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 | 2,420 | 2,446 | 2,405 | 2,425 | +3.46% | 1,456,500 | 5052億8491万 | +2.32% | 13.9 | 1.26 |
| 03/29 | 2,374 | 2,383 | 2,316 | 2,344 | -0.55% | 626,900 | 4884億735万 | -0.97% | 13.44 | 1.22 |
| 03/28 | 2,351 | 2,357 | 2,315 | 2,357 | -2.48% | 984,500 | 4911億1609万 | -0.51% | 13.51 | 1.23 |
| 03/27 | 2,410 | 2,424 | 2,366 | 2,417 | +2.89% | 1,186,300 | 5036億1799万 | +1.94% | 13.85 | 1.26 |
| 03/26 | 2,290 | 2,349 | 2,290 | 2,349 | +2.26% | 1,169,400 | 4894億4918万 | -0.97% | 13.46 | 1.22 |
| 03/23 | 2,338 | 2,342 | 2,291 | 2,297 | -4.41% | 1,004,100 | 4786億1420万 | -3.2% | 13.17 | 1.19 |
| 03/22 | 2,401 | 2,417 | 2,367 | 2,403 | +0.13% | 1,660,000 | 5007億88万 | +1.18% | 13.77 | 1.25 |
| 03/20 | 2,370 | 2,409 | 2,367 | 2,400 | +0.46% | 966,500 | 5000億7579万 | +1.14% | 13.76 | 1.25 |
| 03/19 | 2,458 | 2,461 | 2,370 | 2,389 | -3.2% | 1,520,300 | 4977億8377万 | +0.67% | 13.69 | 1.24 |
| 03/16 | 2,513 | 2,531 | 2,454 | 2,468 | -1.79% | 1,692,500 | 5142億4460万 | +3.96% | 14.15 | 1.28 |
| 03/15 | 2,434 | 2,539 | 2,434 | 2,513 | +4.19% | 2,685,500 | 5236億2102万 | +5.81% | 14.4 | 1.31 |
| 03/14 | 2,399 | 2,463 | 2,391 | 2,412 | +2.68% | 2,069,500 | 5025億7617万 | +1.64% | 13.83 | 1.25 |
| 03/13 | 2,340 | 2,349 | 2,315 | 2,349 | +0.17% | 669,600 | 4894億4918万 | -1.18% | 13.46 | 1.22 |
| 03/12 | 2,368 | 2,372 | 2,330 | 2,345 | +1.16% | 812,600 | 4886億1572万 | -1.88% | 13.44 | 1.22 |
| 03/09 | 2,310 | 2,359 | 2,309 | 2,318 | +2.02% | 1,183,000 | 4829億8986万 | -3.7% | 13.29 | 1.21 |
| 03/08 | 2,294 | 2,299 | 2,258 | 2,272 | -0.04% | 941,000 | 4734億508万 | -6.31% | 13.02 | 1.18 |
| 03/07 | 2,285 | 2,313 | 2,271 | 2,273 | -0.26% | 1,059,100 | 4736億1344万 | -7.03% | 13.03 | 1.18 |
| 03/06 | 2,299 | 2,330 | 2,279 | 2,279 | +1.02% | 884,700 | 4748億6363万 | -7.81% | 13.06 | 1.19 |
| 03/05 | 2,302 | 2,306 | 2,255 | 2,256 | -3.05% | 1,255,000 | 4700億7124万 | -9.76% | 12.93 | 1.17 |
| 03/02 | 2,352 | 2,357 | 2,322 | 2,327 | -2.72% | 985,600 | 4848億6515万 | -7.95% | 13.34 | 1.21 |
| 03/01 | 2,380 | 2,412 | 2,360 | 2,392 | -0.29% | 1,331,200 | 4984億887万 | -6.27% | 13.71 | 1.24 |
| 02/28 | 2,411 | 2,430 | 2,397 | 2,399 | -1.11% | 1,194,400 | 4998億6742万 | -6.8% | 13.75 | 1.25 |
| 02/27 | 2,453 | 2,460 | 2,417 | 2,426 | +0.04% | 788,900 | 5054億9327万 | -6.58% | 13.91 | 1.26 |
| 02/26 | 2,445 | 2,450 | 2,416 | 2,425 | +0.58% | 621,800 | 5052億8491万 | -7.44% | 13.9 | 1.26 |
| 02/23 | 2,379 | 2,417 | 2,361 | 2,411 | +2.29% | 684,400 | 5023億6780万 | -8.81% | 13.82 | 1.25 |
| 02/22 | 2,360 | 2,385 | 2,334 | 2,357 | -1.22% | 1,389,800 | 4911億1609万 | -11.72% | 13.51 | 1.23 |
| 02/21 | 2,403 | 2,417 | 2,381 | 2,386 | -1.04% | 1,196,500 | 4971億5868万 | -11.56% | 13.68 | 1.24 |
| 02/20 | 2,428 | 2,428 | 2,402 | 2,411 | -0.9% | 753,800 | 5023億6780万 | -11.52% | 13.82 | 1.25 |
| 02/19 | 2,402 | 2,436 | 2,395 | 2,433 | +2.36% | 571,100 | 5069億5183万 | -11.43% | 13.95 | 1.27 |
| 02/16 | 2,373 | 2,409 | 2,364 | 2,377 | +0.76% | 743,900 | 4952億8339万 | -14.13% | 13.63 | 1.24 |
| 02/15 | 2,365 | 2,387 | 2,347 | 2,359 | +0.6% | 952,600 | 4915億3282万 | -15.6% | 13.52 | 1.23 |
| 02/14 | 2,400 | 2,424 | 2,327 | 2,345 | -1.92% | 1,332,700 | 4886億1572万 | -16.93% | 13.44 | 1.22 |
| 02/13 | 2,484 | 2,485 | 2,390 | 2,391 | -1.77% | 1,311,600 | 4982億50万 | -16.11% | 13.71 | 1.24 |
| 02/09 | 2,390 | 2,436 | 2,387 | 2,434 | -2.13% | 1,329,900 | 5071億6019万 | -15.37% | 13.95 | 1.27 |
| 02/08 | 2,480 | 2,523 | 2,450 | 2,487 | +0.77% | 1,824,300 | 5182億353万 | -14.18% | 14.26 | 1.29 |
| 02/07 | 2,591 | 2,613 | 2,466 | 2,468 | -1.59% | 2,035,000 | 5142億4460万 | -15.31% | 14.15 | 1.28 |
| 02/06 | 2,558 | 2,569 | 2,447 | 2,508 | -6.35% | 2,223,300 | 5225億7920万 | -14.43% | 14.38 | 1.3 |
| 02/05 | 2,721 | 2,731 | 2,673 | 2,678 | -3.11% | 1,654,800 | 5580億123万 | -9.07% | 15.35 | 1.39 |
| 02/02 | 2,739 | 2,768 | 2,736 | 2,764 | -0.04% | 1,390,400 | 5759億2061万 | -6.4% | 15.84 | 1.44 |
| 02/01 | 2,786 | 2,790 | 2,738 | 2,765 | -0.65% | 2,020,200 | 5761億2898万 | -6.52% | 15.85 | 1.44 |
| 01/31 | 2,861 | 2,895 | 2,781 | 2,783 | -5.18% | 3,102,100 | 5798億7955万 | -6.04% | 15.95 | 1.45 |
| 01/30 | 3,020 | 3,020 | 2,931 | 2,935 | -1.91% | 1,484,100 | 6115億5101万 | -1.05% | 16.82 | 1.53 |
| 01/29 | 2,969 | 3,035 | 2,966 | 2,992 | +1.91% | 1,287,700 | 6234億2781万 | +0.94% | 17.15 | 1.56 |
| 01/26 | 2,941 | 2,967 | 2,930 | 2,936 | +0.31% | 751,600 | 6117億5938万 | -0.78% | 16.83 | 1.53 |
| 01/25 | 2,931 | 2,949 | 2,913 | 2,927 | -0.54% | 796,000 | 6098億8410万 | -1.05% | 16.78 | 1.52 |
| 01/24 | 2,980 | 3,000 | 2,937 | 2,943 | -1.6% | 1,140,600 | 6132億1793万 | -0.37% | 16.87 | 1.53 |
| 01/23 | 2,995 | 2,997 | 2,957 | 2,991 | -0.2% | 879,900 | 6232億1945万 | +1.36% | 17.14 | 1.56 |
| 01/22 | 3,010 | 3,010 | 2,978 | 2,997 | -0.6% | 872,700 | 6244億6964万 | +1.73% | 17.18 | 1.56 |
| 01/19 | 3,065 | 3,075 | 3,005 | 3,015 | -1.63% | 1,207,100 | 6282億2021万 | +2.45% | 17.28 | 1.57 |
| 01/18 | 3,100 | 3,110 | 3,050 | 3,065 | 0% | 1,247,700 | 6386億3845万 | +4.29% | 17.57 | 1.59 |
| 01/17 | 3,030 | 3,115 | 3,020 | 3,065 | +0.33% | 1,515,600 | 6386億3845万 | +4.57% | 17.57 | 1.59 |
| 01/16 | 2,965 | 3,080 | 2,954 | 3,055 | +3% | 1,320,400 | 6365億5480万 | +4.52% | 17.51 | 1.59 |
| 01/15 | 2,973 | 2,995 | 2,963 | 2,966 | +0.03% | 781,900 | 6180億1033万 | +1.71% | 17 | 1.54 |
| 01/12 | 3,035 | 3,070 | 2,961 | 2,965 | -2.31% | 1,365,400 | 6178億196万 | +1.79% | 17 | 1.54 |
| 01/11 | 3,050 | 3,060 | 3,010 | 3,035 | -1.14% | 802,000 | 6323億8751万 | +4.22% | 17.4 | 1.58 |
| 01/10 | 3,030 | 3,095 | 3,010 | 3,070 | +1.66% | 1,425,000 | 6396億8028万 | +5.57% | 17.6 | 1.6 |
| 01/09 | 3,050 | 3,050 | 3,010 | 3,020 | -0.33% | 992,500 | 6292億6203万 | +3.99% | 17.31 | 1.57 |
| 01/05 | 2,997 | 3,030 | 2,991 | 3,030 | +1.75% | 1,204,300 | 6313億4568万 | +4.45% | 17.37 | 1.58 |
| 01/04 | 2,930 | 2,978 | 2,930 | 2,978 | +2.9% | 1,004,900 | 6205億1071万 | +2.76% | 17.07 | 1.55 |
| 2017 |
| 12/29 | 2,892 | 2,910 | 2,884 | 2,894 | +0.21% | 605,200 | 6030億805万 | -0.07% | 16.59 | 1.51 |
| 12/28 | 2,875 | 2,911 | 2,868 | 2,888 | +0.73% | 658,600 | 6017億5786万 | -0.35% | 16.56 | 1.5 |
| 12/27 | 2,888 | 2,895 | 2,862 | 2,867 | -0.45% | 540,800 | 5973億8220万 | -1.17% | 16.43 | 1.49 |
| 12/26 | 2,885 | 2,889 | 2,874 | 2,880 | -0.14% | 399,600 | 6000億9094万 | -0.86% | 16.51 | 1.5 |
| 12/25 | 2,870 | 2,889 | 2,859 | 2,884 | +0.52% | 422,300 | 6009億2440万 | -0.86% | 16.53 | 1.5 |
| 12/22 | 2,875 | 2,881 | 2,864 | 2,869 | -0.14% | 486,900 | 5977億9893万 | -1.54% | 16.45 | 1.49 |
| 12/21 | 2,877 | 2,878 | 2,858 | 2,873 | -0.45% | 618,600 | 5986億3239万 | -1.71% | 16.47 | 1.49 |
| 12/20 | 2,875 | 2,910 | 2,875 | 2,886 | +0.24% | 607,000 | 6013億4113万 | -1.54% | 16.54 | 1.5 |
| 12/19 | 2,917 | 2,920 | 2,874 | 2,879 | -0.59% | 545,600 | 5998億8258万 | -2.11% | 16.5 | 1.5 |
| 12/18 | 2,841 | 2,899 | 2,841 | 2,896 | +2.4% | 760,100 | 6034億2478万 | -1.86% | 16.6 | 1.51 |
| 12/15 | 2,865 | 2,870 | 2,826 | 2,828 | -1.53% | 1,002,800 | 5892億5597万 | -4.62% | 16.21 | 1.47 |
| 12/14 | 2,858 | 2,885 | 2,855 | 2,872 | +0.28% | 469,700 | 5984億2403万 | -3.72% | 16.46 | 1.49 |
| 12/13 | 2,936 | 2,937 | 2,858 | 2,864 | -2.49% | 966,500 | 5967億5711万 | -4.44% | 16.42 | 1.49 |
| 12/12 | 2,939 | 2,950 | 2,925 | 2,937 | +0.55% | 739,800 | 6119億6774万 | -2.46% | 16.84 | 1.53 |
| 12/11 | 2,888 | 2,923 | 2,865 | 2,921 | +2.03% | 810,200 | 6086億3391万 | -3.31% | 16.74 | 1.52 |
| 12/08 | 2,854 | 2,881 | 2,851 | 2,863 | +0.03% | 760,200 | 5965億4874万 | -5.64% | 16.41 | 1.49 |
| 12/07 | 2,866 | 2,878 | 2,850 | 2,862 | +0.03% | 1,043,300 | 5963億4038万 | -6.13% | 16.41 | 1.49 |
| 12/06 | 2,920 | 2,933 | 2,852 | 2,861 | -1.82% | 1,008,500 | 5961億3201万 | -6.59% | 16.4 | 1.49 |
| 12/05 | 2,921 | 2,928 | 2,900 | 2,914 | -0.41% | 845,600 | 6071億7535万 | -5.3% | 16.7 | 1.52 |
| 12/04 | 2,959 | 2,964 | 2,922 | 2,926 | -0.75% | 572,400 | 6096億7573万 | -5.28% | 16.77 | 1.52 |
| 12/01 | 2,977 | 2,991 | 2,935 | 2,948 | -0.17% | 580,400 | 6142億5976万 | -4.9% | 16.9 | 1.53 |
| 11/30 | 2,958 | 2,972 | 2,923 | 2,953 | -0.17% | 1,525,400 | 6153億158万 | -4.93% | 16.93 | 1.54 |
| 11/29 | 2,960 | 2,980 | 2,942 | 2,958 | +0.61% | 956,000 | 6163億4341万 | -4.89% | 16.96 | 1.54 |
| 11/28 | 2,936 | 2,955 | 2,918 | 2,940 | +0.17% | 949,300 | 6125億9284万 | -5.62% | 16.85 | 1.53 |
| 11/27 | 2,981 | 2,981 | 2,929 | 2,935 | -0.78% | 643,600 | 6115億5101万 | -5.9% | 16.82 | 1.53 |
| 11/24 | 2,945 | 2,968 | 2,925 | 2,958 | +0.07% | 720,100 | 6163億4341万 | -5.25% | 16.96 | 1.54 |
| 11/22 | 2,970 | 3,005 | 2,952 | 2,956 | -0.4% | 1,209,400 | 6159億2668万 | -5.35% | 16.95 | 1.54 |
| 11/21 | 2,999 | 3,005 | 2,968 | 2,968 | -0.1% | 975,000 | 6184億2706万 | -4.99% | 17.01 | 1.54 |
| 11/20 | 2,999 | 3,025 | 2,969 | 2,971 | -1.3% | 1,429,800 | 6190億5215万 | -4.93% | 17.03 | 1.55 |
| 11/17 | 3,085 | 3,095 | 3,000 | 3,010 | -3.06% | 1,892,900 | 6271億7838万 | -3.68% | 17.25 | 1.57 |
| 11/16 | 3,035 | 3,120 | 3,025 | 3,105 | +1.47% | 914,800 | 6469億7305万 | -0.61% | 17.8 | 1.61 |
| 11/15 | 3,090 | 3,120 | 3,055 | 3,060 | -2.39% | 1,082,700 | 6375億9663万 | -1.92% | 17.54 | 1.59 |
| 11/14 | 3,110 | 3,150 | 3,075 | 3,135 | -0.32% | 1,393,800 | 6532億2400万 | +0.48% | 17.97 | 1.63 |
| 11/13 | 3,200 | 3,200 | 3,145 | 3,145 | -2.78% | 986,500 | 6553億765万 | +0.93% | 18.03 | 1.64 |
| 11/10 | 3,235 | 3,275 | 3,220 | 3,235 | -1.67% | 964,900 | 6740億6049万 | +3.95% | 18.54 | 1.68 |
| 11/09 | 3,260 | 3,350 | 3,245 | 3,290 | +2.17% | 2,275,700 | 6855億2056万 | +5.96% | 18.86 | 1.71 |
| 11/08 | 3,190 | 3,230 | 3,175 | 3,220 | +0.31% | 978,500 | 6709億3501万 | +3.97% | 18.46 | 1.67 |
| 11/07 | 3,170 | 3,215 | 3,160 | 3,210 | +0.94% | 839,100 | 6688億5137万 | +3.88% | 18.4 | 1.67 |
| 11/06 | 3,250 | 3,250 | 3,175 | 3,180 | -2% | 927,800 | 6626億42万 | +3.08% | 18.23 | 1.65 |
| 11/02 | 3,265 | 3,270 | 3,235 | 3,245 | 0% | 1,085,500 | 6761億4414万 | +5.29% | 18.6 | 1.69 |
| 11/01 | 3,260 | 3,260 | 3,220 | 3,245 | +0.93% | 1,153,100 | 6761億4414万 | +5.56% | 18.6 | 1.69 |
