | - | - |
| 02/26 | 219 | 248 | 201 | 209 | -3.99% | 7,232,000 | - | +6.73% | - | - |
| 01/29 | 262 | 274 | 204 | 218 | -13.53% | 17,974,000 | - | +12.32% | - | - |
| 2009 |
| 12/30 | 145 | 259 | 144 | 252 | +71.78% | 13,800,000 | - | +29.9% | - | - |
| 11/30 | 202 | 215 | 138 | 147 | -30.64% | 6,757,000 | - | -24.38% | - | - |
| 10/30 | 236 | 237 | 201 | 212 | -10.19% | 1,908,000 | - | +6.28% | - | - |
| 09/30 | 235 | 266 | 218 | 236 | +1.51% | 5,704,000 | - | +18.94% | - | - |
| 08/31 | 207 | 266 | 201 | 232 | +10.21% | 8,161,000 | - | +17.77% | - | - |
| 07/31 | 265 | 269 | 181 | 211 | -20.69% | 8,348,000 | - | +5.78% | - | - |
| 06/30 | 259 | 280 | 212 | 265 | +7.02% | 15,348,000 | - | +30.1% | - | - |
| 05/29 | 136 | 250 | 131 | 248 | +81.55% | 13,210,000 | - | +20.39% | - | - |
| 04/30 | 125 | 150 | 120 | 137 | +7.56% | 5,204,000 | - | -36.17% | - | - |
| 03/31 | 120 | 137 | 105 | 127 | +8.55% | 3,902,000 | - | -44.54% | - | - |
| 02/27 | 106 | 141 | 98 | 117 | +9.76% | 6,444,000 | - | -51.85% | - | - |
| 01/30 | 100 | 118 | 98 | 107 | +8.22% | 4,192,000 | - | -59.31% | - | - |
| 2008 |
| 12/30 | 107 | 116 | 90 | 99 | -6.19% | 4,288,000 | - | -64.31% | - | - |
| 11/28 | 100 | 136 | 90 | 105 | +9.83% | 5,766,000 | - | -64.04% | - | - |
| 10/31 | 181 | 181 | 76 | 96 | -44.9% | 9,631,000 | - | -69.16% | - | - |
| 09/30 | 194 | 237 | 166 | 174 | -12.42% | 11,325,000 | - | -47.42% | - | - |
| 08/29 | 206 | 229 | 170 | 198 | -7.82% | 10,133,000 | - | -43.72% | - | - |
| 07/31 | 213 | 256 | 153 | 215 | +2.82% | 16,226,000 | - | -42.69% | - | - |
| 06/30 | 325 | 338 | 205 | 209 | -36.28% | 13,421,000 | - | -49.27% | - | - |
| 05/30 | 353 | 435 | 300 | 328 | -1.5% | 20,157,000 | - | -26.46% | - | - |
| 04/30 | 244 | 360 | 222 | 333 | +36.48% | 16,650,000 | - | -33.53% | - | - |
| 03/31 | 169 | 265 | 155 | 244 | +37.08% | 6,674,000 | - | -56.51% | - | - |
| 02/29 | 177 | 200 | 156 | 178 | +0.56% | 3,635,000 | - | -71.47% | - | - |
| 01/31 | 211 | 211 | 149 | 177 | -16.11% | 5,691,000 | - | -74.79% | - | - |
| 2007 |
| 12/28 | 238 | 257 | 195 | 211 | -10.97% | 7,082,000 | - | -73.72% | - | - |
| 11/30 | 282 | 287 | 197 | 237 | -14.75% | 11,077,000 | - | -72.91% | - | - |
| 10/31 | 180 | 315 | 176 | 278 | +49.46% | 33,993,000 | - | -71.25% | - | - |
| 09/28 | 205 | 229 | 139 | 186 | -9.71% | 14,622,000 | - | -83.21% | - | - |
| 08/31 | 287 | 287 | 191 | 206 | -29.45% | 8,065,000 | - | -83.97% | - | - |
| 07/31 | 323 | 348 | 280 | 292 | -10.43% | 5,739,000 | - | -79.08% | - | - |
| 06/29 | 333 | 371 | 297 | 326 | -1.51% | 14,965,000 | - | -78.31% | - | - |
| 05/31 | 430 | 452 | 273 | 331 | -23.02% | 18,214,000 | - | -79.35% | - | - |
| 04/27 | 511 | 516 | 412 | 430 | -15.85% | 11,288,000 | - | -75.22% | - | - |
| 03/30 | 498 | 520 | 435 | 511 | +3.65% | 14,185,000 | - | -71.67% | - | - |
| 02/28 | 575 | 746 | 465 | 493 | -14.85% | 31,888,000 | - | - | - | - |
| 01/31 | 456 | 653 | 431 | 579 | +27.25% | 19,199,000 | - | - | - | - |
| 2006 |
| 12/29 | 504 | 583 | 442 | 455 | -9.54% | 9,652,000 | - | - | - | - |
| 11/30 | 553 | 585 | 421 | 503 | -8.71% | 7,822,000 | - | - | - | - |
| 10/31 | 608 | 640 | 432 | 551 | -10.55% | 12,556,000 | - | - | - | - |
| 09/29 | 713 | 744 | 541 | 616 | -13.6% | 8,050,000 | - | - | - | - |
| 08/31 | 767 | 899 | 703 | 713 | -7.04% | 16,566,000 | - | - | - | - |
| 07/31 | 1,150 | 1,240 | 638 | 767 | -32.72% | 24,557,000 | - | - | - | - |
| 06/30 | 1,120 | 1,260 | 850 | 1,140 | +6.54% | 37,791,000 | - | - | - | - |
| 05/31 | 1,670 | 1,770 | 1,060 | 1,070 | -37.06% | 8,720,000 | - | - | - | - |
| 04/28 | 1,840 | 2,170 | 1,500 | 1,700 | -7.61% | 21,626,000 | - | - | - | - |
| 03/31 | 1,710 | 1,930 | 1,590 | 1,840 | +1.1% | 9,461,000 | - | - | - | - |
| 02/28 | 2,090 | 2,330 | 1,320 | 1,820 | -14.55% | 16,017,000 | - | - | - | - |
| 01/31 | 2,750 | 2,980 | 1,940 | 2,130 | -20.82% | 21,192,000 | - | - | - | - |
| 2005 |
| 12/30 | 2,030 | 2,990 | 1,800 | 2,690 | +33.83% | 38,283,000 | - | - | - | - |
| 11/30 | 2,570 | 2,770 | 1,990 | 2,010 | -20.55% | 9,856,000 | - | - | - | - |
| 10/31 | 3,950 | 4,250 | 2,520 | 2,530 | -33.42% | 4,843,000 | - | - | - | - |
| 09/30 | 6,120 | 7,340 | 3,560 | 3,800 | -17.75% | 6,730,000 | - | - | - | - |
| 08/30 | 2,988 | 4,620 | 2,520 | 4,620 | +55.03% | 8,682,000 | - | - | - | - |
| 07/29 | 2,990 | 3,360 | 2,204 | 2,980 | 0% | 7,150,000 | - | - | - | - |
| 06/30 | 2,868 | 3,420 | 2,760 | 2,980 | +5.37% | 9,290,000 | - | - | - | - |
| 05/31 | 3,560 | 3,620 | 2,620 | 2,828 | -21.79% | 15,670,000 | - | - | - | - |
| 04/28 | 2,120 | 4,620 | 2,082 | 3,616 | +67.41% | 59,310,000 | - | - | - | - |
| 03/31 | 840 | 2,236 | 840 | 2,160 | 0% | 69,395,000 | - | - | - | - |
