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 | 3,390 | 3,440 | 3,370 | 3,385 | +1.96% | 659,200 | 2367億2785万 | +4.8% | 11.94 | 1.87 |
| 03/29 | 3,360 | 3,380 | 3,275 | 3,320 | +0.15% | 664,500 | 2321億8212万 | +3.23% | 11.71 | 1.84 |
| 03/28 | 3,245 | 3,370 | 3,240 | 3,315 | -0.15% | 716,000 | 2318億3245万 | +3.3% | 11.69 | 1.83 |
| 03/27 | 3,170 | 3,335 | 3,170 | 3,320 | +6.41% | 1,212,600 | 2321億8212万 | +3.72% | 11.71 | 1.84 |
| 03/26 | 3,040 | 3,120 | 2,966 | 3,120 | +3.65% | 857,600 | 2181億9525万 | -2.32% | 11 | 1.72 |
| 03/23 | 3,150 | 3,150 | 2,999 | 3,010 | -6.52% | 1,027,400 | 2105億246万 | -5.64% | 10.61 | 1.66 |
| 03/22 | 3,180 | 3,225 | 3,160 | 3,220 | +0.16% | 587,500 | 2251億8868万 | +1% | 11.35 | 1.78 |
| 03/20 | 3,165 | 3,225 | 3,130 | 3,215 | -0.62% | 538,400 | 2248億3901万 | +1.26% | 11.34 | 1.78 |
| 03/19 | 3,245 | 3,260 | 3,210 | 3,235 | -0.77% | 512,200 | 2262億3770万 | +2.28% | 11.41 | 1.79 |
| 03/16 | 3,375 | 3,375 | 3,255 | 3,260 | -2.69% | 1,526,400 | 2279億8606万 | +3.46% | 11.49 | 1.8 |
| 03/15 | 3,370 | 3,395 | 3,305 | 3,350 | -0.74% | 478,900 | 2342億8015万 | +6.62% | 11.81 | 1.85 |
| 03/14 | 3,360 | 3,445 | 3,330 | 3,375 | -0.59% | 837,700 | 2360億2851万 | +7.86% | 11.9 | 1.87 |
| 03/13 | 3,310 | 3,410 | 3,280 | 3,395 | +1.95% | 657,400 | 2374億2720万 | +9.02% | 11.97 | 1.88 |
| 03/12 | 3,275 | 3,375 | 3,225 | 3,330 | +3.58% | 1,074,500 | 2328億8146万 | +7.18% | 11.74 | 1.84 |
| 03/09 | 3,260 | 3,290 | 3,190 | 3,215 | +0.63% | 745,900 | 2248億3901万 | +3.41% | 11.34 | 1.78 |
| 03/08 | 3,160 | 3,220 | 3,125 | 3,195 | +2.57% | 687,500 | 2234億4032万 | +2.47% | 11.27 | 1.77 |
| 03/07 | 3,075 | 3,215 | 3,065 | 3,115 | +0.32% | 867,100 | 2178億4557万 | -0.45% | 10.98 | 1.72 |
| 03/06 | 3,040 | 3,210 | 3,025 | 3,105 | +4.76% | 939,900 | 2171億4623万 | -1.18% | 10.95 | 1.72 |
| 03/05 | 3,065 | 3,065 | 2,948 | 2,964 | -4.39% | 565,200 | 2072億8548万 | -6.17% | 10.45 | 1.64 |
| 03/02 | 3,040 | 3,130 | 3,030 | 3,100 | -1.27% | 520,800 | 2167億9656万 | -2.55% | 10.93 | 1.71 |
| 03/01 | 3,190 | 3,190 | 3,115 | 3,140 | -2.48% | 452,400 | 2195億9393万 | -1.88% | 11.07 | 1.74 |
| 02/28 | 3,240 | 3,290 | 3,215 | 3,220 | -1.83% | 478,300 | 2251億8868万 | 0% | 11.35 | 1.78 |
| 02/27 | 3,335 | 3,335 | 3,235 | 3,280 | +0.31% | 388,100 | 2293億8475万 | +1.27% | 11.57 | 1.81 |
| 02/26 | 3,300 | 3,335 | 3,230 | 3,270 | -0.46% | 577,900 | 2286億8540万 | +0.49% | 11.53 | 1.81 |
| 02/23 | 3,100 | 3,305 | 3,100 | 3,285 | +7.53% | 1,033,900 | 2297億3442万 | +0.49% | 11.58 | 1.82 |
| 02/22 | 3,105 | 3,115 | 3,025 | 3,055 | -2.71% | 405,200 | 2136億4951万 | -6.8% | 10.77 | 1.69 |
| 02/21 | 3,115 | 3,160 | 3,090 | 3,140 | +0.8% | 337,200 | 2195億9393万 | -4.88% | 11.07 | 1.74 |
| 02/20 | 3,115 | 3,145 | 3,070 | 3,115 | -1.11% | 399,700 | 2178億4557万 | -6.26% | 10.98 | 1.72 |
| 02/19 | 3,045 | 3,165 | 3,045 | 3,150 | +4.48% | 586,900 | 2202億9328万 | -5.83% | 11.11 | 1.74 |
| 02/16 | 2,953 | 3,030 | 2,932 | 3,015 | +2.13% | 525,300 | 2108億5214万 | -10.4% | 10.63 | 1.67 |
| 02/15 | 2,914 | 2,956 | 2,895 | 2,952 | +1.86% | 360,300 | 2064億4627万 | -12.95% | 10.41 | 1.63 |
| 02/14 | 2,926 | 2,969 | 2,861 | 2,898 | -0.55% | 477,100 | 2026億6981万 | -15.51% | 10.22 | 1.6 |
| 02/13 | 2,980 | 3,020 | 2,903 | 2,914 | -0.48% | 815,100 | 2037億8876万 | -16.02% | 10.27 | 1.61 |
| 02/09 | 2,926 | 2,977 | 2,892 | 2,928 | -4% | 827,400 | 2047億6785万 | -16.49% | 10.32 | 1.62 |
| 02/08 | 3,010 | 3,060 | 2,987 | 3,050 | +1.33% | 478,300 | 2132億9984万 | -13.82% | 10.75 | 1.69 |
| 02/07 | 3,175 | 3,195 | 3,005 | 3,010 | 0% | 734,900 | 2105億246万 | -15.54% | 10.61 | 1.66 |
| 02/06 | 3,025 | 3,080 | 2,908 | 3,010 | -6.67% | 1,148,700 | 2105億246万 | -16.13% | 10.61 | 1.66 |
| 02/05 | 3,255 | 3,280 | 3,195 | 3,225 | -4.16% | 735,100 | 2255億3835万 | -10.79% | 11.37 | 1.78 |
| 02/02 | 3,425 | 3,470 | 3,360 | 3,365 | -2.6% | 692,200 | 2353億2917万 | -7.25% | 11.87 | 1.86 |
| 02/01 | 3,460 | 3,505 | 3,400 | 3,455 | -0.14% | 1,229,400 | 2416億2326万 | -4.98% | 12.18 | 1.91 |
| 01/31 | 3,365 | 3,610 | 3,320 | 3,460 | +0.73% | 1,410,000 | 2419億7293万 | -4.97% | 12.2 | 1.91 |
| 01/30 | 3,530 | 3,550 | 3,405 | 3,435 | -3.1% | 755,200 | 2402億2457万 | -5.76% | 12.11 | 1.9 |
| 01/29 | 3,500 | 3,600 | 3,490 | 3,545 | +0.85% | 713,200 | 2479億1735万 | -2.85% | 12.5 | 1.96 |
| 01/26 | 3,575 | 3,580 | 3,505 | 3,515 | -1.26% | 433,700 | 2458億1932万 | -3.57% | 12.39 | 1.94 |
| 01/25 | 3,610 | 3,610 | 3,535 | 3,560 | -2.73% | 701,800 | 2489億6637万 | -2.28% | 12.55 | 1.97 |
| 01/24 | 3,640 | 3,710 | 3,635 | 3,660 | -0.68% | 442,300 | 2559億5981万 | +0.63% | 12.91 | 2.02 |
| 01/23 | 3,650 | 3,690 | 3,620 | 3,685 | +0.68% | 650,100 | 2577億817万 | +1.57% | 12.99 | 2.04 |
| 01/22 | 3,645 | 3,660 | 3,540 | 3,660 | +0.27% | 791,700 | 2559億5981万 | +1.22% | 12.91 | 2.02 |
| 01/19 | 3,690 | 3,705 | 3,605 | 3,650 | +4.58% | 1,165,600 | 2552億6046万 | +1.22% | 12.87 | 2.02 |
| 01/18 | 3,650 | 3,650 | 3,460 | 3,490 | -3.86% | 992,800 | 2440億7096万 | -2.97% | 12.31 | 1.93 |
| 01/17 | 3,655 | 3,655 | 3,605 | 3,630 | -2.02% | 573,500 | 2538億6178万 | +0.97% | 12.8 | 2.01 |
| 01/16 | 3,655 | 3,715 | 3,605 | 3,705 | +1.23% | 546,400 | 2591億685万 | +3.38% | 13.06 | 2.05 |
| 01/15 | 3,660 | 3,670 | 3,615 | 3,660 | 0% | 416,700 | 2559億5981万 | +2.58% | 12.91 | 2.02 |
| 01/12 | 3,650 | 3,675 | 3,620 | 3,660 | 0% | 686,500 | 2559億5981万 | +2.95% | 12.91 | 2.02 |
| 01/11 | 3,770 | 3,770 | 3,635 | 3,660 | -6.51% | 1,253,600 | 2559億5981万 | +3.24% | 12.91 | 2.02 |
| 01/10 | 3,900 | 3,930 | 3,855 | 3,915 | +0.26% | 395,900 | 2737億9307万 | +10.72% | 13.8 | 2.16 |
| 01/09 | 3,815 | 3,920 | 3,815 | 3,905 | +2.76% | 621,700 | 2730億9373万 | +11.06% | 13.77 | 2.16 |
| 01/05 | 3,780 | 3,800 | 3,760 | 3,800 | +1.06% | 399,600 | 2657億5062万 | +8.63% | 13.4 | 2.1 |
| 01/04 | 3,700 | 3,765 | 3,685 | 3,760 | +2.45% | 497,100 | 2629億5325万 | +7.89% | 13.26 | 2.08 |
| 2017 |
| 12/29 | 3,640 | 3,685 | 3,625 | 3,670 | +0.41% | 261,200 | 2566億5915万 | +5.31% | 12.96 | 2.03 |
| 12/28 | 3,670 | 3,720 | 3,650 | 3,655 | +0.41% | 402,100 | 2556億1014万 | +4.76% | 12.91 | 2.02 |
| 12/27 | 3,610 | 3,645 | 3,565 | 3,640 | +2.39% | 405,800 | 2545億6112万 | +4.18% | 12.85 | 2.01 |
| 12/26 | 3,550 | 3,610 | 3,540 | 3,555 | -0.56% | 337,200 | 2486億1670万 | +1.63% | 12.55 | 1.97 |
| 12/25 | 3,590 | 3,595 | 3,540 | 3,575 | +0.14% | 178,500 | 2500億1539万 | +2.2% | 12.62 | 1.98 |
| 12/22 | 3,590 | 3,615 | 3,540 | 3,570 | 0% | 357,400 | 2496億6571万 | +2.06% | 12.61 | 1.98 |
| 12/21 | 3,530 | 3,595 | 3,510 | 3,570 | +1.28% | 341,400 | 2496億6571万 | +2.06% | 12.61 | 1.98 |
| 12/20 | 3,430 | 3,540 | 3,430 | 3,525 | +2.47% | 399,200 | 2465億1867万 | +0.86% | 12.45 | 1.95 |
| 12/19 | 3,495 | 3,515 | 3,425 | 3,440 | -1.01% | 326,000 | 2405億7425万 | -1.66% | 12.15 | 1.9 |
| 12/18 | 3,430 | 3,490 | 3,405 | 3,475 | +2.06% | 626,300 | 2430億2195万 | -0.77% | 12.27 | 1.92 |
| 12/15 | 3,405 | 3,440 | 3,370 | 3,405 | -0.87% | 356,900 | 2381億2654万 | -2.88% | 12.02 | 1.88 |
| 12/14 | 3,365 | 3,470 | 3,360 | 3,435 | +1.33% | 402,800 | 2402億2457万 | -2.14% | 12.13 | 1.9 |
| 12/13 | 3,420 | 3,435 | 3,370 | 3,390 | -0.73% | 391,900 | 2370億7753万 | -3.53% | 11.97 | 1.88 |
| 12/12 | 3,440 | 3,475 | 3,400 | 3,415 | -0.29% | 346,900 | 2388億2589万 | -2.93% | 12.06 | 1.89 |
| 12/11 | 3,460 | 3,460 | 3,395 | 3,425 | -0.29% | 407,800 | 2395億2523万 | -2.73% | 12.09 | 1.9 |
| 12/08 | 3,365 | 3,450 | 3,365 | 3,435 | +2.54% | 724,400 | 2402億2457万 | -2.41% | 12.13 | 1.9 |
| 12/07 | 3,330 | 3,390 | 3,310 | 3,350 | +1.06% | 486,500 | 2342億8015万 | -4.64% | 11.83 | 1.85 |
| 12/06 | 3,300 | 3,420 | 3,285 | 3,315 | -0.45% | 1,016,400 | 2318億3245万 | -5.47% | 11.71 | 1.84 |
| 12/05 | 3,330 | 3,360 | 3,290 | 3,330 | -2.06% | 701,400 | 2328億8146万 | -4.83% | 11.76 | 1.84 |
| 12/04 | 3,405 | 3,455 | 3,400 | 3,400 | -1.02% | 497,100 | 2377億7687万 | -2.33% | 12.01 | 1.88 |
| 12/01 | 3,445 | 3,475 | 3,395 | 3,435 | 0% | 472,800 | 2402億2457万 | -0.69% | 12.13 | 1.9 |
| 11/30 | 3,435 | 3,465 | 3,360 | 3,435 | -0.43% | 666,600 | 2402億2457万 | 0% | 12.13 | 1.9 |
| 11/29 | 3,520 | 3,565 | 3,435 | 3,450 | -0.29% | 725,400 | 2412億7359万 | +1.29% | 12.18 | 1.91 |
| 11/28 | 3,695 | 3,695 | 3,435 | 3,460 | -8.1% | 1,601,400 | 2419億7293万 | +2.49% | 12.22 | 1.92 |
| 11/27 | 3,800 | 3,820 | 3,715 | 3,765 | -0.26% | 458,000 | 2633億292万 | +12.66% | 13.29 | 2.08 |
| 11/24 | 3,720 | 3,785 | 3,700 | 3,775 | 0% | 336,800 | 2640億226万 | +14.57% | 13.33 | 2.09 |
| 11/22 | 3,830 | 3,880 | 3,740 | 3,775 | +0.94% | 564,900 | 2640億226万 | +16.23% | 13.33 | 2.09 |
| 11/21 | 3,600 | 3,790 | 3,590 | 3,740 | +4.76% | 902,000 | 2615億5456万 | +16.84% | 13.21 | 2.07 |
| 11/20 | 3,555 | 3,585 | 3,500 | 3,570 | +0.42% | 483,200 | 2496億6571万 | +13.15% | 12.61 | 1.98 |
| 11/17 | 3,565 | 3,580 | 3,495 | 3,555 | -0.97% | 787,300 | 2486億1670万 | +14.16% | 12.55 | 1.97 |
| 11/16 | 3,450 | 3,605 | 3,430 | 3,590 | +2.87% | 545,200 | 2510億6440万 | +16.71% | 12.68 | 1.99 |
| 11/15 | 3,630 | 3,630 | 3,490 | 3,490 | -2.92% | 573,400 | 2440億7096万 | +14.92% | 12.32 | 1.93 |
| 11/14 | 3,530 | 3,610 | 3,490 | 3,595 | +1.84% | 553,200 | 2514億1407万 | +19.55% | 12.69 | 1.99 |
| 11/13 | 3,570 | 3,570 | 3,510 | 3,530 | -1.26% | 416,500 | 2468億6834万 | +18.9% | 12.47 | 1.95 |
| 11/10 | 3,455 | 3,610 | 3,455 | 3,575 | +1.56% | 741,500 | 2500億1539万 | +21.89% | 12.62 | 1.98 |
| 11/09 | 3,560 | 3,650 | 3,465 | 3,520 | -0.56% | 963,000 | 2461億6900万 | +21.51% | 12.43 | 1.95 |
| 11/08 | 3,460 | 3,585 | 3,450 | 3,540 | +1.87% | 757,500 | 2475億6768万 | +23.65% | 12.5 | 1.96 |
| 11/07 | 3,460 | 3,530 | 3,410 | 3,475 | -0.86% | 1,056,100 | 2430億2195万 | +22.97% | 12.27 | 1.92 |
| 11/06 | 3,400 | 3,550 | 3,395 | 3,505 | +3.55% | 947,200 | 2451億1998万 | +25.45% | 12.38 | 1.94 |
| 11/02 | 3,295 | 3,400 | 3,260 | 3,385 | +3.83% | 1,078,400 | 2367億2785万 | +22.64% | 11.95 | 1.87 |
| 11/01 | 3,195 | 3,305 | 3,175 | 3,260 | +1.72% | 865,400 | 2279億8606万 | +19.37% | 11.51 | 1.8 |
