時価総額
2017/08/31～2018/02/02
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 |
| 02/02 | 6,830 | 6,830 | 6,700 | 6,700 | +1.06% | 300 | 73億7000万 | +0.72% | 24.43 | 0.46 |
| 01/31 | 6,630 | 6,630 | 6,600 | 6,630 | -0.75% | 900 | 72億9300万 | -0.03% | 24.18 | 0.45 |
| 01/30 | 6,680 | 6,680 | 6,680 | 6,680 | -2.91% | 100 | 73億4800万 | +0.98% | 24.36 | 0.46 |
| 01/29 | 6,890 | 6,890 | 6,780 | 6,880 | -0.15% | 400 | 75億6800万 | +4.27% | 25.09 | 0.47 |
| 01/26 | 6,990 | 6,990 | 6,810 | 6,890 | -1.43% | 1,000 | 75億7900万 | +4.87% | 25.12 | 0.47 |
| 01/25 | 6,950 | 6,990 | 6,950 | 6,990 | +0.58% | 400 | 76億8900万 | +6.83% | 25.49 | 0.48 |
| 01/24 | 6,950 | 6,950 | 6,950 | 6,950 | -0.14% | 400 | 76億4500万 | +6.76% | 25.34 | 0.48 |
| 01/23 | 6,890 | 6,960 | 6,890 | 6,960 | +1.16% | 700 | 76億5600万 | +7.44% | 25.38 | 0.48 |
| 01/22 | 6,810 | 6,880 | 6,810 | 6,880 | +1.18% | 800 | 75億6800万 | +6.73% | 25.09 | 0.47 |
| 01/19 | 6,790 | 6,820 | 6,790 | 6,800 | +0.59% | 1,800 | 74億8000万 | +5.97% | 24.8 | 0.47 |
| 01/18 | 6,780 | 6,780 | 6,600 | 6,760 | -0.29% | 1,500 | 74億3600万 | +5.69% | 24.65 | 0.46 |
| 01/17 | 6,780 | 6,780 | 6,770 | 6,780 | +0.74% | 600 | 74億5800万 | +6.37% | 24.72 | 0.46 |
| 01/16 | 6,730 | 6,730 | 6,730 | 6,730 | -1.32% | 100 | 74億300万 | +5.98% | 24.54 | 0.46 |
| 01/15 | 6,520 | 6,830 | 6,520 | 6,820 | +4.76% | 1,900 | 75億200万 | +7.84% | 24.87 | 0.47 |
| 01/12 | 6,510 | 6,510 | 6,510 | 6,510 | 0% | 100 | 71億6100万 | +3.43% | 23.74 | 0.45 |
| 01/11 | 6,510 | 6,510 | 6,510 | 6,510 | +0.93% | 200 | 71億6100万 | +3.73% | 23.74 | 0.45 |
| 01/10 | 6,400 | 6,450 | 6,400 | 6,450 | -0.77% | 200 | 70億9500万 | +3.07% | 23.52 | 0.44 |
| 01/09 | 6,490 | 6,500 | 6,450 | 6,500 | +0.78% | 800 | 71億5000万 | +4.15% | 23.7 | 0.44 |
| 01/04 | 6,450 | 6,450 | 6,450 | 6,450 | -0.77% | 200 | 70億9500万 | +3.66% | 23.52 | 0.44 |
| 2017 |
| 12/29 | 6,500 | 6,500 | 6,500 | 6,500 | +0.31% | 300 | 71億5000万 | +4.74% | 23.71 | 0.44 |
| 12/27 | 6,480 | 6,480 | 6,480 | 6,480 | +1.25% | 300 | 71億2800万 | +4.75% | 23.63 | 0.44 |
| 12/26 | 6,400 | 6,400 | 6,390 | 6,400 | +0.47% | 800 | 70億4000万 | +3.78% | 23.34 | 0.44 |
| 12/25 | 6,370 | 6,380 | 6,370 | 6,370 | 0% | 1,400 | 70億700万 | +3.56% | 23.23 | 0.44 |
| 12/22 | 6,350 | 6,370 | 6,350 | 6,370 | +0.95% | 600 | 70億700万 | +3.81% | 23.23 | 0.44 |
| 12/21 | 6,300 | 6,400 | 6,300 | 6,310 | +1.61% | 600 | 69億4100万 | +3.14% | 23.01 | 0.43 |
| 12/20 | 6,210 | 6,250 | 6,200 | 6,210 | +0.16% | 3,100 | 68億3100万 | +1.74% | 22.65 | 0.43 |
| 12/19 | 6,230 | 6,230 | 6,200 | 6,200 | -0.8% | 200 | 68億2000万 | +1.74% | 22.61 | 0.42 |
| 12/18 | 6,250 | 6,250 | 6,250 | 6,250 | +0.97% | 200 | 68億7500万 | +2.69% | 22.79 | 0.43 |
| 12/15 | 6,200 | 6,200 | 6,190 | 6,190 | -0.32% | 200 | 68億900万 | +1.86% | 22.58 | 0.42 |
| 12/14 | 6,210 | 6,220 | 6,090 | 6,210 | +0.98% | 3,200 | 68億3100万 | +2.21% | 22.65 | 0.43 |
| 12/13 | 6,210 | 6,210 | 6,150 | 6,150 | -0.16% | 200 | 67億6500万 | +1.32% | 22.43 | 0.42 |
| 12/12 | 6,170 | 6,170 | 6,160 | 6,160 | 0% | 800 | 67億7600万 | +1.52% | 22.47 | 0.42 |
| 12/11 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 100 | 67億7600万 | +1.55% | 22.47 | 0.42 |
| 12/08 | 6,260 | 6,270 | 6,160 | 6,160 | -1.6% | 1,300 | 67億7600万 | +1.62% | 22.47 | 0.42 |
| 12/07 | 6,260 | 6,260 | 6,260 | 6,260 | +0.48% | 300 | 68億8600万 | +3.44% | 22.83 | 0.43 |
| 12/06 | 6,270 | 6,270 | 6,170 | 6,230 | +0.97% | 1,600 | 68億5300万 | +3.15% | 22.72 | 0.43 |
| 12/05 | 6,100 | 6,210 | 6,100 | 6,170 | +1.31% | 1,500 | 67億8700万 | +2.36% | 22.5 | 0.42 |
| 12/04 | 6,070 | 6,090 | 6,070 | 6,090 | +0.33% | 700 | 66億9900万 | +1.2% | 22.21 | 0.42 |
| 12/01 | 6,070 | 6,070 | 6,070 | 6,070 | +0.33% | 100 | 66億7700万 | +0.96% | 22.14 | 0.42 |
| 11/30 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 600 | 66億5500万 | +0.72% | 22.06 | 0.41 |
| 11/29 | 6,050 | 6,050 | 6,050 | 6,050 | +0.17% | 100 | 66億5500万 | +0.8% | 22.06 | 0.41 |
| 11/28 | 6,040 | 6,040 | 6,040 | 6,040 | +0.17% | 500 | 66億4400万 | +0.7% | 22.03 | 0.41 |
| 11/27 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 300 | 66億3300万 | +0.6% | 21.99 | 0.41 |
| 11/24 | 6,020 | 6,030 | 6,020 | 6,030 | +0.33% | 400 | 66億3300万 | +0.67% | 21.99 | 0.41 |
| 11/22 | 6,010 | 6,010 | 6,010 | 6,010 | +0.17% | 100 | 66億1100万 | +0.42% | 21.92 | 0.41 |
| 11/21 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 1,100 | 66億 | +0.33% | 21.88 | 0.41 |
| 11/20 | 6,000 | 6,000 | 6,000 | 6,000 | +0.17% | 900 | 66億 | +0.4% | 21.88 | 0.41 |
| 11/17 | 5,990 | 5,990 | 5,990 | 5,990 | +0.84% | 100 | 65億8900万 | +0.3% | 21.85 | 0.41 |
| 11/16 | 5,970 | 5,970 | 5,940 | 5,940 | 0% | 200 | 65億3400万 | -0.47% | 21.66 | 0.41 |
| 11/15 | 6,000 | 6,000 | 5,940 | 5,940 | -0.34% | 500 | 65億3400万 | -0.42% | 21.66 | 0.41 |
| 11/14 | 6,030 | 6,030 | 5,960 | 5,960 | -0.67% | 300 | 65億5600万 | -0.03% | 21.74 | 0.41 |
| 11/13 | 6,020 | 6,020 | 5,950 | 6,000 | -0.66% | 1,700 | 66億 | +0.7% | 21.88 | 0.41 |
| 11/10 | 6,150 | 6,150 | 6,040 | 6,040 | -1.79% | 600 | 66億4400万 | +1.48% | 22.03 | 0.41 |
| 11/09 | 6,090 | 6,150 | 6,090 | 6,150 | +1.15% | 700 | 67億6500万 | +3.41% | 22.43 | 0.42 |
| 11/08 | 6,100 | 6,100 | 6,040 | 6,080 | -0.33% | 700 | 66億8800万 | +2.43% | 22.17 | 0.42 |
| 11/07 | 6,100 | 6,100 | 6,100 | 6,100 | +0.16% | 200 | 67億1000万 | +2.92% | 22.25 | 0.42 |
| 11/06 | 6,060 | 6,090 | 6,000 | 6,090 | +0.5% | 1,200 | 66億9900万 | +2.94% | 22.21 | 0.42 |
| 11/02 | 5,980 | 6,060 | 5,980 | 6,060 | +2.36% | 600 | 66億6600万 | +2.57% | 22.1 | 0.41 |
| 11/01 | 5,990 | 6,000 | 5,920 | 5,920 | -0.67% | 1,200 | 65億1200万 | +0.36% | 21.59 | 0.41 |
| 10/31 | 5,950 | 5,960 | 5,950 | 5,960 | +0.34% | 200 | 65億5600万 | +1.05% | 21.74 | 0.41 |
| 10/30 | 5,960 | 5,960 | 5,910 | 5,940 | +0.51% | 600 | 65億3400万 | +0.75% | 21.66 | 0.41 |
| 10/27 | 5,970 | 5,980 | 5,910 | 5,910 | -0.51% | 600 | 65億100万 | +0.27% | 21.55 | 0.4 |
| 10/26 | 5,900 | 5,940 | 5,900 | 5,940 | 0% | 400 | 65億3400万 | +0.81% | 21.66 | 0.41 |
| 10/25 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 200 | 65億3400万 | +0.85% | 21.66 | 0.41 |
| 10/24 | 5,940 | 5,940 | 5,940 | 5,940 | -0.17% | 200 | 65億3400万 | +0.92% | 21.66 | 0.41 |
| 10/23 | 5,940 | 5,950 | 5,940 | 5,950 | +0.17% | 500 | 65億4500万 | +1.16% | 21.7 | 0.41 |
| 10/20 | 5,920 | 5,950 | 5,920 | 5,940 | +0.34% | 1,100 | 65億3400万 | +1.07% | 21.66 | 0.41 |
| 10/19 | 5,900 | 5,930 | 5,900 | 5,920 | +0.34% | 600 | 65億1200万 | +0.8% | 21.59 | 0.41 |
| 10/18 | 5,900 | 5,940 | 5,880 | 5,900 | 0% | 1,800 | 64億9000万 | +0.51% | 21.52 | 0.4 |
| 10/17 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 400 | 64億9000万 | +0.55% | 21.52 | 0.4 |
| 10/16 | 5,890 | 5,910 | 5,890 | 5,900 | 0% | 600 | 64億9000万 | +0.58% | 21.52 | 0.4 |
| 10/13 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 1,600 | 64億9000万 | +0.63% | 21.52 | 0.4 |
| 10/12 | 5,870 | 5,880 | 5,870 | 5,880 | +0.17% | 400 | 64億6800万 | +0.32% | 21.44 | 0.4 |
| 10/11 | 5,880 | 5,880 | 5,860 | 5,870 | +0.17% | 1,200 | 64億5700万 | +0.17% | 21.41 | 0.4 |
| 10/10 | 5,850 | 5,860 | 5,850 | 5,860 | 0% | 400 | 64億4600万 | 0% | 21.37 | 0.4 |
| 10/06 | 5,860 | 5,860 | 5,860 | 5,860 | 0% | 300 | 64億4600万 | 0% | 21.37 | 0.4 |
| 10/05 | 5,860 | 5,860 | 5,860 | 5,860 | -0.68% | 300 | 64億4600万 | 0% | 21.37 | 0.4 |
| 10/04 | 5,880 | 5,900 | 5,880 | 5,900 | +0.51% | 700 | 64億9000万 | +0.63% | 21.52 | 0.4 |
| 10/03 | 5,850 | 5,870 | 5,850 | 5,870 | +0.17% | 800 | 64億5700万 | +0.09% | 21.41 | 0.4 |
| 10/02 | 5,840 | 5,860 | 5,840 | 5,860 | +0.51% | 400 | 64億4600万 | -0.14% | 21.37 | 0.4 |
| 09/29 | 5,880 | 5,880 | 5,830 | 5,830 | -0.85% | 300 | 64億1300万 | -0.72% | 21.25 | 0.4 |
| 09/28 | 5,850 | 5,880 | 5,850 | 5,880 | +0.51% | 900 | 64億6800万 | +0.05% | 21.43 | 0.4 |
| 09/27 | 5,840 | 5,850 | 5,840 | 5,850 | -0.85% | 400 | 64億3500万 | -0.48% | 21.32 | 0.4 |
| 09/26 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 700 | 64億9000万 | +0.34% | 21.5 | 0.4 |
| 09/25 | 5,890 | 5,900 | 5,890 | 5,900 | +0.34% | 1,000 | 64億9000万 | +0.34% | 21.5 | 0.4 |
| 09/21 | 5,880 | 5,880 | 5,880 | 5,880 | 0% | 600 | 64億6800万 | +0.02% | 21.43 | 0.4 |
| 09/20 | 5,880 | 5,880 | 5,870 | 5,880 | 0% | 1,100 | 64億6800万 | +0.03% | 21.43 | 0.4 |
| 09/19 | 5,850 | 5,880 | 5,850 | 5,880 | +0.51% | 800 | 64億6800万 | 0% | 21.43 | 0.4 |
| 09/15 | 5,830 | 5,850 | 5,830 | 5,850 | +0.34% | 500 | 64億3500万 | -0.56% | 21.32 | 0.4 |
| 09/14 | 5,820 | 5,830 | 5,820 | 5,830 | 0% | 700 | 64億1300万 | -0.99% | 21.25 | 0.4 |
| 09/13 | 5,830 | 5,830 | 5,810 | 5,830 | 0% | 1,200 | 64億1300万 | -1.05% | 21.25 | 0.4 |
| 09/12 | 5,830 | 5,830 | 5,830 | 5,830 | -0.34% | 400 | 64億1300万 | -1.12% | 21.25 | 0.4 |
| 09/11 | 5,850 | 5,850 | 5,850 | 5,850 | -0.17% | 300 | 64億3500万 | -0.86% | 21.32 | 0.4 |
| 09/08 | 5,850 | 5,860 | 5,850 | 5,860 | +0.17% | 300 | 64億4600万 | -0.9% | 21.36 | 0.4 |
| 09/07 | 5,820 | 5,850 | 5,820 | 5,850 | +0.52% | 300 | 64億3500万 | -1.17% | 21.32 | 0.4 |
| 09/06 | 5,850 | 5,850 | 5,810 | 5,820 | -0.51% | 1,000 | 64億200万 | -1.72% | 21.21 | 0.4 |
| 09/05 | 5,840 | 5,850 | 5,820 | 5,850 | +0.17% | 400 | 64億3500万 | -1.3% | 21.32 | 0.4 |
| 09/04 | 5,860 | 5,860 | 5,840 | 5,840 | -0.51% | 500 | 64億2400万 | -1.48% | 21.29 | 0.4 |
| 09/01 | 5,870 | 5,870 | 5,870 | 5,870 | 0% | 100 | 64億5700万 | -1.01% | 21.39 | 0.4 |
| 08/31 | 5,860 | 5,870 | 5,860 | 5,870 | +0.17% | 400 | 64億5700万 | -1.01% | 21.39 | 0.4 |
