時価総額
2017/12/18~2018/05/17
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 |
05/17 | 9,650 | 9,670 | 9,300 | 9,430 | -1.77% | 22,000 | 371億705万 | +5.78% | 17.07 | 2.98 |
05/16 | 9,780 | 9,870 | 9,490 | 9,600 | -1.74% | 17,000 | 377億7600万 | +7.76% | 17.38 | 3.04 |
05/15 | 9,970 | 10,150 | 9,710 | 9,770 | -2.88% | 27,700 | 384億4495万 | +10.05% | 17.69 | 3.09 |
05/14 | 9,680 | 10,110 | 9,570 | 10,060 | +4.9% | 29,800 | 395億8610万 | +13.8% | 18.22 | 3.18 |
05/11 | 9,030 | 10,220 | 9,030 | 9,590 | +8% | 99,100 | 377億3665万 | +9.36% | 17.36 | 3.03 |
05/10 | 8,850 | 8,910 | 8,720 | 8,880 | +0.91% | 11,800 | 349億4280万 | +1.88% | 16.08 | 2.81 |
05/09 | 8,820 | 8,850 | 8,670 | 8,800 | -0.23% | 12,000 | 346億2800万 | +1.36% | 15.93 | 2.78 |
05/08 | 9,000 | 9,050 | 8,770 | 8,820 | -2% | 17,800 | 347億670万 | +2.05% | 15.97 | 2.79 |
05/07 | 8,890 | 9,150 | 8,840 | 9,000 | +2.04% | 14,200 | 354億1500万 | +4.68% | 16.3 | 2.85 |
05/02 | 8,790 | 8,850 | 8,700 | 8,820 | +0.34% | 10,400 | 347億670万 | +3.35% | 15.97 | 2.79 |
05/01 | 8,460 | 8,790 | 8,430 | 8,790 | +5.78% | 17,200 | 345億8865万 | +3.53% | 15.92 | 2.78 |
04/27 | 8,260 | 8,380 | 8,150 | 8,310 | +0.97% | 13,000 | 326億9985万 | -1.54% | 15.05 | 2.63 |
04/26 | 8,410 | 8,480 | 8,200 | 8,230 | -2.26% | 25,500 | 323億8505万 | -2.08% | 14.9 | 2.6 |
04/25 | 8,630 | 8,630 | 8,410 | 8,420 | -2.43% | 16,800 | 331億3270万 | +0.35% | 15.25 | 2.66 |
04/24 | 8,800 | 8,800 | 8,600 | 8,630 | -1.48% | 8,400 | 339億5905万 | +3.16% | 15.63 | 2.73 |
04/23 | 8,960 | 9,080 | 8,730 | 8,760 | -0.57% | 8,200 | 344億7060万 | +5.14% | 15.86 | 2.77 |
04/20 | 8,750 | 8,880 | 8,750 | 8,810 | +1.38% | 5,400 | 346億6735万 | +6.21% | 15.95 | 2.79 |
04/19 | 9,010 | 9,130 | 8,650 | 8,690 | -3.44% | 14,400 | 341億9515万 | +5.15% | 15.73 | 2.75 |
04/18 | 8,930 | 9,200 | 8,900 | 9,000 | +1.35% | 12,100 | 354億1500万 | +9.22% | 16.3 | 2.85 |
04/17 | 8,630 | 8,890 | 8,240 | 8,880 | +2.54% | 24,900 | 349億4280万 | +8.07% | 16.08 | 2.81 |
04/16 | 8,760 | 8,900 | 8,630 | 8,660 | -1.14% | 11,900 | 340億7710万 | +5.87% | 15.68 | 2.74 |
04/13 | 8,900 | 8,940 | 8,710 | 8,760 | -0.79% | 10,500 | 344億7060万 | +7.5% | 15.86 | 2.77 |
04/12 | 8,610 | 8,880 | 8,500 | 8,830 | +3.03% | 11,600 | 347億4605万 | +8.89% | 15.99 | 2.79 |
04/11 | 8,690 | 8,740 | 8,380 | 8,570 | -2.17% | 24,400 | 337億2295万 | +6.14% | 15.52 | 2.71 |
04/10 | 9,190 | 9,280 | 8,720 | 8,760 | -5.6% | 31,000 | 344億7060万 | +8.67% | 15.86 | 2.77 |
04/09 | 8,960 | 9,330 | 8,900 | 9,280 | +4.98% | 35,100 | 365億1680万 | +15.74% | 16.8 | 2.94 |
04/06 | 8,700 | 9,170 | 8,670 | 8,840 | +0.45% | 34,500 | 347億8540万 | +11.22% | 16.01 | 2.8 |
04/05 | 8,400 | 8,870 | 8,290 | 8,800 | +6.15% | 39,500 | 346億2800万 | +11.27% | 15.93 | 2.78 |
04/04 | 8,290 | 8,350 | 8,200 | 8,290 | +0.36% | 13,600 | 326億2115万 | +5.46% | 15.01 | 2.62 |
04/03 | 7,980 | 8,350 | 7,870 | 8,260 | +2.86% | 20,400 | 325億310万 | +5.57% | 14.96 | 2.61 |
04/02 | 7,920 | 8,340 | 7,890 | 8,030 | +2.55% | 28,400 | 315億9805万 | +2.98% | 14.54 | 2.54 |
03/30 | 7,750 | 7,860 | 7,740 | 7,830 | +1.82% | 7,100 | 308億1105万 | +0.77% | 18.53 | 2.97 |
03/29 | 7,410 | 7,710 | 7,410 | 7,690 | +3.78% | 7,400 | 302億6015万 | -0.79% | 18.2 | 2.91 |
03/28 | 7,540 | 7,650 | 7,340 | 7,410 | -3.89% | 10,100 | 291億5835万 | -4.26% | 17.54 | 2.81 |
03/27 | 7,710 | 7,740 | 7,510 | 7,710 | +1.98% | 13,300 | 303億3885万 | -0.23% | 18.25 | 2.92 |
03/26 | 7,310 | 7,640 | 7,210 | 7,560 | +1.89% | 14,800 | 297億4860万 | -1.79% | 17.89 | 2.86 |
03/23 | 7,660 | 7,850 | 7,340 | 7,420 | -5.84% | 20,900 | 291億9770万 | -3.22% | 17.56 | 2.81 |
03/22 | 7,720 | 7,910 | 7,670 | 7,880 | +1.16% | 12,300 | 310億780万 | +3.28% | 18.65 | 2.98 |
03/20 | 7,680 | 7,900 | 7,680 | 7,790 | +0.13% | 11,600 | 306億5365万 | +3.04% | 18.44 | 2.95 |
03/19 | 7,600 | 7,840 | 7,570 | 7,780 | -0.89% | 19,000 | 306億1430万 | +4.36% | 18.41 | 2.95 |
03/16 | 8,010 | 8,010 | 7,830 | 7,850 | -2.12% | 8,500 | 308億8975万 | +6.73% | 18.58 | 2.97 |
03/15 | 7,990 | 8,070 | 7,820 | 8,020 | -1.11% | 24,700 | 315億5870万 | +10.57% | 18.98 | 3.04 |
03/14 | 8,260 | 8,360 | 8,050 | 8,110 | -3.57% | 18,200 | 319億1285万 | +13.62% | 19.19 | 3.07 |
03/13 | 7,840 | 8,500 | 7,840 | 8,410 | +5.65% | 29,300 | 330億9335万 | +19.72% | 19.9 | 3.19 |
03/12 | 7,840 | 8,060 | 7,780 | 7,960 | +0.89% | 16,700 | 313億2260万 | +15.16% | 18.84 | 3.01 |
03/09 | 7,760 | 7,960 | 7,760 | 7,890 | +1.68% | 7,700 | 310億4715万 | +15.55% | 18.67 | 2.99 |
03/08 | 7,960 | 7,980 | 7,690 | 7,760 | -2.51% | 11,800 | 305億3560万 | +14.93% | 18.37 | 2.94 |
03/07 | 8,090 | 8,210 | 7,910 | 7,960 | -3.4% | 20,200 | 313億2260万 | +19.27% | 18.84 | 3.01 |
03/06 | 7,740 | 8,400 | 7,740 | 8,240 | +7.29% | 31,800 | 324億2440万 | +25.04% | 19.5 | 3.12 |
03/05 | 7,490 | 7,840 | 7,250 | 7,680 | +1.99% | 30,100 | 302億2080万 | +18.1% | 18.18 | 2.91 |
03/02 | 7,750 | 7,750 | 7,320 | 7,530 | -4.32% | 47,900 | 296億3055万 | +16.98% | 17.82 | 2.85 |
03/01 | 7,550 | 7,950 | 7,550 | 7,870 | +3.55% | 36,000 | 309億6845万 | +23.32% | 18.63 | 2.98 |
02/28 | 7,210 | 7,670 | 7,210 | 7,600 | +3.26% | 18,200 | 299億600万 | +20.31% | 17.99 | 2.88 |
02/27 | 7,540 | 7,680 | 7,340 | 7,360 | -3.29% | 15,400 | 289億6160万 | +17.48% | 17.42 | 2.79 |
02/26 | 7,400 | 7,690 | 7,330 | 7,610 | +3.82% | 21,800 | 299億4535万 | +22.41% | 18.01 | 2.88 |
02/23 | 7,350 | 7,400 | 7,280 | 7,330 | -0.27% | 9,900 | 288億4355万 | +19.05% | 17.35 | 2.78 |
02/22 | 7,370 | 7,370 | 7,180 | 7,350 | -0.94% | 12,700 | 289億2225万 | +20.33% | 17.39 | 2.78 |
02/21 | 7,090 | 7,450 | 7,050 | 7,420 | +4.21% | 40,500 | 291億9770万 | +22.4% | 17.56 | 2.81 |
02/20 | 6,940 | 7,120 | 6,850 | 7,120 | +2.59% | 39,600 | 280億1720万 | +18.33% | 16.85 | 2.7 |
02/19 | 6,850 | 6,940 | 6,650 | 6,940 | +2.06% | 33,700 | 273億890万 | +15.96% | 16.42 | 2.63 |
02/16 | 6,580 | 6,880 | 6,400 | 6,800 | +4.94% | 53,500 | 267億5800万 | +14.15% | 16.09 | 2.58 |
02/15 | 6,450 | 6,620 | 6,120 | 6,480 | +5.37% | 113,500 | 254億9880万 | +9.18% | 15.34 | 2.45 |
02/14 | 5,730 | 6,150 | 5,730 | 6,150 | +19.42% | 55,600 | 242億25万 | +3.66% | 14.55 | 2.33 |
02/13 | 5,370 | 5,400 | 5,100 | 5,150 | -2.46% | 11,300 | 202億6525万 | -13.36% | 12.19 | 1.95 |
02/09 | 5,070 | 5,280 | 5,050 | 5,280 | -0.56% | 16,800 | 207億7680万 | -11.94% | 12.5 | 2 |
02/08 | 5,140 | 5,360 | 5,140 | 5,310 | +3.31% | 6,900 | 208億9485万 | -12.03% | 12.57 | 2.01 |
02/07 | 5,490 | 5,550 | 5,120 | 5,140 | -2.84% | 19,600 | 202億2590万 | -15.38% | 12.16 | 1.95 |
02/06 | 5,120 | 5,350 | 5,000 | 5,290 | -5.37% | 36,500 | 208億1615万 | -13.6% | 12.52 | 2 |
02/05 | 5,710 | 5,750 | 5,510 | 5,590 | -4.61% | 19,800 | 219億9665万 | -9.44% | 13.23 | 2.12 |
02/02 | 5,870 | 5,970 | 5,800 | 5,860 | -1.84% | 9,400 | 230億5910万 | -5.64% | 13.87 | 2.22 |
02/01 | 5,850 | 5,970 | 5,850 | 5,970 | +2.75% | 7,500 | 234億9195万 | -4.36% | 14.13 | 2.26 |
01/31 | 5,800 | 5,950 | 5,780 | 5,810 | -1.02% | 11,300 | 228億6235万 | -7.37% | 13.75 | 2.2 |
01/30 | 6,020 | 6,040 | 5,750 | 5,870 | -3.29% | 35,300 | 230億9845万 | -6.85% | 13.89 | 2.22 |
01/29 | 6,090 | 6,100 | 6,020 | 6,070 | +0.83% | 5,500 | 238億8545万 | -4.08% | 14.37 | 2.3 |
01/26 | 6,170 | 6,190 | 6,020 | 6,020 | -2.43% | 13,000 | 236億8870万 | -5.18% | 14.25 | 2.28 |
01/25 | 6,200 | 6,230 | 6,170 | 6,170 | -0.96% | 5,500 | 242億7895万 | -3.26% | 14.6 | 2.34 |
01/24 | 6,330 | 6,340 | 6,220 | 6,230 | -1.27% | 3,900 | 245億1505万 | -2.69% | 14.74 | 2.36 |
01/23 | 6,200 | 6,400 | 6,200 | 6,310 | +2.6% | 13,200 | 248億2985万 | -1.77% | 14.93 | 2.39 |
01/22 | 6,120 | 6,190 | 6,120 | 6,150 | +0.49% | 4,600 | 242億25万 | -4.7% | 14.55 | 2.33 |
01/19 | 6,020 | 6,190 | 5,960 | 6,120 | +0.33% | 16,000 | 240億8220万 | -5.6% | 14.48 | 2.32 |
01/18 | 6,220 | 6,230 | 6,070 | 6,100 | -1.45% | 9,500 | 240億350万 | -6.34% | 14.44 | 2.31 |
01/17 | 6,310 | 6,310 | 6,170 | 6,190 | -1.9% | 9,700 | 243億5765万 | -5.35% | 14.65 | 2.34 |
01/16 | 6,340 | 6,340 | 6,280 | 6,310 | 0% | 4,700 | 248億2985万 | -3.81% | 14.93 | 2.39 |
01/15 | 6,250 | 6,430 | 6,240 | 6,310 | +0.96% | 11,800 | 248億2985万 | -4.05% | 14.93 | 2.39 |
01/12 | 6,240 | 6,350 | 6,210 | 6,250 | +0.16% | 7,900 | 245億9375万 | -5.2% | 14.79 | 2.37 |
01/11 | 6,430 | 6,430 | 6,240 | 6,240 | -2.95% | 12,600 | 245億5440万 | -5.83% | 14.77 | 2.36 |
01/10 | 6,430 | 6,460 | 6,400 | 6,430 | 0% | 6,400 | 253億205万 | -3.22% | 15.22 | 2.44 |
01/09 | 6,420 | 6,470 | 6,340 | 6,430 | -0.16% | 5,600 | 253億205万 | -3.1% | 15.22 | 2.44 |
01/05 | 6,380 | 6,450 | 6,310 | 6,440 | +2.22% | 7,900 | 253億4140万 | -2.88% | 15.24 | 2.44 |
01/04 | 6,230 | 6,350 | 6,210 | 6,300 | +0.96% | 14,700 | 247億9050万 | -4.93% | 14.91 | 2.39 |
2017 |
12/29 | 6,350 | 6,380 | 6,230 | 6,240 | -2.19% | 12,300 | 245億5440万 | -5.77% | 14.77 | 2.36 |
12/28 | 6,530 | 6,580 | 6,330 | 6,380 | -2.3% | 19,200 | 251億530万 | -3.73% | 15.1 | 2.42 |
12/27 | 6,530 | 6,610 | 6,530 | 6,530 | +0.15% | 4,500 | 256億9555万 | -1.39% | 15.45 | 2.47 |
12/26 | 6,660 | 6,690 | 6,510 | 6,520 | -2.1% | 9,800 | 256億5620万 | -1.35% | 15.43 | 2.47 |
12/25 | 6,800 | 6,800 | 6,650 | 6,660 | -1.04% | 6,900 | 262億710万 | +0.91% | 15.76 | 2.52 |
12/22 | 6,650 | 6,820 | 6,610 | 6,730 | +2.75% | 15,000 | 264億8255万 | +2.44% | 15.93 | 2.55 |
12/21 | 6,580 | 6,580 | 6,460 | 6,550 | +0.31% | 8,200 | 257億7425万 | +0.28% | 15.5 | 2.48 |
12/20 | 6,550 | 6,660 | 6,510 | 6,530 | -0.76% | 10,300 | 256億9555万 | +0.69% | 15.45 | 2.47 |
12/19 | 6,670 | 6,740 | 6,560 | 6,580 | -2.52% | 9,500 | 258億9230万 | +2.08% | 15.57 | 2.49 |
12/18 | 6,780 | 6,830 | 6,610 | 6,750 | -0.44% | 11,600 | 265億6125万 | +5.19% | 15.97 | 2.56 |