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 | 2,807 | 2,824 | 2,774 | 2,810 | +1.08% | 32,600 | 670億4720万 | -0.53% | 12.58 | 0.99 |
03/29 | 2,767 | 2,802 | 2,737 | 2,780 | +1.28% | 47,200 | 663億3139万 | -1.59% | 12.45 | 0.98 |
03/28 | 2,723 | 2,747 | 2,708 | 2,745 | -0.65% | 35,500 | 654億9628万 | -2.87% | 12.29 | 0.96 |
03/27 | 2,721 | 2,781 | 2,702 | 2,763 | +2.33% | 78,000 | 659億2577万 | -2.26% | 12.37 | 0.97 |
03/26 | 2,675 | 2,700 | 2,657 | 2,700 | -0.33% | 51,700 | 644億2257万 | -4.49% | 12.09 | 0.95 |
03/23 | 2,763 | 2,763 | 2,703 | 2,709 | -3.7% | 93,200 | 646億3731万 | -4.17% | 12.13 | 0.95 |
03/22 | 2,810 | 2,821 | 2,796 | 2,813 | -0.07% | 99,400 | 663億6668万 | -0.42% | 12.8 | 1 |
03/20 | 2,802 | 2,816 | 2,764 | 2,815 | -0.42% | 65,500 | 664億1387万 | -0.14% | 12.81 | 1 |
03/19 | 2,833 | 2,854 | 2,815 | 2,827 | -1.74% | 47,200 | 666億9698万 | +0.35% | 12.87 | 1.01 |
03/16 | 2,900 | 2,920 | 2,865 | 2,877 | -0.86% | 89,900 | 678億7663万 | +2.35% | 13.09 | 1.03 |
03/15 | 2,907 | 2,938 | 2,899 | 2,902 | -0.17% | 78,800 | 684億6645万 | +3.46% | 13.21 | 1.04 |
03/14 | 2,900 | 2,918 | 2,887 | 2,907 | +0.41% | 90,200 | 685億8441万 | +3.93% | 13.23 | 1.04 |
03/13 | 2,808 | 2,897 | 2,808 | 2,895 | +2.7% | 93,600 | 683億130万 | +3.84% | 13.18 | 1.03 |
03/12 | 2,849 | 2,849 | 2,804 | 2,819 | +0.07% | 67,800 | 665億824万 | +1.26% | 12.83 | 1.01 |
03/09 | 2,799 | 2,836 | 2,796 | 2,817 | +1% | 88,500 | 664億6106万 | +1.19% | 12.82 | 1.01 |
03/08 | 2,824 | 2,835 | 2,783 | 2,789 | -1.55% | 68,700 | 658億46万 | +0.14% | 12.69 | 1 |
03/07 | 2,838 | 2,872 | 2,827 | 2,833 | -0.98% | 109,100 | 668億3854万 | +1.72% | 12.89 | 1.01 |
03/06 | 2,829 | 2,911 | 2,824 | 2,861 | +1.74% | 86,400 | 674億9914万 | +2.69% | 13.02 | 1.02 |
03/05 | 2,820 | 2,823 | 2,800 | 2,812 | -0.28% | 66,800 | 663億4309万 | +0.9% | 12.8 | 1 |
03/02 | 2,785 | 2,851 | 2,785 | 2,820 | -0.25% | 78,200 | 665億3183万 | +1.08% | 12.83 | 1.01 |
03/01 | 2,877 | 2,877 | 2,817 | 2,827 | -1.81% | 42,500 | 666億9698万 | +1.33% | 12.87 | 1.01 |
02/28 | 2,906 | 2,909 | 2,878 | 2,879 | -1.03% | 61,700 | 679億2381万 | +3.12% | 13.1 | 1.03 |
02/27 | 2,890 | 2,909 | 2,871 | 2,909 | +1.08% | 54,100 | 686億3160万 | +4.12% | 13.24 | 1.04 |
02/26 | 2,849 | 2,885 | 2,841 | 2,878 | +1.16% | 98,500 | 679億22万 | +2.97% | 13.1 | 1.03 |
02/23 | 2,810 | 2,852 | 2,810 | 2,845 | +1.53% | 86,700 | 671億2166万 | +1.68% | 12.95 | 1.02 |
02/22 | 2,779 | 2,810 | 2,766 | 2,802 | -0.32% | 44,100 | 661億716万 | +0.04% | 12.75 | 1 |
02/21 | 2,766 | 2,835 | 2,766 | 2,811 | +1.37% | 60,300 | 657億7794万 | +0.11% | 12.68 | 0.99 |
02/20 | 2,759 | 2,783 | 2,750 | 2,773 | +0.33% | 55,000 | 648億8873万 | -1.46% | 12.51 | 0.98 |
02/19 | 2,711 | 2,775 | 2,708 | 2,764 | +2.87% | 60,800 | 646億7813万 | -2.06% | 12.47 | 0.98 |
02/16 | 2,668 | 2,705 | 2,668 | 2,687 | +1.02% | 75,400 | 628億7631万 | -4.99% | 12.12 | 0.95 |
02/15 | 2,662 | 2,679 | 2,655 | 2,660 | -0.08% | 81,400 | 622億4451万 | -6.27% | 12 | 0.94 |
02/14 | 2,767 | 2,767 | 2,646 | 2,662 | -3.83% | 125,100 | 622億9131万 | -6.6% | 12.01 | 0.94 |
02/13 | 2,770 | 2,793 | 2,748 | 2,768 | +3.28% | 148,500 | 647億7173万 | -3.28% | 12.49 | 0.98 |
02/09 | 2,671 | 2,685 | 2,633 | 2,680 | -1.36% | 72,000 | 627億1251万 | -6.62% | 12.09 | 0.95 |
02/08 | 2,702 | 2,752 | 2,702 | 2,717 | +0.56% | 69,600 | 635億7832万 | -5.63% | 12.26 | 0.96 |
02/07 | 2,720 | 2,784 | 2,702 | 2,702 | +0.86% | 83,500 | 632億2732万 | -6.38% | 12.19 | 0.96 |
02/06 | 2,702 | 2,730 | 2,636 | 2,679 | -4.18% | 137,300 | 626億8911万 | -7.4% | 12.09 | 0.95 |
02/05 | 2,814 | 2,819 | 2,786 | 2,796 | -1.13% | 93,500 | 654億2693万 | -3.65% | 12.61 | 0.99 |
02/02 | 2,824 | 2,835 | 2,816 | 2,828 | -0.18% | 54,100 | 661億7574万 | -2.72% | 12.76 | 1 |
02/01 | 2,806 | 2,835 | 2,804 | 2,833 | +0.96% | 73,000 | 662億9274万 | -2.65% | 12.78 | 1 |
01/31 | 2,849 | 2,853 | 2,804 | 2,806 | -1.79% | 73,700 | 656億6094万 | -3.71% | 12.66 | 0.99 |
01/30 | 2,866 | 2,870 | 2,830 | 2,857 | -0.87% | 74,700 | 668億5435万 | -2.12% | 12.89 | 1.01 |
01/29 | 2,879 | 2,907 | 2,878 | 2,882 | +0.14% | 74,100 | 674億3935万 | -1.34% | 13 | 1.02 |
01/26 | 2,852 | 2,890 | 2,852 | 2,878 | +1.59% | 77,100 | 673億4575万 | -1.44% | 12.98 | 1.02 |
01/25 | 2,869 | 2,869 | 2,833 | 2,833 | -1.56% | 65,900 | 662億9274万 | -3.01% | 12.78 | 1 |
01/24 | 2,903 | 2,923 | 2,875 | 2,878 | -1.44% | 66,900 | 673億4575万 | -1.51% | 12.98 | 1.02 |
01/23 | 2,931 | 2,942 | 2,900 | 2,920 | -0.38% | 72,200 | 683億2856万 | 0% | 13.17 | 1.03 |
01/22 | 2,949 | 2,949 | 2,921 | 2,931 | -0.58% | 50,400 | 678億3049万 | +0.51% | 13.06 | 1.02 |
01/19 | 2,930 | 2,953 | 2,920 | 2,948 | +0.51% | 97,600 | 682億2391万 | +1.2% | 13.14 | 1.03 |
01/18 | 2,970 | 2,980 | 2,933 | 2,933 | -0.98% | 73,600 | 678億7677万 | +0.79% | 13.07 | 1.02 |
01/17 | 2,970 | 2,977 | 2,956 | 2,962 | -0.4% | 53,100 | 685億4790万 | +1.82% | 13.2 | 1.03 |
01/16 | 2,963 | 2,985 | 2,960 | 2,974 | +0.37% | 47,300 | 688億2561万 | +2.34% | 13.26 | 1.04 |
01/15 | 2,955 | 2,980 | 2,955 | 2,963 | +0.99% | 46,100 | 685億7104万 | +2.14% | 13.21 | 1.04 |
01/12 | 2,931 | 2,942 | 2,916 | 2,934 | -0.14% | 49,700 | 678億9991万 | +1.24% | 13.08 | 1.03 |
01/11 | 2,936 | 2,941 | 2,922 | 2,938 | -0.1% | 39,600 | 679億9248万 | +1.42% | 13.1 | 1.03 |
01/10 | 2,952 | 2,977 | 2,940 | 2,941 | -0.57% | 43,700 | 680億6191万 | +1.55% | 13.11 | 1.03 |
01/09 | 2,975 | 2,980 | 2,950 | 2,958 | -0.5% | 43,600 | 684億5533万 | +2.25% | 13.18 | 1.03 |
01/05 | 2,939 | 2,990 | 2,931 | 2,973 | +1.71% | 76,100 | 688億247万 | +2.87% | 13.25 | 1.04 |
01/04 | 2,884 | 2,923 | 2,884 | 2,923 | +1.39% | 41,500 | 676億4535万 | +1.28% | 13.03 | 1.02 |
2017 |
12/29 | 2,888 | 2,896 | 2,874 | 2,883 | -0.07% | 16,400 | 667億1965万 | -0.1% | 12.85 | 1.01 |
12/28 | 2,901 | 2,910 | 2,884 | 2,885 | -0.52% | 17,000 | 667億6593万 | -0.1% | 12.86 | 1.01 |
12/27 | 2,902 | 2,918 | 2,896 | 2,900 | -0.07% | 9,900 | 671億1307万 | +0.38% | 12.93 | 1.01 |
12/26 | 2,930 | 2,930 | 2,899 | 2,902 | -0.41% | 19,500 | 671億5936万 | +0.38% | 12.93 | 1.01 |
12/25 | 2,929 | 2,930 | 2,904 | 2,914 | -0.44% | 19,900 | 674億3707万 | +0.8% | 12.99 | 1.02 |
12/22 | 2,937 | 2,940 | 2,919 | 2,927 | -0.34% | 37,500 | 677億3792万 | +1.28% | 13.05 | 1.02 |
12/21 | 2,934 | 2,940 | 2,925 | 2,937 | +0.82% | 33,600 | 676億9348万 | +1.7% | 13.38 | 1.05 |
12/20 | 2,862 | 2,925 | 2,862 | 2,913 | +1.82% | 40,000 | 671億4032万 | +0.94% | 13.27 | 1.04 |
12/19 | 2,892 | 2,903 | 2,861 | 2,861 | -1.21% | 41,600 | 659億4180万 | -0.87% | 13.03 | 1.02 |
12/18 | 2,870 | 2,915 | 2,867 | 2,896 | +1.76% | 68,300 | 667億4849万 | +0.24% | 13.19 | 1.03 |
12/15 | 2,823 | 2,853 | 2,815 | 2,846 | +0.46% | 69,700 | 655億9607万 | -1.56% | 12.96 | 1.02 |
12/14 | 2,823 | 2,837 | 2,823 | 2,833 | +0.5% | 54,600 | 652億9644万 | -2.18% | 12.9 | 1.01 |
12/13 | 2,848 | 2,849 | 2,810 | 2,819 | -1.26% | 99,500 | 649億7376万 | -2.83% | 12.84 | 1.01 |
12/12 | 2,895 | 2,896 | 2,846 | 2,855 | -1.25% | 79,300 | 658億351万 | -1.79% | 13 | 1.02 |
12/11 | 2,915 | 2,915 | 2,879 | 2,891 | -0.41% | 48,400 | 666億3325万 | -0.65% | 13.17 | 1.03 |
12/08 | 2,831 | 2,907 | 2,831 | 2,903 | +0.76% | 92,200 | 669億983万 | -0.31% | 13.22 | 1.04 |
12/07 | 2,837 | 2,887 | 2,827 | 2,881 | +1.34% | 58,100 | 664億277万 | -1.17% | 13.12 | 1.03 |
12/06 | 2,858 | 2,886 | 2,819 | 2,843 | -1.59% | 101,700 | 655億2692万 | -2.6% | 12.95 | 1.02 |
12/05 | 2,908 | 2,908 | 2,881 | 2,889 | -0.76% | 56,900 | 665億8715万 | -1.2% | 13.16 | 1.03 |
12/04 | 2,912 | 2,944 | 2,910 | 2,911 | -0.03% | 77,000 | 670億9422万 | -0.51% | 13.26 | 1.04 |
12/01 | 2,862 | 2,920 | 2,862 | 2,912 | +1.78% | 85,700 | 671億1727万 | -0.51% | 13.26 | 1.04 |
11/30 | 2,866 | 2,885 | 2,831 | 2,861 | -0.83% | 93,300 | 659億4180万 | -2.22% | 13.03 | 1.02 |
11/29 | 2,872 | 2,922 | 2,864 | 2,885 | +0.14% | 83,400 | 664億9496万 | -1.47% | 13.14 | 1.03 |
11/28 | 2,909 | 2,921 | 2,880 | 2,881 | -1.44% | 69,800 | 664億277万 | -1.5% | 13.12 | 1.03 |
11/27 | 2,939 | 2,951 | 2,919 | 2,923 | -0.58% | 49,700 | 673億7080万 | +0.03% | 13.31 | 1.04 |
11/24 | 2,909 | 2,952 | 2,906 | 2,940 | +1.17% | 89,000 | 677億6263万 | +0.75% | 13.39 | 1.05 |
11/22 | 2,981 | 2,985 | 2,901 | 2,906 | -1.06% | 89,900 | 669億7898万 | -0.27% | 13.24 | 1.04 |
11/21 | 2,947 | 2,974 | 2,937 | 2,937 | +0.51% | 82,600 | 670億9429万 | +0.86% | 13.25 | 1.04 |
11/20 | 2,878 | 2,929 | 2,876 | 2,922 | +1.53% | 41,300 | 667億5162万 | +0.45% | 13.18 | 1.03 |
11/17 | 2,901 | 2,912 | 2,869 | 2,878 | -0.31% | 52,500 | 657億4646万 | -1% | 12.99 | 1.02 |
11/16 | 2,860 | 2,915 | 2,860 | 2,887 | +0.38% | 61,900 | 659億5206万 | -0.69% | 13.03 | 1.02 |
11/15 | 2,920 | 2,926 | 2,848 | 2,876 | -1.51% | 87,300 | 657億77万 | -1.03% | 12.98 | 1.02 |
11/14 | 2,915 | 2,936 | 2,915 | 2,920 | +0.03% | 61,400 | 667億593万 | +0.48% | 13.17 | 1.03 |
11/13 | 2,941 | 2,943 | 2,914 | 2,919 | -1.42% | 54,600 | 666億8309万 | +0.55% | 13.17 | 1.03 |
11/10 | 2,934 | 2,961 | 2,934 | 2,961 | -0.13% | 69,400 | 676億4256万 | +2.1% | 13.36 | 1.05 |
11/09 | 2,965 | 2,982 | 2,937 | 2,965 | +0.17% | 143,500 | 677億3393万 | +2.42% | 13.38 | 1.05 |
11/08 | 2,943 | 2,977 | 2,923 | 2,960 | -0.1% | 101,300 | 676億1971万 | +2.35% | 13.36 | 1.05 |
11/07 | 2,948 | 2,988 | 2,947 | 2,963 | +0.85% | 143,400 | 676億8825万 | +2.53% | 13.37 | 1.05 |
11/06 | 2,950 | 2,966 | 2,908 | 2,938 | -0.31% | 77,000 | 671億1713万 | +1.73% | 13.26 | 1.04 |
11/02 | 2,975 | 2,975 | 2,942 | 2,947 | -0.81% | 72,600 | 673億2273万 | +2.11% | 13.3 | 1.04 |
11/01 | 2,974 | 2,980 | 2,948 | 2,971 | -0.1% | 96,200 | 678億7100万 | +3.02% | 13.4 | 1.05 |