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 | 618 | 623 | 615 | 620 | +1.97% | 11,295,000 | 1兆263億 | -0.64% | 7.58 | 1.09 |
| 03/29 | 614 | 622 | 602 | 608 | +0.33% | 12,719,000 | 1兆65億 | -2.88% | 7.43 | 1.07 |
| 03/28 | 597 | 606 | 596 | 606 | -1.78% | 12,531,000 | 1兆32億 | -3.5% | 7.41 | 1.07 |
| 03/27 | 599 | 617 | 595 | 617 | +4.75% | 19,806,000 | 1兆214億 | -2.22% | 7.54 | 1.09 |
| 03/26 | 578 | 589 | 574 | 589 | +0.17% | 17,734,000 | 9750億5779万 | -6.95% | 7.2 | 1.04 |
| 03/23 | 601 | 603 | 587 | 588 | -4.23% | 20,763,000 | 9734億235万 | -7.55% | 7.19 | 1.04 |
| 03/22 | 616 | 616 | 607 | 614 | 0% | 12,055,000 | 1兆164億 | -3.91% | 7.5 | 1.08 |
| 03/20 | 606 | 615 | 605 | 614 | +0.33% | 9,583,000 | 1兆164億 | -4.06% | 7.5 | 1.08 |
| 03/19 | 614 | 620 | 610 | 612 | -0.97% | 10,263,000 | 1兆131億 | -4.67% | 7.48 | 1.08 |
| 03/16 | 621 | 625 | 618 | 618 | -0.16% | 9,727,000 | 1兆230億 | -4.04% | 7.55 | 1.09 |
| 03/15 | 621 | 624 | 613 | 619 | -0.64% | 10,133,000 | 1兆247億 | -4.33% | 7.57 | 1.09 |
| 03/14 | 616 | 626 | 615 | 623 | -0.48% | 12,517,000 | 1兆313億 | -4.15% | 7.61 | 1.1 |
| 03/13 | 623 | 626 | 614 | 626 | -0.48% | 14,761,000 | 1兆363億 | -4.28% | 7.65 | 1.1 |
| 03/12 | 630 | 636 | 627 | 629 | +1.94% | 12,209,000 | 1兆412億 | -4.7% | 7.69 | 1.11 |
| 03/09 | 610 | 626 | 607 | 617 | +1.48% | 17,174,000 | 1兆214億 | -7.5% | 7.54 | 1.09 |
| 03/08 | 612 | 614 | 605 | 608 | +0.33% | 9,265,000 | 1兆65億 | -9.93% | 7.43 | 1.07 |
| 03/07 | 606 | 616 | 600 | 606 | -1.62% | 14,870,000 | 1兆32億 | -11.27% | 7.41 | 1.07 |
| 03/06 | 622 | 626 | 615 | 616 | +0.98% | 15,144,000 | 1兆197億 | -10.85% | 7.53 | 1.09 |
| 03/05 | 624 | 626 | 608 | 610 | -3.33% | 17,164,000 | 1兆98億 | -12.86% | 7.46 | 1.08 |
| 03/02 | 635 | 637 | 627 | 631 | -3.81% | 19,199,000 | 1兆445億 | -10.88% | 7.71 | 1.11 |
| 03/01 | 661 | 663 | 648 | 656 | -1.94% | 14,265,000 | 1兆859億 | -8.38% | 8.02 | 1.16 |
| 02/28 | 673 | 680 | 666 | 669 | -1.18% | 12,626,000 | 1兆1074億 | -7.6% | 8.18 | 1.18 |
| 02/27 | 675 | 681 | 672 | 677 | +1.35% | 8,787,000 | 1兆1207億 | -7.51% | 8.27 | 1.19 |
| 02/26 | 676 | 677 | 663 | 668 | +0.15% | 7,649,000 | 1兆1058億 | -9.61% | 8.16 | 1.18 |
| 02/23 | 656 | 669 | 655 | 667 | +1.68% | 10,100,000 | 1兆1041億 | -10.71% | 8.15 | 1.18 |
| 02/22 | 665 | 665 | 652 | 656 | -2.53% | 12,313,000 | 1兆859億 | -12.88% | 8.02 | 1.16 |
| 02/21 | 671 | 678 | 667 | 673 | +0.15% | 10,115,000 | 1兆1141億 | -11.56% | 8.23 | 1.19 |
| 02/20 | 675 | 676 | 667 | 672 | -0.44% | 8,821,000 | 1兆1124億 | -12.61% | 8.21 | 1.19 |
| 02/19 | 673 | 676 | 665 | 675 | +1.2% | 10,985,000 | 1兆1174億 | -13.02% | 8.25 | 1.19 |
| 02/16 | 650 | 670 | 647 | 667 | +3.41% | 15,163,000 | 1兆1041億 | -14.81% | 8.15 | 1.18 |
| 02/15 | 657 | 657 | 643 | 645 | -0.92% | 15,936,000 | 1兆677億 | -18.46% | 7.88 | 1.14 |
| 02/14 | 660 | 666 | 645 | 651 | -0.76% | 12,866,000 | 1兆776億 | -18.63% | 7.96 | 1.15 |
| 02/13 | 676 | 677 | 654 | 656 | -0.61% | 16,728,000 | 1兆859億 | -18.91% | 8.02 | 1.16 |
| 02/09 | 665 | 671 | 651 | 660 | -4.9% | 24,893,000 | 1兆925億 | -19.22% | 8.07 | 1.16 |
| 02/08 | 698 | 703 | 687 | 694 | -0.43% | 17,137,000 | 1兆1488億 | -15.78% | 8.48 | 1.22 |
| 02/07 | 756 | 757 | 696 | 697 | -4.39% | 25,999,000 | 1兆1538億 | -15.92% | 8.52 | 1.23 |
| 02/06 | 741 | 748 | 709 | 729 | -6.06% | 16,811,000 | 1兆2068億 | -12.59% | 8.91 | 1.29 |
| 02/05 | 780 | 784 | 774 | 776 | -2.88% | 9,804,000 | 1兆2846億 | -7.29% | 9.48 | 1.37 |
| 02/02 | 809 | 810 | 798 | 799 | -1.84% | 7,750,000 | 1兆3227億 | -4.77% | 9.77 | 1.41 |
| 02/01 | 807 | 816 | 802 | 814 | +1.75% | 6,656,000 | 1兆3475億 | -3.1% | 9.95 | 1.44 |
| 01/31 | 805 | 814 | 800 | 800 | -1.84% | 8,836,000 | 1兆3243億 | -4.88% | 9.78 | 1.41 |
| 01/30 | 829 | 831 | 814 | 815 | -2.16% | 8,277,000 | 1兆3491億 | -3.21% | 9.96 | 1.44 |
| 01/29 | 825 | 836 | 824 | 833 | +0.48% | 7,263,000 | 1兆3789億 | -1.07% | 10.18 | 1.47 |
| 01/26 | 840 | 842 | 827 | 829 | -0.36% | 6,280,000 | 1兆3723億 | -1.43% | 10.13 | 1.46 |
| 01/25 | 837 | 841 | 832 | 832 | -1.42% | 5,639,000 | 1兆3773億 | -0.95% | 10.17 | 1.47 |
| 01/24 | 852 | 856 | 842 | 844 | -1.86% | 7,128,000 | 1兆3971億 | +0.72% | 10.32 | 1.49 |
| 01/23 | 859 | 861 | 853 | 860 | +0.12% | 6,883,000 | 1兆4236億 | +2.99% | 10.51 | 1.52 |
| 01/22 | 862 | 864 | 849 | 859 | -0.35% | 6,379,000 | 1兆4220億 | +3.25% | 10.5 | 1.51 |
| 01/19 | 846 | 862 | 841 | 862 | +2.99% | 10,595,000 | 1兆4269億 | +3.98% | 10.54 | 1.52 |
| 01/18 | 864 | 864 | 835 | 837 | -1.99% | 10,920,000 | 1兆3856億 | +1.33% | 10.23 | 1.48 |
| 01/17 | 852 | 856 | 847 | 854 | -0.93% | 8,327,000 | 1兆4137億 | +3.64% | 10.44 | 1.51 |
| 01/16 | 853 | 863 | 851 | 862 | +0.82% | 6,806,000 | 1兆4269億 | +4.99% | 10.54 | 1.52 |
| 01/15 | 862 | 866 | 852 | 855 | +0.12% | 5,725,000 | 1兆4154億 | +4.52% | 10.45 | 1.51 |
| 01/12 | 859 | 866 | 851 | 854 | -0.58% | 8,542,000 | 1兆4137億 | +4.79% | 10.44 | 1.51 |
| 01/11 | 858 | 860 | 853 | 859 | -0.92% | 8,600,000 | 1兆4220億 | +5.66% | 10.5 | 1.51 |
| 01/10 | 873 | 874 | 865 | 867 | -0.91% | 7,737,000 | 1兆4352億 | +7.04% | 10.6 | 1.53 |
| 01/09 | 871 | 882 | 869 | 875 | +1.86% | 10,842,000 | 1兆4485億 | +8.43% | 10.69 | 1.54 |
| 01/05 | 848 | 865 | 847 | 859 | +1.78% | 10,010,000 | 1兆4220億 | +6.84% | 10.5 | 1.51 |
| 01/04 | 821 | 844 | 821 | 844 | +4.2% | 12,643,000 | 1兆3971億 | +5.37% | 10.32 | 1.49 |
| 2017 |
| 12/29 | 814 | 817 | 810 | 810 | -0.49% | 4,599,000 | 1兆3409億 | +1.38% | 9.9 | 1.43 |
| 12/28 | 818 | 821 | 812 | 814 | -0.61% | 4,889,000 | 1兆3475億 | +1.88% | 9.95 | 1.44 |
| 12/27 | 816 | 821 | 815 | 819 | 0% | 4,038,000 | 1兆3558億 | +2.63% | 10.01 | 1.44 |
| 12/26 | 826 | 828 | 817 | 819 | -1.33% | 4,527,000 | 1兆3558億 | +2.63% | 10.01 | 1.44 |
| 12/25 | 830 | 830 | 825 | 830 | 0% | 3,438,000 | 1兆3740億 | +4.14% | 10.14 | 1.46 |
| 12/22 | 829 | 830 | 823 | 830 | +0.73% | 6,934,000 | 1兆3740億 | +4.27% | 10.14 | 1.46 |
| 12/21 | 816 | 824 | 813 | 824 | 0% | 6,980,000 | 1兆3640億 | +3.52% | 10.07 | 1.45 |
| 12/20 | 810 | 824 | 808 | 824 | +2.11% | 8,808,000 | 1兆3640億 | +3.78% | 10.07 | 1.45 |
| 12/19 | 802 | 808 | 802 | 807 | +1.38% | 8,157,000 | 1兆3359億 | +1.64% | 9.86 | 1.42 |
| 12/18 | 784 | 797 | 782 | 796 | +2.58% | 8,582,000 | 1兆3177億 | +0.13% | 9.73 | 1.4 |
| 12/15 | 780 | 781 | 771 | 776 | -1.02% | 10,157,000 | 1兆2846億 | -2.63% | 9.48 | 1.37 |
| 12/14 | 778 | 786 | 777 | 784 | +0.77% | 9,135,000 | 1兆2978億 | -2% | 9.58 | 1.38 |
| 12/13 | 795 | 795 | 775 | 778 | -1.89% | 10,583,000 | 1兆2879億 | -3.11% | 9.51 | 1.37 |
| 12/12 | 791 | 796 | 787 | 793 | +0.38% | 8,606,000 | 1兆3127億 | -1.37% | 9.69 | 1.4 |
| 12/11 | 788 | 793 | 783 | 790 | +0.64% | 6,000,000 | 1兆3078億 | -1.99% | 9.66 | 1.39 |
| 12/08 | 776 | 785 | 776 | 785 | +1.16% | 9,446,000 | 1兆2995億 | -2.73% | 9.59 | 1.38 |
| 12/07 | 774 | 780 | 771 | 776 | 0% | 9,022,000 | 1兆2846億 | -3.96% | 9.48 | 1.37 |
| 12/06 | 789 | 794 | 771 | 776 | -1.77% | 9,897,000 | 1兆2846億 | -4.08% | 9.48 | 1.37 |
| 12/05 | 790 | 795 | 788 | 790 | -0.13% | 6,945,000 | 1兆3078億 | -2.47% | 9.66 | 1.39 |
| 12/04 | 800 | 802 | 789 | 791 | -0.38% | 6,852,000 | 1兆3094億 | -2.35% | 9.67 | 1.39 |
| 12/01 | 791 | 799 | 786 | 794 | +1.53% | 10,291,000 | 1兆3144億 | -1.98% | 9.7 | 1.4 |
| 11/30 | 799 | 800 | 781 | 782 | -2.49% | 18,159,000 | 1兆2945億 | -3.46% | 9.56 | 1.38 |
| 11/29 | 805 | 807 | 799 | 802 | +0.88% | 8,170,000 | 1兆3276億 | -0.87% | 9.8 | 1.41 |
| 11/28 | 800 | 807 | 792 | 795 | +0.38% | 11,905,000 | 1兆3160億 | -1.49% | 9.72 | 1.4 |
| 11/27 | 805 | 806 | 792 | 792 | -1.12% | 7,384,000 | 1兆3111億 | -1.37% | 9.68 | 1.4 |
| 11/24 | 801 | 805 | 797 | 801 | -0.5% | 8,015,000 | 1兆3260億 | +0.25% | 9.79 | 1.41 |
| 11/22 | 820 | 820 | 803 | 805 | -1.11% | 9,758,000 | 1兆3326億 | +1.26% | 9.84 | 1.42 |
| 11/21 | 807 | 817 | 807 | 814 | +2.26% | 9,016,000 | 1兆3475億 | +2.91% | 9.95 | 1.44 |
| 11/20 | 800 | 806 | 793 | 796 | -1% | 9,025,000 | 1兆3177億 | +1.27% | 9.73 | 1.4 |
| 11/17 | 820 | 823 | 801 | 804 | -1.11% | 14,816,000 | 1兆3309億 | +2.68% | 9.83 | 1.42 |
| 11/16 | 797 | 816 | 794 | 813 | +2.01% | 13,555,000 | 1兆3458億 | +4.5% | 9.94 | 1.43 |
| 11/15 | 812 | 812 | 788 | 797 | -3.39% | 20,050,000 | 1兆3193億 | +2.97% | 9.74 | 1.41 |
| 11/14 | 833 | 834 | 819 | 825 | -0.72% | 12,822,000 | 1兆3657億 | +7.14% | 10.08 | 1.45 |
| 11/13 | 838 | 841 | 830 | 831 | -0.95% | 9,863,000 | 1兆3756億 | +8.63% | 10.16 | 1.47 |
| 11/10 | 832 | 844 | 823 | 839 | -0.94% | 12,397,000 | 1兆3889億 | +10.39% | 10.25 | 1.48 |
| 11/09 | 857 | 879 | 833 | 847 | -0.35% | 23,742,000 | 1兆4021億 | +12.33% | 10.35 | 1.49 |
| 11/08 | 819 | 852 | 817 | 850 | +3.53% | 17,780,000 | 1兆4071億 | +13.64% | 10.39 | 1.5 |
| 11/07 | 820 | 826 | 814 | 821 | -0.12% | 11,095,000 | 1兆3591億 | +10.65% | 10.03 | 1.45 |
| 11/06 | 823 | 828 | 820 | 822 | +0.24% | 12,700,000 | 1兆3607億 | +11.38% | 10.05 | 1.45 |
| 11/02 | 824 | 834 | 812 | 820 | +0.49% | 21,117,000 | 1兆3574億 | +11.87% | 10.02 | 1.45 |
| 11/01 | 800 | 825 | 799 | 816 | +2.77% | 19,831,000 | 1兆3508億 | +12.09% | 9.97 | 1.44 |
