時価総額
2017/12/27~2018/05/28
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 |
---|
2018 |
05/28 | 5,060 | 5,060 | 4,315 | 4,370 | -9.99% | 928,900 | 382億7814万 | -24.88% | 35.72 | 14.81 |
05/25 | 4,885 | 5,110 | 4,715 | 4,855 | -0.51% | 705,500 | 425億2640万 | -17.49% | 39.68 | 16.45 |
05/24 | 4,320 | 4,950 | 4,220 | 4,880 | +11.16% | 838,500 | 427億4538万 | -18.07% | 39.89 | 16.53 |
05/23 | 5,000 | 5,040 | 4,005 | 4,390 | -1.24% | 1,340,000 | 384億5332万 | -27.45% | 35.88 | 14.87 |
05/22 | 5,470 | 5,880 | 4,255 | 4,445 | -12.33% | 1,168,900 | 388億9508万 | -27.79% | 36.3 | 15.04 |
05/21 | 4,760 | 5,070 | 4,700 | 5,070 | +16.02% | 802,700 | 443億6402万 | -18.96% | 41.4 | 17.16 |
05/18 | 3,390 | 4,370 | 3,360 | 4,370 | +19.07% | 2,353,100 | 382億3881万 | -30.54% | 35.68 | 14.79 |
05/17 | 4,230 | 4,365 | 3,670 | 3,670 | -16.02% | 1,012,700 | 321億1360万 | -42.04% | 29.97 | 12.42 |
05/16 | 5,270 | 5,600 | 4,370 | 4,370 | -18.62% | 1,402,400 | 382億3881万 | -31.73% | 35.68 | 14.79 |
05/15 | 6,170 | 6,350 | 5,370 | 5,370 | -15.7% | 802,400 | 469億8911万 | -16.36% | 43.85 | 18.17 |
05/14 | 7,040 | 7,120 | 6,370 | 6,370 | -7.68% | 334,000 | 557億3941万 | -0.3% | 52.01 | 21.56 |
05/11 | 6,320 | 7,030 | 5,740 | 6,900 | +4.23% | 620,900 | 603億7707万 | +9.7% | 56.34 | 23.35 |
05/10 | 6,580 | 6,780 | 6,340 | 6,620 | -0.9% | 253,800 | 579億2698万 | +7.33% | 54.05 | 22.41 |
05/09 | 7,170 | 7,190 | 6,070 | 6,680 | +2.45% | 676,300 | 584億5200万 | +10.49% | 54.54 | 22.61 |
05/08 | 7,870 | 7,970 | 6,520 | 6,520 | -18.7% | 764,700 | 570億5195万 | +9.62% | 53.24 | 22.07 |
05/07 | 7,930 | 8,060 | 7,720 | 8,020 | +10.01% | 375,000 | 701億7740万 | +36.58% | 65.49 | 27.14 |
05/02 | 7,000 | 7,450 | 6,850 | 7,290 | +6.58% | 358,600 | 637億8968万 | +27% | 59.53 | 24.67 |
05/01 | 6,200 | 6,850 | 6,100 | 6,840 | +10.14% | 202,200 | 598億5205万 | +21.41% | 55.85 | 23.15 |
04/27 | 6,250 | 6,320 | 6,100 | 6,210 | -2.2% | 128,300 | 543億3936万 | +11.81% | 50.71 | 21.02 |
04/26 | 6,750 | 6,780 | 6,300 | 6,350 | -4.51% | 220,400 | 555億6440万 | +16% | 51.85 | 21.49 |
04/25 | 6,360 | 6,760 | 6,260 | 6,650 | +4.07% | 260,100 | 581億8949万 | +23.88% | 54.3 | 22.51 |
04/24 | 6,260 | 6,590 | 6,000 | 6,390 | +9.23% | 345,200 | 559億1441万 | +21.81% | 52.18 | 21.63 |
04/23 | 6,490 | 6,500 | 5,670 | 5,850 | -8.45% | 381,100 | 511億6995万 | +13.84% | 47.75 | 19.79 |
04/20 | 6,450 | 6,810 | 6,330 | 6,390 | -2.44% | 318,700 | 558億9333万 | +26.46% | 52.16 | 21.62 |
04/19 | 6,000 | 6,680 | 5,170 | 6,550 | +8.26% | 807,700 | 572億9285万 | +32.46% | 53.46 | 22.16 |
04/18 | 6,490 | 6,800 | 6,050 | 6,050 | -9.16% | 421,300 | 529億1935万 | +25.18% | 49.38 | 20.47 |
04/17 | 7,190 | 7,190 | 6,100 | 6,660 | -8.01% | 653,900 | 582億5502万 | +40.68% | 54.36 | 22.53 |
04/16 | 7,000 | 7,530 | 6,050 | 7,240 | +2.99% | 582,000 | 633億2828万 | +57.7% | 59.09 | 24.49 |
04/13 | 7,100 | 7,530 | 6,560 | 7,030 | +1.3% | 558,800 | 614億9141万 | +59.3% | 57.38 | 23.78 |
04/12 | 6,300 | 6,940 | 6,250 | 6,940 | +16.84% | 510,500 | 607億418万 | +63.83% | 56.65 | 23.48 |
04/11 | 5,320 | 6,030 | 5,320 | 5,940 | +10.2% | 410,700 | 519億5718万 | +46.67% | 48.48 | 20.1 |
04/10 | 5,490 | 5,520 | 5,080 | 5,390 | -0.19% | 353,900 | 471億4633万 | +38.06% | 43.99 | 18.24 |
04/09 | 5,000 | 5,560 | 4,680 | 5,400 | +11.11% | 477,600 | 472億3380万 | +42.82% | 44.08 | 18.27 |
04/06 | 4,590 | 5,080 | 4,540 | 4,860 | +5.88% | 722,900 | 425億1042万 | +32.75% | 39.67 | 16.44 |
04/05 | 4,590 | 4,590 | 4,590 | 4,590 | +17.99% | 211,800 | 401億4873万 | +28.75% | 37.46 | 15.53 |
04/04 | 3,865 | 4,195 | 3,755 | 3,890 | +0.78% | 416,700 | 340億2583万 | +11.91% | 31.75 | 13.16 |
04/03 | 2,990 | 3,945 | 2,988 | 3,860 | +8.73% | 846,800 | 337億6342万 | +13.13% | 31.51 | 13.06 |
04/02 | 4,040 | 4,100 | 3,550 | 3,550 | -16.47% | 571,200 | 310億5185万 | +5.72% | 28.98 | 12.01 |
03/30 | 4,505 | 4,560 | 4,190 | 4,250 | -7.71% | 315,600 | 371億7475万 | +28.17% | 34.69 | 14.38 |
03/29 | 4,665 | 4,795 | 4,505 | 4,605 | -2.75% | 186,900 | 402億7993万 | +41.56% | 37.59 | 15.58 |
03/28 | 4,980 | 5,000 | 4,630 | 4,735 | +2.05% | 297,100 | 414億1704万 | +48.95% | 38.65 | 16.02 |
03/27 | 4,675 | 4,800 | 4,130 | 4,640 | -3.93% | 632,100 | 405億8608万 | +50.21% | 37.87 | 15.7 |
03/26 | 4,610 | 4,900 | 4,320 | 4,830 | +14.59% | 474,800 | 422億4801万 | +61.75% | 39.42 | 16.34 |
03/23 | 3,705 | 4,350 | 3,655 | 4,215 | +13.77% | 475,300 | 368億3572万 | +46.92% | 34.37 | 14.25 |
03/22 | 3,600 | 3,800 | 3,580 | 3,705 | +2.92% | 190,200 | 323億7873万 | +33.37% | 30.21 | 12.52 |
03/20 | 3,630 | 3,855 | 3,560 | 3,600 | -2.7% | 257,400 | 314億6112万 | +32.94% | 29.36 | 12.17 |
03/19 | 3,635 | 3,710 | 3,510 | 3,700 | -0.13% | 202,500 | 323億3504万 | +40.2% | 30.17 | 12.51 |
03/16 | 3,725 | 3,820 | 3,570 | 3,705 | +0.14% | 205,600 | 323億7873万 | +44.56% | 30.21 | 12.52 |
03/15 | 3,600 | 3,850 | 3,520 | 3,700 | -1.07% | 294,500 | 323億3504万 | +48.95% | 30.17 | 12.51 |
03/14 | 3,900 | 3,965 | 3,560 | 3,740 | +4.47% | 435,900 | 326億8460万 | +56.09% | 30.5 | 12.64 |
03/13 | 3,140 | 3,580 | 3,080 | 3,580 | +16.23% | 370,600 | 312億8633万 | +55.52% | 29.2 | 12.1 |
03/12 | 2,820 | 3,285 | 2,751 | 3,080 | +10.39% | 741,500 | 269億1673万 | +38.55% | 25.12 | 10.41 |
03/09 | 2,649 | 2,790 | 2,606 | 2,790 | +7.31% | 432,600 | 243億8236万 | +28.33% | 22.75 | 9.43 |
03/08 | 2,400 | 2,600 | 2,358 | 2,600 | +12.8% | 383,300 | 227億2192万 | +21.67% | 21.2 | 8.79 |
03/07 | 2,296 | 2,389 | 2,231 | 2,305 | +1.1% | 249,100 | 201億4385万 | +9.5% | 18.8 | 7.79 |
03/06 | 2,356 | 2,400 | 2,100 | 2,280 | -1.13% | 543,200 | 199億2537万 | +9.62% | 18.59 | 7.71 |
03/05 | 2,466 | 2,466 | 2,250 | 2,306 | -3.92% | 382,900 | 201億5259万 | +12.05% | 18.81 | 7.79 |
03/02 | 2,452 | 2,582 | 2,307 | 2,400 | -2.91% | 445,900 | 209億7408万 | +18.46% | 19.57 | 8.11 |
03/01 | 2,310 | 2,649 | 2,282 | 2,472 | +4.75% | 531,900 | 216億330万 | +24.6% | 20.16 | 8.36 |
02/28 | 2,365 | 2,409 | 2,205 | 2,360 | +3.51% | 442,200 | 206億2451万 | +22.03% | 19.25 | 7.98 |
02/27 | 2,488 | 2,577 | 2,266 | 2,280 | -9.92% | 389,400 | 199億2537万 | +20.32% | 18.59 | 7.71 |
02/26 | 2,691 | 2,695 | 2,491 | 2,531 | +1.61% | 343,600 | 221億1891万 | +35.64% | 20.64 | 8.56 |
02/23 | 2,744 | 2,744 | 2,432 | 2,491 | -6.67% | 747,400 | 217億6934万 | +36.05% | 20.31 | 8.42 |
02/22 | 2,732 | 2,830 | 2,601 | 2,669 | -3.47% | 522,400 | 233億624万 | +48.61% | 21.75 | 9.01 |
02/21 | 2,630 | 2,920 | 2,605 | 2,765 | +11.49% | 786,800 | 241億4453万 | +58.09% | 22.53 | 9.34 |
02/20 | 2,150 | 2,550 | 2,107 | 2,480 | +19.52% | 590,500 | 216億5585万 | +46.66% | 20.21 | 8.38 |
02/19 | 1,885 | 2,150 | 1,862 | 2,075 | +9.33% | 433,000 | 181億1931万 | +26.91% | 16.91 | 7.01 |
02/16 | 1,813 | 1,948 | 1,767 | 1,898 | -1.76% | 333,000 | 165億7371万 | +19.45% | 15.47 | 6.41 |
02/15 | 1,986 | 2,030 | 1,900 | 1,932 | -0.97% | 255,800 | 168億7061万 | +25.13% | 15.74 | 6.53 |
02/14 | 1,949 | 2,015 | 1,893 | 1,951 | +3.06% | 400,200 | 170億3652万 | +29.72% | 15.9 | 6.59 |
02/13 | 1,960 | 1,979 | 1,831 | 1,893 | +5.17% | 324,300 | 165億3005万 | +29.57% | 15.43 | 6.39 |
02/09 | 1,566 | 1,897 | 1,560 | 1,800 | +4.29% | 416,500 | 157億1796万 | +27.21% | 14.67 | 6.08 |
02/08 | 1,478 | 1,733 | 1,478 | 1,726 | +15.07% | 303,400 | 150億7177万 | +25.99% | 14.06 | 5.83 |
02/07 | 1,550 | 1,590 | 1,441 | 1,500 | +8.7% | 436,200 | 130億9830万 | +13.21% | 12.22 | 5.07 |
02/06 | 1,378 | 1,455 | 1,218 | 1,380 | -14.71% | 903,600 | 120億5043万 | +7.14% | 11.24 | 4.66 |
02/05 | 1,702 | 1,880 | 1,506 | 1,618 | -12.63% | 822,100 | 141億2869万 | +28.82% | 13.18 | 5.46 |
02/02 | 1,890 | 1,980 | 1,631 | 1,852 | +0.11% | 589,300 | 161億7203万 | +52.55% | 15.09 | 6.26 |
02/01 | 1,960 | 2,180 | 1,820 | 1,850 | +2.78% | 780,300 | 161億5457万 | +59.07% | 15.07 | 6.25 |
01/31 | 1,500 | 1,800 | 1,404 | 1,800 | +6.19% | 637,400 | 157億1796万 | +61.87% | 14.67 | 6.08 |
01/30 | 1,750 | 1,845 | 1,628 | 1,695 | -2.25% | 437,400 | 148億107万 | +59.45% | 13.81 | 5.72 |
01/29 | 1,650 | 1,765 | 1,554 | 1,734 | +15.75% | 475,500 | 151億4163万 | +70.5% | 14.13 | 5.86 |
01/26 | 1,400 | 1,641 | 1,400 | 1,498 | +11.62% | 650,000 | 130億8083万 | +54.59% | 12.21 | 5.06 |
01/25 | 1,235 | 1,430 | 1,223 | 1,342 | +8.58% | 606,600 | 117億1861万 | +44.15% | 10.94 | 4.53 |
01/24 | 1,300 | 1,337 | 1,226 | 1,236 | -10.43% | 401,800 | 107億9299万 | +37.49% | 10.07 | 4.17 |
01/23 | 1,590 | 1,590 | 1,364 | 1,380 | -10.97% | 398,700 | 120億5043万 | +58.26% | 11.24 | 4.66 |
01/22 | 1,789 | 1,792 | 1,491 | 1,550 | -7.13% | 396,700 | 135億3491万 | +84.74% | 12.63 | 5.24 |
01/19 | 1,569 | 1,699 | 1,562 | 1,669 | +3.73% | 267,800 | 145億7404万 | +108.89% | 13.6 | 5.64 |
01/18 | 1,600 | 1,745 | 1,582 | 1,609 | +8.06% | 564,200 | 140億5010万 | +113.11% | 13.11 | 5.43 |
01/17 | 1,164 | 1,577 | 1,164 | 1,489 | +13.32% | 759,500 | 130億224万 | +108.84% | 12.13 | 5.03 |
01/16 | 1,254 | 1,372 | 1,102 | 1,314 | +22.35% | 649,800 | 114億7411万 | +94.38% | 10.71 | 4.44 |
01/15 | 1,074 | 1,074 | 1,033 | 1,074 | +16.23% | 187,100 | 93億7838万 | +66.25% | 8.75 | 3.63 |
01/12 | 810 | 927 | 727 | 924 | +18.31% | 611,400 | 80億6855万 | +47.6% | 7.53 | 3.12 |
01/11 | 886 | 900 | 781 | 781 | -16.11% | 355,100 | 68億1984万 | +27.82% | 6.36 | 2.64 |
01/10 | 949 | 970 | 890 | 931 | +4.72% | 316,400 | 81億2967万 | +54.39% | 7.59 | 3.14 |
01/09 | 844 | 889 | 772 | 889 | +20.3% | 378,300 | 77億6292万 | +51.45% | 7.24 | 3 |
01/05 | 721 | 781 | 707 | 739 | +8.52% | 482,900 | 64億5309万 | +28.75% | 6.02 | 2.5 |
01/04 | 601 | 681 | 600 | 681 | +17.21% | 240,800 | 59億4662万 | +20.32% | 5.55 | 2.3 |
2017 |
12/29 | 585 | 598 | 574 | 581 | 0% | 17,100 | 50億7340万 | +3.57% | 4.73 | 1.96 |
12/28 | 590 | 590 | 581 | 581 | -1.19% | 8,400 | 50億7340万 | +3.94% | 4.73 | 1.96 |
12/27 | 590 | 590 | 575 | 588 | +3.16% | 6,100 | 51億3453万 | +5.57% | 4.79 | 1.99 |