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 | 736 | 740 | 731 | 736 | +0.55% | 23,900 | 250億6663万 | -1.74% | 10.39 | 0.63 |
| 03/29 | 733 | 733 | 720 | 732 | +0.97% | 25,000 | 249億3039万 | -2.53% | 10.34 | 0.63 |
| 03/28 | 712 | 728 | 703 | 725 | -0.82% | 26,400 | 246億9199万 | -3.72% | 10.24 | 0.62 |
| 03/27 | 718 | 732 | 713 | 731 | +3.25% | 24,900 | 248億9634万 | -3.31% | 10.32 | 0.63 |
| 03/26 | 701 | 708 | 686 | 708 | -0.28% | 43,600 | 241億1300万 | -6.6% | 10 | 0.61 |
| 03/23 | 725 | 727 | 707 | 710 | -4.83% | 50,700 | 241億8112万 | -6.7% | 10.03 | 0.61 |
| 03/22 | 733 | 747 | 731 | 746 | +2.33% | 38,100 | 254億721万 | -2.23% | 10.54 | 0.64 |
| 03/20 | 732 | 732 | 724 | 729 | -0.95% | 31,100 | 248億2822万 | -4.33% | 10.3 | 0.62 |
| 03/19 | 753 | 753 | 735 | 736 | -2% | 24,900 | 250億6663万 | -3.41% | 10.39 | 0.63 |
| 03/16 | 754 | 754 | 749 | 751 | -0.92% | 25,200 | 255億7750万 | -1.44% | 10.61 | 0.64 |
| 03/15 | 758 | 762 | 749 | 758 | -0.13% | 24,800 | 258億1590万 | -0.52% | 10.7 | 0.65 |
| 03/14 | 746 | 762 | 746 | 759 | +0.93% | 24,900 | 258億4996万 | -0.39% | 10.72 | 0.65 |
| 03/13 | 747 | 754 | 742 | 752 | +0.67% | 41,300 | 256億1155万 | -1.18% | 10.62 | 0.64 |
| 03/12 | 742 | 749 | 739 | 747 | +1.36% | 37,600 | 254億4126万 | -2.1% | 10.55 | 0.64 |
| 03/09 | 744 | 747 | 732 | 737 | 0% | 50,200 | 251億68万 | -3.79% | 10.41 | 0.63 |
| 03/08 | 748 | 748 | 732 | 737 | -0.67% | 33,200 | 251億68万 | -4.16% | 10.41 | 0.63 |
| 03/07 | 750 | 750 | 740 | 742 | -0.54% | 27,900 | 252億7097万 | -3.64% | 10.48 | 0.64 |
| 03/06 | 755 | 761 | 744 | 746 | +0.13% | 22,700 | 254億721万 | -3.12% | 10.54 | 0.64 |
| 03/05 | 761 | 761 | 739 | 745 | -2.1% | 43,000 | 253億7315万 | -3.37% | 10.52 | 0.64 |
| 03/02 | 767 | 768 | 755 | 761 | -1.42% | 34,100 | 259億1807万 | -1.42% | 10.75 | 0.65 |
| 03/01 | 778 | 780 | 770 | 772 | -1.03% | 46,300 | 262億9271万 | +0.13% | 10.9 | 0.66 |
| 02/28 | 785 | 790 | 780 | 780 | -0.51% | 22,200 | 265億6517万 | +1.17% | 11.02 | 0.67 |
| 02/27 | 804 | 804 | 779 | 784 | -1.13% | 67,400 | 267億141万 | +1.95% | 11.07 | 0.67 |
| 02/26 | 800 | 801 | 790 | 793 | -0.75% | 39,000 | 270億793万 | +3.39% | 11.2 | 0.68 |
| 02/23 | 795 | 800 | 788 | 799 | +1.01% | 17,300 | 272億1228万 | +4.44% | 11.28 | 0.68 |
| 02/22 | 795 | 795 | 779 | 791 | -0.63% | 27,100 | 269億3981万 | +3.81% | 11.17 | 0.68 |
| 02/21 | 793 | 810 | 792 | 796 | +0.38% | 60,700 | 271億1010万 | +4.74% | 11.24 | 0.68 |
| 02/20 | 787 | 798 | 766 | 793 | +0.76% | 58,300 | 270億793万 | +4.62% | 11.2 | 0.68 |
| 02/19 | 790 | 803 | 783 | 787 | +1.03% | 72,000 | 268億358万 | +4.1% | 11.11 | 0.67 |
| 02/16 | 771 | 795 | 765 | 779 | +2.37% | 89,300 | 265億3112万 | +3.32% | 11 | 0.67 |
| 02/15 | 720 | 772 | 713 | 761 | +7.33% | 72,700 | 259億1807万 | +1.06% | 10.75 | 0.65 |
| 02/14 | 717 | 732 | 699 | 709 | -3.14% | 53,100 | 241億4706万 | -5.84% | 10.01 | 0.61 |
| 02/13 | 760 | 760 | 726 | 732 | +0.27% | 51,300 | 249億3039万 | -3.05% | 10.34 | 0.63 |
| 02/09 | 722 | 732 | 714 | 730 | -3.05% | 98,200 | 248億6228万 | -3.44% | 10.31 | 0.63 |
| 02/08 | 768 | 774 | 751 | 753 | -0.4% | 60,900 | 256億4561万 | -0.53% | 10.63 | 0.64 |
| 02/07 | 780 | 799 | 756 | 756 | +1.48% | 79,400 | 257億4778万 | 0% | 10.68 | 0.65 |
| 02/06 | 760 | 778 | 725 | 745 | -7.11% | 115,000 | 253億7315万 | -1.32% | 10.52 | 0.64 |
| 02/05 | 801 | 825 | 798 | 802 | -2.08% | 135,100 | 273億1445万 | +6.23% | 11.33 | 0.69 |
| 02/02 | 815 | 837 | 808 | 819 | +1.36% | 194,900 | 278億9343万 | +8.76% | 11.57 | 0.7 |
| 02/01 | 781 | 815 | 771 | 808 | +6.88% | 249,500 | 275億1880万 | +7.73% | 11.41 | 0.69 |
| 01/31 | 752 | 769 | 752 | 756 | -0.26% | 45,700 | 257億4778万 | +1.07% | 10.68 | 0.65 |
| 01/30 | 770 | 770 | 756 | 758 | -1.04% | 43,100 | 258億1590万 | +1.34% | 10.7 | 0.65 |
| 01/29 | 765 | 774 | 762 | 766 | +0.79% | 85,700 | 260億8836万 | +2.41% | 10.82 | 0.66 |
| 01/26 | 760 | 767 | 757 | 760 | +1.06% | 44,500 | 258億8402万 | +2.01% | 10.73 | 0.65 |
| 01/25 | 761 | 763 | 752 | 752 | -0.79% | 28,600 | 256億1155万 | +1.35% | 10.62 | 0.64 |
| 01/24 | 744 | 762 | 740 | 758 | +2.29% | 79,400 | 258億1590万 | +2.43% | 10.7 | 0.65 |
| 01/23 | 735 | 747 | 735 | 741 | +1.09% | 28,900 | 252億3692万 | +0.41% | 10.46 | 0.63 |
| 01/22 | 740 | 740 | 730 | 733 | -0.41% | 34,200 | 249億6445万 | -0.41% | 10.35 | 0.63 |
| 01/19 | 727 | 740 | 727 | 736 | +1.38% | 38,100 | 250億6663万 | +0.14% | 10.39 | 0.63 |
| 01/18 | 750 | 750 | 724 | 726 | -2.16% | 52,700 | 247億2605万 | -0.95% | 10.25 | 0.62 |
| 01/17 | 745 | 747 | 742 | 742 | -0.8% | 25,700 | 252億7097万 | +1.5% | 10.48 | 0.64 |
| 01/16 | 745 | 750 | 742 | 748 | +0.4% | 21,900 | 254億7532万 | +2.61% | 10.56 | 0.64 |
| 01/15 | 749 | 750 | 742 | 745 | 0% | 21,200 | 253億7315万 | +2.62% | 10.52 | 0.64 |
| 01/12 | 751 | 753 | 745 | 745 | 0% | 27,400 | 253億7315万 | +2.9% | 10.52 | 0.64 |
| 01/11 | 757 | 757 | 737 | 745 | -1.59% | 42,500 | 253億7315万 | +3.19% | 10.52 | 0.64 |
| 01/10 | 764 | 764 | 757 | 757 | -0.53% | 21,700 | 257億8184万 | +5.14% | 10.69 | 0.65 |
| 01/09 | 763 | 766 | 758 | 761 | +0.4% | 45,700 | 259億1807万 | +5.99% | 10.75 | 0.65 |
| 01/05 | 754 | 761 | 749 | 758 | +0.53% | 50,000 | 258億1590万 | +6.01% | 10.7 | 0.65 |
| 01/04 | 744 | 755 | 741 | 754 | +2.59% | 70,300 | 256億7967万 | +5.9% | 10.65 | 0.65 |
| 2017 |
| 12/29 | 730 | 738 | 730 | 735 | 0% | 31,800 | 250億3257万 | +3.81% | 10.38 | 0.63 |
| 12/28 | 747 | 747 | 735 | 735 | -1.61% | 44,900 | 250億3257万 | +4.11% | 10.38 | 0.63 |
| 12/27 | 745 | 749 | 744 | 747 | +0.67% | 21,800 | 254億4126万 | +6.26% | 10.55 | 0.64 |
| 12/26 | 749 | 755 | 740 | 742 | -0.93% | 65,500 | 252億7097万 | +6% | 10.48 | 0.64 |
| 12/25 | 765 | 770 | 749 | 749 | -1.58% | 87,200 | 255億938万 | +7.61% | 10.58 | 0.64 |
| 12/22 | 754 | 764 | 747 | 761 | +0.93% | 98,900 | 259億1807万 | +9.81% | 10.75 | 0.65 |
| 12/21 | 749 | 759 | 744 | 754 | +1.75% | 135,700 | 256億7967万 | +9.28% | 10.65 | 0.65 |
| 12/20 | 720 | 750 | 718 | 741 | +6.16% | 235,800 | 252億3692万 | +7.86% | 10.46 | 0.63 |
| 12/19 | 700 | 703 | 698 | 698 | +0.29% | 15,300 | 237億7243万 | +1.9% | 9.86 | 0.6 |
| 12/18 | 695 | 707 | 693 | 696 | +0.29% | 33,200 | 237億431万 | +1.46% | 9.83 | 0.6 |
| 12/15 | 700 | 702 | 691 | 694 | -0.86% | 20,300 | 236億3619万 | +1.17% | 9.8 | 0.59 |
| 12/14 | 702 | 706 | 698 | 700 | +0.43% | 33,600 | 238億4054万 | +2.19% | 9.89 | 0.6 |
| 12/13 | 704 | 704 | 693 | 697 | -0.99% | 15,600 | 237億3837万 | +1.46% | 9.84 | 0.6 |
| 12/12 | 692 | 710 | 692 | 704 | +2.18% | 65,300 | 239億7677万 | +2.33% | 9.94 | 0.6 |
| 12/11 | 685 | 689 | 684 | 689 | +0.88% | 17,600 | 234億6590万 | +0.15% | 9.73 | 0.59 |
| 12/08 | 677 | 688 | 677 | 683 | -1.16% | 39,700 | 232億6156万 | -1.01% | 9.65 | 0.58 |
| 12/07 | 680 | 694 | 679 | 691 | +1.92% | 27,500 | 235億3402万 | 0% | 9.76 | 0.59 |
| 12/06 | 685 | 686 | 676 | 678 | -1.17% | 26,100 | 230億9127万 | -2.02% | 9.58 | 0.58 |
| 12/05 | 691 | 692 | 685 | 686 | -0.15% | 18,900 | 233億6373万 | -1.15% | 9.69 | 0.59 |
| 12/04 | 700 | 700 | 687 | 687 | -1.86% | 36,100 | 233億9779万 | -1.01% | 9.7 | 0.59 |
| 12/01 | 702 | 706 | 700 | 700 | -0.28% | 29,700 | 238億4054万 | +0.72% | 9.89 | 0.6 |
| 11/30 | 706 | 710 | 702 | 702 | +0.14% | 48,100 | 239億866万 | +1.01% | 9.91 | 0.6 |
| 11/29 | 693 | 710 | 693 | 701 | +3.55% | 80,600 | 238億7460万 | +0.86% | 9.9 | 0.6 |
| 11/28 | 667 | 679 | 667 | 677 | +1.8% | 35,000 | 230億5721万 | -2.59% | 9.56 | 0.58 |
| 11/27 | 668 | 668 | 662 | 665 | +0.61% | 22,000 | 226億4851万 | -4.32% | 9.39 | 0.57 |
| 11/24 | 661 | 663 | 660 | 661 | -0.75% | 21,900 | 225億1228万 | -4.89% | 9.34 | 0.57 |
| 11/22 | 668 | 671 | 660 | 666 | -0.3% | 36,600 | 226億8257万 | -4.45% | 9.41 | 0.57 |
| 11/21 | 664 | 670 | 663 | 668 | +1.06% | 56,400 | 227億5069万 | -4.3% | 9.43 | 0.57 |
| 11/20 | 673 | 675 | 653 | 661 | -1.78% | 68,100 | 225億1228万 | -5.44% | 9.34 | 0.57 |
| 11/17 | 680 | 682 | 670 | 673 | -0.74% | 35,900 | 229億2098万 | -3.86% | 9.5 | 0.58 |
| 11/16 | 669 | 682 | 665 | 678 | 0% | 34,200 | 230億9127万 | -3.28% | 9.58 | 0.58 |
| 11/15 | 705 | 705 | 676 | 678 | -2.87% | 39,600 | 230億9127万 | -3.42% | 9.58 | 0.58 |
| 11/14 | 706 | 708 | 696 | 698 | -1.13% | 38,600 | 237億7243万 | -0.71% | 9.86 | 0.6 |
| 11/13 | 705 | 709 | 700 | 706 | +0.71% | 28,100 | 240億4489万 | +0.43% | 9.97 | 0.6 |
| 11/10 | 686 | 704 | 686 | 701 | +2.79% | 52,100 | 238億7460万 | -0.28% | 9.9 | 0.6 |
| 11/09 | 700 | 714 | 676 | 682 | -7.21% | 150,400 | 232億2750万 | -2.99% | 9.63 | 0.58 |
| 11/08 | 730 | 735 | 718 | 735 | +0.96% | 53,300 | 250億3257万 | +4.26% | 10.38 | 0.63 |
| 11/07 | 711 | 729 | 711 | 728 | +1.82% | 38,700 | 247億9416万 | +3.41% | 10.28 | 0.62 |
| 11/06 | 729 | 729 | 715 | 715 | -1.65% | 47,400 | 243億5141万 | +1.71% | 10.1 | 0.61 |
| 11/02 | 726 | 730 | 718 | 727 | +0.83% | 55,500 | 247億6011万 | +3.41% | 10.27 | 0.62 |
| 11/01 | 713 | 732 | 711 | 721 | +1.69% | 138,700 | 245億5576万 | +2.85% | 10.18 | 0.62 |
