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 | 2,795 | 2,812 | 2,733 | 2,788 | +1.2% | 50,400 | 1094億4043万 | -1.59% | 11.98 | 1.14 |
| 03/29 | 2,793 | 2,807 | 2,715 | 2,755 | +0.04% | 60,100 | 1081億4504万 | -2.96% | 11.84 | 1.12 |
| 03/28 | 2,761 | 2,766 | 2,696 | 2,754 | -3.33% | 86,700 | 1081億579万 | -3.27% | 11.83 | 1.12 |
| 03/27 | 2,753 | 2,853 | 2,745 | 2,849 | +5.4% | 185,200 | 1118億3493万 | -0.18% | 12.24 | 1.16 |
| 03/26 | 2,649 | 2,703 | 2,610 | 2,703 | +1.5% | 114,200 | 1061億383万 | -5.39% | 11.61 | 1.1 |
| 03/23 | 2,708 | 2,725 | 2,649 | 2,663 | -5.16% | 72,600 | 1045億3366万 | -7.02% | 11.44 | 1.08 |
| 03/22 | 2,744 | 2,811 | 2,744 | 2,808 | +1.7% | 72,300 | 1102億2551万 | -2.16% | 12.06 | 1.14 |
| 03/20 | 2,709 | 2,762 | 2,703 | 2,761 | +1.14% | 49,100 | 1083億8057万 | -3.8% | 11.86 | 1.12 |
| 03/19 | 2,743 | 2,768 | 2,703 | 2,730 | -1.44% | 61,600 | 1071億6369万 | -5.11% | 11.73 | 1.11 |
| 03/16 | 2,780 | 2,792 | 2,755 | 2,770 | -0.86% | 72,600 | 1087億3385万 | -4.05% | 11.9 | 1.13 |
| 03/15 | 2,848 | 2,850 | 2,773 | 2,794 | -2.24% | 54,500 | 1096億7595万 | -3.62% | 12 | 1.14 |
| 03/14 | 2,841 | 2,891 | 2,841 | 2,858 | -0.76% | 46,600 | 1121億8821万 | -1.72% | 12.28 | 1.16 |
| 03/13 | 2,843 | 2,881 | 2,823 | 2,880 | -0.1% | 40,300 | 1130億5180万 | -1.17% | 12.37 | 1.17 |
| 03/12 | 2,880 | 2,902 | 2,846 | 2,883 | +1.87% | 53,200 | 1131億6957万 | -1.5% | 12.39 | 1.17 |
| 03/09 | 2,790 | 2,835 | 2,788 | 2,830 | +2.72% | 71,700 | 1110億8910万 | -3.87% | 12.16 | 1.15 |
| 03/08 | 2,831 | 2,833 | 2,751 | 2,755 | -2.48% | 52,900 | 1081億4504万 | -7.08% | 11.84 | 1.12 |
| 03/07 | 2,885 | 2,906 | 2,823 | 2,825 | -3.19% | 41,800 | 1108億9283万 | -5.39% | 12.14 | 1.15 |
| 03/06 | 2,863 | 2,938 | 2,860 | 2,918 | +4.21% | 80,500 | 1145億4346万 | -2.86% | 12.54 | 1.19 |
| 03/05 | 2,801 | 2,827 | 2,780 | 2,800 | -0.88% | 54,100 | 1099億1148万 | -7.25% | 12.03 | 1.14 |
| 03/02 | 2,825 | 2,840 | 2,797 | 2,825 | -1.88% | 50,100 | 1108億9283万 | -7.04% | 12.14 | 1.15 |
| 03/01 | 2,952 | 2,953 | 2,873 | 2,879 | -3.19% | 68,800 | 1130億1255万 | -5.85% | 12.37 | 1.17 |
| 02/28 | 3,040 | 3,060 | 2,974 | 2,974 | -2.65% | 52,900 | 1167億4169万 | -3.41% | 12.78 | 1.21 |
| 02/27 | 3,025 | 3,055 | 2,979 | 3,055 | +2.11% | 53,700 | 1199億2127万 | -1.36% | 13.13 | 1.24 |
| 02/26 | 3,020 | 3,020 | 2,957 | 2,992 | +0.44% | 54,100 | 1174億4826万 | -3.76% | 12.86 | 1.22 |
| 02/23 | 2,940 | 2,986 | 2,940 | 2,979 | +1.71% | 19,500 | 1169億3796万 | -4.73% | 12.8 | 1.21 |
| 02/22 | 2,919 | 2,934 | 2,883 | 2,929 | -0.71% | 42,300 | 1149億7525万 | -6.78% | 12.58 | 1.19 |
| 02/21 | 2,949 | 2,990 | 2,925 | 2,950 | +0.65% | 25,900 | 1157億9959万 | -6.65% | 12.68 | 1.2 |
| 02/20 | 2,943 | 2,943 | 2,875 | 2,931 | -0.41% | 57,900 | 1150億5376万 | -7.77% | 12.59 | 1.19 |
| 02/19 | 2,906 | 2,944 | 2,880 | 2,943 | +3.05% | 31,900 | 1155億2481万 | -8% | 12.64 | 1.2 |
| 02/16 | 2,880 | 2,926 | 2,849 | 2,856 | +1.1% | 32,400 | 1121億970万 | -11.28% | 12.27 | 1.16 |
| 02/15 | 2,852 | 2,868 | 2,821 | 2,825 | +0.64% | 48,800 | 1108億9283万 | -12.89% | 12.14 | 1.15 |
| 02/14 | 2,932 | 2,943 | 2,805 | 2,807 | -4.69% | 70,500 | 1101億8625万 | -14.11% | 12.06 | 1.14 |
| 02/13 | 3,025 | 3,025 | 2,938 | 2,945 | -0.91% | 77,300 | 1156億332万 | -10.62% | 12.65 | 1.2 |
| 02/09 | 3,005 | 3,055 | 2,917 | 2,972 | -2.88% | 81,500 | 1166億6318万 | -10.4% | 12.77 | 1.21 |
| 02/08 | 3,175 | 3,175 | 3,050 | 3,060 | +0.82% | 71,100 | 1201億1754万 | -8.27% | 13.15 | 1.25 |
| 02/07 | 3,125 | 3,180 | 3,035 | 3,035 | +1.17% | 77,000 | 1191億3619万 | -9.32% | 13.04 | 1.24 |
| 02/06 | 3,055 | 3,095 | 2,944 | 3,000 | -6.1% | 95,700 | 1177億6230万 | -10.71% | 12.89 | 1.22 |
| 02/05 | 3,320 | 3,325 | 3,165 | 3,195 | -4.05% | 87,400 | 1254億1684万 | -5.33% | 13.73 | 1.3 |
| 02/02 | 3,325 | 3,365 | 3,305 | 3,330 | -0.75% | 53,100 | 1307億1615万 | -1.6% | 14.31 | 1.36 |
| 02/01 | 3,290 | 3,360 | 3,285 | 3,355 | +2.91% | 31,700 | 1316億9750万 | -0.94% | 14.42 | 1.37 |
| 01/31 | 3,290 | 3,320 | 3,260 | 3,260 | -0.61% | 46,600 | 1279億6836万 | -3.86% | 14.01 | 1.33 |
| 01/30 | 3,295 | 3,345 | 3,260 | 3,280 | -0.61% | 56,400 | 1287億5344万 | -3.44% | 14.09 | 1.34 |
| 01/29 | 3,305 | 3,325 | 3,275 | 3,300 | 0% | 33,100 | 1295億3853万 | -2.91% | 14.18 | 1.34 |
| 01/26 | 3,310 | 3,340 | 3,300 | 3,300 | -0.3% | 44,800 | 1295億3853万 | -2.83% | 14.18 | 1.34 |
| 01/25 | 3,370 | 3,375 | 3,310 | 3,310 | -2.36% | 48,400 | 1299億3107万 | -2.47% | 14.22 | 1.35 |
| 01/24 | 3,425 | 3,430 | 3,380 | 3,390 | -1.17% | 47,500 | 1330億7139万 | -0.09% | 14.57 | 1.38 |
| 01/23 | 3,400 | 3,440 | 3,375 | 3,430 | +2.24% | 40,400 | 1346億4156万 | +1.24% | 14.74 | 1.4 |
| 01/22 | 3,475 | 3,475 | 3,340 | 3,355 | -2.47% | 45,900 | 1316億9750万 | -0.74% | 14.42 | 1.37 |
| 01/19 | 3,375 | 3,445 | 3,365 | 3,440 | +2.53% | 48,600 | 1350億3410万 | +1.84% | 14.78 | 1.4 |
| 01/18 | 3,385 | 3,410 | 3,355 | 3,355 | -0.89% | 52,100 | 1316億9750万 | -0.5% | 14.42 | 1.37 |
| 01/17 | 3,400 | 3,400 | 3,370 | 3,385 | -0.44% | 33,300 | 1328億7512万 | +0.47% | 14.54 | 1.38 |
| 01/16 | 3,400 | 3,415 | 3,385 | 3,400 | -1.02% | 46,200 | 1334億6394万 | +0.95% | 14.61 | 1.38 |
| 01/15 | 3,520 | 3,545 | 3,435 | 3,435 | -0.43% | 55,100 | 1348億3783万 | +2.11% | 14.76 | 1.4 |
| 01/12 | 3,450 | 3,485 | 3,415 | 3,450 | 0% | 44,300 | 1354億2664万 | +2.71% | 14.82 | 1.4 |
| 01/11 | 3,445 | 3,455 | 3,420 | 3,450 | -0.43% | 24,400 | 1354億2664万 | +2.86% | 14.82 | 1.4 |
| 01/10 | 3,500 | 3,510 | 3,440 | 3,465 | -0.29% | 42,400 | 1360億1545万 | +3.43% | 14.89 | 1.41 |
| 01/09 | 3,530 | 3,535 | 3,465 | 3,475 | -0.71% | 58,300 | 1364億799万 | +3.76% | 14.93 | 1.41 |
| 01/05 | 3,450 | 3,515 | 3,440 | 3,500 | +1.89% | 66,900 | 1373億8935万 | +4.6% | 15.04 | 1.43 |
| 01/04 | 3,415 | 3,440 | 3,395 | 3,435 | +2.54% | 45,900 | 1348億3783万 | +2.84% | 14.76 | 1.4 |
| 2017 |
| 12/29 | 3,365 | 3,370 | 3,340 | 3,350 | 0% | 26,300 | 1315億123万 | +0.3% | 14.39 | 1.36 |
| 12/28 | 3,380 | 3,380 | 3,345 | 3,350 | -1.18% | 29,900 | 1315億123万 | +0.27% | 14.39 | 1.36 |
| 12/27 | 3,410 | 3,460 | 3,380 | 3,390 | -0.29% | 59,800 | 1330億7139万 | +1.38% | 14.57 | 1.38 |
| 12/26 | 3,475 | 3,480 | 3,385 | 3,400 | -0.15% | 37,800 | 1334億6394万 | +1.67% | 14.61 | 1.38 |
| 12/25 | 3,450 | 3,465 | 3,400 | 3,405 | -1.45% | 30,300 | 1336億6021万 | +1.85% | 14.63 | 1.39 |
| 12/22 | 3,410 | 3,470 | 3,395 | 3,455 | +1.32% | 47,500 | 1356億2291万 | +3.44% | 14.84 | 1.41 |
| 12/21 | 3,325 | 3,420 | 3,305 | 3,410 | +2.1% | 65,800 | 1338億5648万 | +2.28% | 14.65 | 1.39 |
| 12/20 | 3,250 | 3,350 | 3,240 | 3,340 | +3.57% | 52,600 | 1311億869万 | +0.27% | 14.35 | 1.36 |
| 12/19 | 3,275 | 3,285 | 3,225 | 3,225 | -1.07% | 35,600 | 1265億9447万 | -3.21% | 13.86 | 1.31 |
| 12/18 | 3,255 | 3,275 | 3,220 | 3,260 | -0.46% | 46,500 | 1279億6836万 | -2.25% | 14.01 | 1.33 |
| 12/15 | 3,255 | 3,280 | 3,225 | 3,275 | +0.61% | 54,700 | 1285億5717万 | -1.83% | 14.07 | 1.33 |
| 12/14 | 3,280 | 3,280 | 3,230 | 3,255 | +0.31% | 44,900 | 1277億7209万 | -2.54% | 13.99 | 1.33 |
| 12/13 | 3,300 | 3,315 | 3,240 | 3,245 | -1.37% | 44,800 | 1273億7955万 | -2.99% | 13.94 | 1.32 |
| 12/12 | 3,360 | 3,385 | 3,285 | 3,290 | -0.15% | 67,100 | 1291億4598万 | -1.64% | 14.14 | 1.34 |
| 12/11 | 3,300 | 3,310 | 3,260 | 3,295 | +0.46% | 54,900 | 1293億4225万 | -1.35% | 14.16 | 1.34 |
| 12/08 | 3,225 | 3,300 | 3,225 | 3,280 | -2.53% | 99,600 | 1287億5344万 | -1.65% | 14.09 | 1.34 |
| 12/07 | 3,330 | 3,390 | 3,330 | 3,365 | +2.12% | 57,900 | 1320億9004万 | +0.99% | 14.46 | 1.37 |
| 12/06 | 3,285 | 3,310 | 3,270 | 3,295 | -0.45% | 53,100 | 1293億4225万 | -0.81% | 14.16 | 1.34 |
| 12/05 | 3,275 | 3,315 | 3,250 | 3,310 | -0.45% | 39,500 | 1299億3107万 | -0.18% | 14.22 | 1.35 |
| 12/04 | 3,400 | 3,410 | 3,320 | 3,325 | -1.19% | 62,100 | 1305億1988万 | +0.48% | 14.29 | 1.35 |
| 12/01 | 3,405 | 3,420 | 3,355 | 3,365 | -1.9% | 45,900 | 1320億9004万 | +2% | 14.46 | 1.37 |
| 11/30 | 3,435 | 3,445 | 3,395 | 3,430 | +0.73% | 58,100 | 1346億4156万 | +4.32% | 14.74 | 1.4 |
| 11/29 | 3,400 | 3,415 | 3,385 | 3,405 | +1.49% | 42,900 | 1336億6021万 | +3.94% | 14.63 | 1.39 |
| 11/28 | 3,385 | 3,410 | 3,345 | 3,355 | -1.9% | 51,200 | 1316億9750万 | +2.73% | 14.42 | 1.37 |
| 11/27 | 3,430 | 3,445 | 3,385 | 3,420 | +1.03% | 75,200 | 1342億4902万 | +5.1% | 14.69 | 1.39 |
| 11/24 | 3,360 | 3,390 | 3,355 | 3,385 | -0.73% | 39,800 | 1328億7512万 | +4.41% | 14.54 | 1.38 |
| 11/22 | 3,400 | 3,415 | 3,385 | 3,410 | +0.29% | 57,600 | 1338億5648万 | +5.54% | 14.65 | 1.39 |
| 11/21 | 3,370 | 3,400 | 3,360 | 3,400 | +0.89% | 50,900 | 1334億6394万 | +5.59% | 14.61 | 1.38 |
| 11/20 | 3,315 | 3,380 | 3,315 | 3,370 | +0.9% | 61,000 | 1322億8631万 | +5.08% | 14.48 | 1.37 |
| 11/17 | 3,335 | 3,380 | 3,320 | 3,340 | +1.21% | 96,500 | 1311億869万 | +4.44% | 14.35 | 1.36 |
| 11/16 | 3,255 | 3,325 | 3,220 | 3,300 | -0.75% | 121,300 | 1295億3853万 | +3.48% | 14.18 | 1.34 |
| 11/15 | 3,305 | 3,360 | 3,290 | 3,325 | -1.34% | 143,100 | 1305億1988万 | +4.53% | 14.29 | 1.35 |
| 11/14 | 3,290 | 3,395 | 3,270 | 3,370 | +2.12% | 116,400 | 1322億8631万 | +6.14% | 14.48 | 1.37 |
| 11/13 | 3,335 | 3,340 | 3,300 | 3,300 | 0% | 82,300 | 1295億3853万 | +4.07% | 14.18 | 1.34 |
| 11/10 | 3,295 | 3,365 | 3,280 | 3,300 | -1.93% | 83,500 | 1295億3853万 | +4.2% | 14.18 | 1.34 |
| 11/09 | 3,400 | 3,420 | 3,310 | 3,365 | -0.15% | 149,600 | 1320億9004万 | +6.42% | 14.46 | 1.37 |
| 11/08 | 3,260 | 3,400 | 3,255 | 3,370 | +3.37% | 139,800 | 1322億8631万 | +6.78% | 14.48 | 1.37 |
| 11/07 | 3,180 | 3,275 | 3,165 | 3,260 | +3% | 123,800 | 1279億6836万 | +3.52% | 14.01 | 1.33 |
| 11/06 | 3,125 | 3,175 | 3,120 | 3,165 | +0.16% | 66,200 | 1242億3922万 | +0.6% | 13.6 | 1.29 |
| 11/02 | 3,200 | 3,200 | 3,145 | 3,160 | -1.4% | 45,500 | 1240億4295万 | +0.29% | 13.58 | 1.29 |
| 11/01 | 3,165 | 3,205 | 3,125 | 3,205 | +2.56% | 99,600 | 1258億939万 | +1.94% | 13.77 | 1.3 |
