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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 7,547 | 7,687 | 7,520 | 7,650 | +2.82% | 527,700 | 8245億3316万 | -6.02% | 22.18 | 4.04 |
| 03/29 | 7,570 | 7,570 | 7,330 | 7,440 | -0.93% | 777,900 | 8018億9892万 | -8.8% | 21.57 | 3.93 |
| 03/28 | 7,500 | 7,567 | 7,427 | 7,510 | -1.57% | 1,056,000 | 8094億4366万 | -8.24% | 21.77 | 3.96 |
| 03/27 | 7,733 | 7,777 | 7,590 | 7,630 | +1.19% | 720,000 | 8223億7752万 | -6.96% | 22.12 | 4.03 |
| 03/26 | 7,343 | 7,547 | 7,270 | 7,540 | -0.48% | 689,400 | 8126億7713万 | -8.28% | 21.86 | 3.98 |
| 03/23 | 7,710 | 7,760 | 7,570 | 7,577 | -6.5% | 910,500 | 8166億2914万 | -7.99% | 21.97 | 4 |
| 03/22 | 8,050 | 8,103 | 7,993 | 8,103 | +1.63% | 472,200 | 8733億6278万 | -1.81% | 23.49 | 4.28 |
| 03/20 | 7,943 | 8,013 | 7,857 | 7,973 | -0.95% | 417,300 | 8593億5161万 | -3.13% | 23.12 | 4.21 |
| 03/19 | 8,127 | 8,163 | 7,990 | 8,050 | -1.55% | 516,000 | 8676億1461万 | -2.04% | 23.34 | 4.25 |
| 03/16 | 8,353 | 8,410 | 8,123 | 8,177 | -0.89% | 606,300 | 8812億6652万 | -0.32% | 23.71 | 4.31 |
| 03/15 | 8,333 | 8,347 | 8,203 | 8,250 | -0.84% | 547,200 | 8891億7025万 | +0.68% | 23.92 | 4.35 |
| 03/14 | 8,467 | 8,517 | 8,237 | 8,320 | -3.41% | 1,037,700 | 8967億1473万 | +1.8% | 24.12 | 4.39 |
| 03/13 | 8,617 | 8,647 | 8,510 | 8,613 | -1.94% | 1,120,200 | 9283億2967万 | +5.59% | 24.97 | 4.54 |
| 03/12 | 8,823 | 8,847 | 8,677 | 8,783 | +1.46% | 528,300 | 9466億5197万 | +7.86% | 25.46 | 4.63 |
| 03/09 | 8,830 | 8,863 | 8,543 | 8,657 | -0.57% | 771,900 | 9330億6万 | +6.4% | 25.1 | 4.57 |
| 03/08 | 8,500 | 8,740 | 8,453 | 8,707 | +3.4% | 757,200 | 9383億8897万 | +6.96% | 25.24 | 4.59 |
| 03/07 | 8,273 | 8,497 | 8,263 | 8,420 | +0.96% | 823,800 | 9074億9255万 | +3.53% | 24.41 | 4.44 |
| 03/06 | 8,120 | 8,433 | 8,097 | 8,340 | +4.29% | 706,500 | 8988億7029万 | +2.43% | 24.18 | 4.4 |
| 03/05 | 8,183 | 8,263 | 7,990 | 7,997 | -2.68% | 662,700 | 8618億6644万 | -2% | 23.18 | 4.22 |
| 03/02 | 8,117 | 8,270 | 8,103 | 8,217 | -1.56% | 632,700 | 8855億7765万 | +0.36% | 23.82 | 4.34 |
| 03/01 | 8,250 | 8,420 | 8,250 | 8,347 | -0.67% | 666,300 | 8995億8881万 | +1.68% | 24.2 | 4.4 |
| 02/28 | 8,430 | 8,537 | 8,403 | 8,403 | -0.55% | 510,600 | 9056億9624万 | +2.03% | 24.36 | 4.43 |
| 02/27 | 8,333 | 8,477 | 8,320 | 8,450 | +2.84% | 519,900 | 9107億2589万 | +2.24% | 24.5 | 4.46 |
| 02/26 | 8,240 | 8,280 | 8,090 | 8,217 | +1.02% | 402,300 | 8855億7765万 | -0.92% | 23.82 | 4.34 |
| 02/23 | 8,027 | 8,153 | 8,023 | 8,133 | +0.33% | 311,400 | 8765億9613万 | -2.41% | 23.58 | 4.29 |
| 02/22 | 8,037 | 8,147 | 7,987 | 8,107 | +0.25% | 519,000 | 8737億2204万 | -3.16% | 23.5 | 4.28 |
| 02/21 | 8,033 | 8,200 | 7,980 | 8,087 | +1.93% | 490,500 | 8715億6163万 | -3.81% | 23.44 | 4.27 |
| 02/20 | 8,050 | 8,053 | 7,913 | 7,933 | -2.26% | 418,800 | 8550億3572万 | -5.95% | 23 | 4.19 |
| 02/19 | 7,973 | 8,117 | 7,930 | 8,117 | +2.66% | 419,400 | 8747億9495万 | -4.08% | 23.53 | 4.28 |
| 02/16 | 8,007 | 8,030 | 7,887 | 7,907 | -1.33% | 615,000 | 8521億6166万 | -6.78% | 22.92 | 4.17 |
| 02/15 | 7,680 | 8,033 | 7,680 | 8,013 | +5.95% | 1,013,700 | 8636億5793万 | -5.85% | 23.23 | 4.23 |
| 02/14 | 7,563 | 7,750 | 7,473 | 7,563 | -0.96% | 794,400 | 8151億5801万 | -11.45% | 21.93 | 3.99 |
| 02/13 | 7,867 | 7,880 | 7,637 | 7,637 | -0.65% | 796,800 | 8230億6170万 | -11.14% | 22.14 | 4.03 |
| 02/09 | 7,637 | 7,737 | 7,540 | 7,687 | -3.39% | 894,900 | 8284億5058万 | -11.03% | 22.28 | 4.06 |
| 02/08 | 7,683 | 8,003 | 7,683 | 7,957 | +3.02% | 1,058,100 | 8575億5054万 | -8.34% | 23.07 | 4.2 |
| 02/07 | 8,403 | 8,420 | 7,720 | 7,723 | -2.28% | 1,782,000 | 8324億243万 | -11.2% | 22.39 | 4.07 |
| 02/06 | 7,580 | 7,947 | 7,570 | 7,903 | -4.47% | 1,184,400 | 8518億240万 | -9.41% | 22.91 | 4.17 |
| 02/05 | 8,357 | 8,430 | 8,237 | 8,273 | -3.84% | 853,200 | 8916億8011万 | -5.39% | 23.99 | 4.36 |
| 02/02 | 8,727 | 8,740 | 8,570 | 8,603 | -1.9% | 417,000 | 9272億4673万 | -1.68% | 24.94 | 4.54 |
| 02/01 | 8,620 | 8,780 | 8,577 | 8,770 | +3.01% | 462,300 | 9452億966万 | +0.26% | 25.43 | 4.63 |
| 01/31 | 8,497 | 8,643 | 8,450 | 8,513 | -1.73% | 585,300 | 9175億4674万 | -2.49% | 24.68 | 4.49 |
| 01/30 | 8,780 | 8,823 | 8,630 | 8,663 | -1.4% | 538,200 | 9337億1338万 | -0.87% | 25.12 | 4.57 |
| 01/29 | 8,733 | 8,883 | 8,727 | 8,787 | +1.46% | 509,700 | 9470億595万 | +0.53% | 25.47 | 4.64 |
| 01/26 | 8,743 | 8,840 | 8,607 | 8,660 | -1.33% | 798,000 | 9333億5412万 | -0.86% | 25.11 | 4.57 |
| 01/25 | 8,833 | 8,930 | 8,753 | 8,777 | -2.55% | 675,000 | 9459億2818万 | +0.52% | 25.44 | 4.63 |
| 01/24 | 9,077 | 9,110 | 8,953 | 9,007 | -1.49% | 500,100 | 9707億1703万 | +3.42% | 26.11 | 4.75 |
| 01/23 | 9,200 | 9,200 | 9,080 | 9,143 | +0.04% | 428,100 | 9854億4664万 | +5.44% | 26.51 | 4.82 |
| 01/22 | 9,177 | 9,180 | 9,047 | 9,140 | -1.15% | 397,200 | 9849億9963万 | +5.9% | 26.5 | 4.82 |
| 01/19 | 9,163 | 9,273 | 9,110 | 9,247 | +1.95% | 752,400 | 9964億9489万 | +7.49% | 26.8 | 4.88 |
| 01/18 | 9,170 | 9,233 | 9,057 | 9,070 | +0.74% | 890,400 | 9774億5587万 | +5.82% | 26.29 | 4.78 |
| 01/17 | 8,933 | 9,097 | 8,840 | 9,003 | +2.62% | 1,176,300 | 9702億7134万 | +5.29% | 26.1 | 4.75 |
| 01/16 | 8,643 | 8,777 | 8,567 | 8,773 | +1.9% | 543,600 | 9454億8470万 | +2.91% | 25.43 | 4.63 |
| 01/15 | 8,723 | 8,753 | 8,610 | 8,610 | -0.19% | 417,000 | 9278億8259万 | +1.43% | 24.96 | 4.54 |
| 01/12 | 8,650 | 8,683 | 8,583 | 8,627 | -0.12% | 447,300 | 9296億7872万 | +2.02% | 25.01 | 4.55 |
| 01/11 | 8,517 | 8,640 | 8,513 | 8,637 | -1.3% | 680,100 | 9307億5640万 | +2.39% | 25.04 | 4.56 |
| 01/10 | 9,000 | 9,000 | 8,673 | 8,750 | -1.54% | 978,900 | 9429億7011万 | +3.97% | 25.37 | 4.62 |
| 01/09 | 8,907 | 8,923 | 8,813 | 8,887 | +1.21% | 642,300 | 9576億9840万 | +5.83% | 25.76 | 4.69 |
| 01/05 | 8,790 | 8,823 | 8,693 | 8,780 | +0.77% | 638,700 | 9462億315万 | +4.77% | 25.45 | 4.63 |
| 01/04 | 8,690 | 8,730 | 8,660 | 8,713 | +4.27% | 699,600 | 9390億1861万 | +3.88% | 25.26 | 4.6 |
| 2017 |
| 12/29 | 8,403 | 8,483 | 8,333 | 8,357 | -0.48% | 258,600 | 9005億8136万 | -0.6% | 24.22 | 4.41 |
| 12/28 | 8,423 | 8,480 | 8,370 | 8,397 | -0.4% | 272,400 | 9048億9208万 | -0.63% | 24.34 | 4.43 |
| 12/27 | 8,333 | 8,463 | 8,307 | 8,430 | +0.36% | 467,700 | 9084億8434万 | -0.71% | 24.44 | 4.45 |
| 12/26 | 8,493 | 8,530 | 8,377 | 8,400 | -1.68% | 360,600 | 9052億5130万 | -1.43% | 24.35 | 4.43 |
| 12/25 | 8,373 | 8,557 | 8,357 | 8,543 | +2.03% | 404,100 | 9206億9805万 | -0.1% | 24.77 | 4.51 |
| 12/22 | 8,477 | 8,517 | 8,290 | 8,373 | -3.87% | 1,160,700 | 9023億7749万 | -2.37% | 24.27 | 4.42 |
| 12/21 | 8,717 | 8,730 | 8,610 | 8,710 | +0.46% | 461,700 | 9379億9046万 | +1.24% | 25.23 | 4.59 |
| 12/20 | 8,607 | 8,673 | 8,523 | 8,670 | +0.08% | 737,700 | 9336億8281万 | +0.72% | 25.12 | 4.57 |
| 12/19 | 8,633 | 8,823 | 8,617 | 8,663 | +1.09% | 1,350,300 | 9329億6487万 | +0.51% | 25.1 | 4.57 |
| 12/18 | 8,387 | 8,570 | 8,340 | 8,570 | +4.26% | 923,400 | 9229億1369万 | -0.64% | 24.83 | 4.52 |
| 12/15 | 8,093 | 8,323 | 8,057 | 8,220 | +1.52% | 836,700 | 8852億2177万 | -4.83% | 23.81 | 4.33 |
| 12/14 | 8,057 | 8,203 | 8,050 | 8,097 | -0.25% | 672,600 | 8719億3985万 | -6.58% | 23.45 | 4.27 |
| 12/13 | 8,267 | 8,283 | 8,073 | 8,117 | -3.56% | 956,400 | 8740億9367万 | -6.8% | 23.51 | 4.28 |
| 12/12 | 8,530 | 8,597 | 8,383 | 8,417 | -0.51% | 558,000 | 9064億104万 | -3.67% | 24.38 | 4.44 |
| 12/11 | 8,497 | 8,497 | 8,330 | 8,460 | -1.21% | 612,600 | 9110億6766万 | -3.45% | 24.51 | 4.46 |
| 12/08 | 8,527 | 8,660 | 8,423 | 8,563 | +2.43% | 1,026,300 | 9221億9575万 | -2.5% | 24.81 | 4.51 |
| 12/07 | 8,220 | 8,380 | 7,887 | 8,360 | +6% | 1,694,700 | 9002億9854万 | -5.02% | 24.22 | 4.41 |
| 12/06 | 8,050 | 8,143 | 7,860 | 7,887 | +1.46% | 1,309,500 | 8493億2469万 | -10.54% | 22.85 | 4.16 |
| 12/05 | 7,830 | 7,877 | 7,733 | 7,773 | -4.15% | 1,344,300 | 8371億1969万 | -12.12% | 22.52 | 4.1 |
| 12/04 | 8,187 | 8,263 | 8,093 | 8,110 | -0.41% | 807,000 | 8733億7573万 | -8.62% | 23.49 | 4.28 |
| 12/01 | 8,333 | 8,407 | 8,067 | 8,143 | -1.73% | 1,246,500 | 8769億6544万 | -8.4% | 23.59 | 4.29 |
| 11/30 | 8,040 | 8,307 | 8,000 | 8,287 | -2.05% | 2,326,800 | 8924億118万 | -6.89% | 24 | 4.37 |
| 11/29 | 8,983 | 8,983 | 8,393 | 8,460 | -5.83% | 1,716,600 | 9110億6766万 | -4.94% | 24.51 | 4.46 |
| 11/28 | 9,113 | 9,150 | 8,973 | 8,983 | -2.21% | 834,900 | 9674億2606万 | +1.03% | 26.02 | 4.74 |
| 11/27 | 9,460 | 9,463 | 9,147 | 9,187 | -2.48% | 946,200 | 9893億2327万 | +3.71% | 26.61 | 4.84 |
| 11/24 | 9,267 | 9,450 | 9,220 | 9,420 | +0.25% | 688,800 | 1兆144億 | +6.92% | 27.29 | 4.97 |
| 11/22 | 9,393 | 9,410 | 9,327 | 9,397 | +1.62% | 481,500 | 1兆119億 | +7.4% | 27.22 | 4.95 |
| 11/21 | 9,233 | 9,447 | 9,210 | 9,247 | +1.24% | 801,900 | 9952億9097万 | +6.36% | 26.77 | 4.87 |
| 11/20 | 9,093 | 9,173 | 9,023 | 9,133 | -0.58% | 529,800 | 9830億9202万 | +5.69% | 26.44 | 4.81 |
| 11/17 | 9,233 | 9,297 | 9,107 | 9,187 | +1.96% | 1,007,100 | 9888億3270万 | +6.88% | 26.6 | 4.84 |
| 11/16 | 8,727 | 9,013 | 8,710 | 9,010 | +1.92% | 675,000 | 9698億1669万 | +5.45% | 26.09 | 4.75 |
| 11/15 | 8,900 | 9,040 | 8,730 | 8,840 | -1.08% | 798,600 | 9515億1826万 | +4.07% | 25.6 | 4.66 |
| 11/14 | 8,830 | 9,027 | 8,810 | 8,937 | +1.32% | 599,700 | 9619億2325万 | +5.77% | 25.87 | 4.71 |
| 11/13 | 9,000 | 9,033 | 8,803 | 8,820 | -0.45% | 452,700 | 9493億6551万 | +5.04% | 25.54 | 4.65 |
| 11/10 | 8,737 | 8,880 | 8,687 | 8,860 | -1.23% | 1,003,500 | 9536億7102万 | +6.06% | 25.65 | 4.67 |
| 11/09 | 9,197 | 9,200 | 8,763 | 8,970 | -1.97% | 1,302,000 | 9655億1118万 | +7.98% | 25.97 | 4.73 |
| 11/08 | 8,833 | 9,173 | 8,750 | 9,150 | +3.58% | 1,527,900 | 9848億8598万 | +10.86% | 26.49 | 4.82 |
| 11/07 | 8,437 | 8,917 | 8,383 | 8,833 | -2.21% | 2,811,300 | 9508億68万 | +7.8% | 25.58 | 4.65 |
| 11/06 | 9,093 | 9,140 | 8,990 | 9,033 | +0.63% | 788,100 | 9723億2824万 | +10.91% | 26.15 | 4.76 |
| 11/02 | 8,987 | 9,003 | 8,843 | 8,977 | -0.74% | 861,900 | 9662億2876万 | +10.96% | 25.99 | 4.73 |
| 11/01 | 8,877 | 9,083 | 8,717 | 9,043 | +3.83% | 1,055,400 | 9734億462万 | +12.63% | 26.18 | 4.77 |
