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PERPBR
2018
03/30437437429434-0.91%1,00019億7470万-2.69%40.760.96
03/29432438430438+1.39%80019億9290万-2.23%41.140.97
03/28431432431432+2.13%20019億6560万-4.21%40.570.95
03/27423423423423+1.93%70019億2465万-6.62%39.730.93
03/26422422414415-1.89%1,10018億8825万-8.79%38.980.92
03/23424429423423-0.47%1,20019億2465万-7.64%39.730.93
03/22430432423425+0.71%1,40019億3332万-7.41%39.90.94
03/20428428422422-0.94%1,80019億1967万-8.46%39.620.93
03/19436436423426-2.96%9,80019億3787万-8.19%400.94
03/164394394374390%3,30019億9701万-6.4%41.220.97
03/15445447437439-1.35%6,90019億9701万-7.19%41.220.97
03/144444454424450%3,30020億2430万-6.71%41.780.98
03/13448450443445-1.55%7,30020億2430万-7.29%41.780.98
03/12450459448452+0.44%1,00020億5614万-6.61%42.441
03/09448455447450-2.39%2,40020億4705万-7.79%42.250.99
03/08455461445461+1.99%2,40020億9708万-6.3%43.281.02
03/07469469452452+1.35%4,70020億5614万-8.87%42.441
03/06438453438446+2.06%3,70020億2885万-10.62%41.880.98
03/05459460437437-5%7,80019億8791万-13.29%41.030.96
03/02469469460460-2.34%1,70020億9254万-9.45%43.191.02
03/01472486470471-0.21%90021億4257万-8.01%44.221.04
02/28474486471472-0.21%2,00021億4712万-8.35%44.321.04
02/27482483472473-3.07%2,60021億5167万-8.69%44.411.04
02/26488492488488+0.62%2,50022億1991万-6.51%45.821.08
02/23485485485485-0.82%1,10022億626万-7.44%45.541.07
02/22489489489489-1.61%10022億2446万-7.03%45.911.08
02/21498499497497+3.33%80022億6085万-5.69%46.661.1
02/20489489481481-2.43%1,10021億8806万-9.07%45.161.06
02/19486499482493+4.89%1,60022億4265万-7.16%46.291.09
02/16470470470470+1.29%20021億3803万-11.65%44.131.04
02/154644734644640%7,40021億1073万-13.27%43.571.02
02/14497497457464-8.48%8,00021億1073万-14.07%43.571.02
02/13506514497507-6.97%10,90023億634万-6.28%47.61.12
02/09538546518545-0.37%7,30024億7920万+0.74%51.171.2
02/08529555529547+1.67%4,40024億8830万+1.3%51.361.21
02/07533548524538+2.87%3,20024億4736万0%50.511.19
02/06508526501523-4.21%8,50023億7912万-2.61%49.111.15
02/05547550540546-1.09%5,60024億8375万+1.87%51.261.21
02/02552552547552+0.18%4,10025億1104万+3.37%51.831.22
02/01542551542551+1.85%2,80025億649万+3.57%51.731.22
01/31543544541541-0.73%1,50024億6100万+1.88%50.81.19
01/30551551540545-1.09%10,30024億7920万+3.02%51.171.2
01/29551553540551+0.18%8,70025億649万+4.36%51.731.22
01/26550550543550-0.36%2,00025億195万+4.36%51.641.21
01/25550556548552+1.1%9,50025億1104万+5.14%51.831.22
01/24548550545546+0.37%2,70024億8375万+4.4%51.261.21
01/23570570540544-4.56%31,20024億7465万+4.21%51.081.2
01/22544577541570+4.78%31,90025億9293万+9.62%53.521.26
01/19538545529544+3.03%19,50024億7465万+5.22%51.081.2
01/18529540528528+0.38%2,30024億187万+2.52%49.571.17
01/17536536526526-1.87%7,20023億9277万+2.33%49.391.16
01/165395395315360%3,50024億3826万+4.69%50.331.18
01/15527539526536+0.94%13,20024億3826万+5.1%50.331.18
01/12547553530531-2.21%20,40024億1551万+4.32%49.861.17
01/11603620541543-6.06%162,60024億7010万+6.89%50.981.2
01/10510578500578+16.06%59,40026億2932万+14.23%54.271.28
01/09502502498498-1.58%1,90022億6540万-0.99%46.761.1
01/05506506500506-0.2%3,40023億179万+0.4%47.511.12
01/045075085005070%4,40023億634万+0.4%47.61.12
2017
12/29502509502507-0.2%2,70023億634万+0.2%47.61.12
12/28509511491508+0.4%9,60023億1089万+0.2%47.71.12
12/27506506500506+0.4%1,80023億179万-0.2%47.511.12
12/26507507497504+0.2%5,80022億9269万-0.59%47.321.11
12/255105104965030%7,80022億8814万-0.79%47.231.11
12/22504511501503-1.57%3,50022億8814万-0.59%47.231.11
12/21513513505511-0.39%3,40023億2351万+1.19%47.961.13
12/205135155125130%1,20023億3261万+1.79%48.141.13
12/19509514507513+0.79%1,30023億3261万+1.99%48.141.13
12/18516516507509+0.59%70023億1442万+1.19%47.771.12
12/15528530505506-2.32%5,10023億78万+0.6%47.491.12
12/14502518502518+2.57%1,70023億5534万+2.78%48.611.14
12/13500505500505+1.41%3,00022億9623万-0.39%47.391.11
12/12499499497498+1.84%1,60022億6440万-2.54%46.741.1
12/11492492486489+0.62%3,00022億2348万-4.31%45.891.08
12/084904904854860%90022億984万-4.52%45.611.07
12/07485494485486+0.21%7,60022億984万-3.95%45.611.07
12/06504506485485-4.34%6,80022億529万-3.58%45.521.07
12/05493510493507+0.8%4,10023億532万+1.4%47.581.12
12/04502503490503+0.2%2,90022億8714万+1.21%47.211.11
12/01501508501502-1.95%2,40022億8259万+1.83%47.111.11
11/30517524512512-0.97%3,20023億2806万+4.7%48.051.13
11/29517526511517-0.58%5,90023億5079万+6.38%48.521.14
11/28537537520520-3.88%7,00023億6444万+7.88%48.81.15
11/27546559531541+2.27%12,00024億5992万+12.94%50.771.19
11/24520530513529+3.52%7,70024億536万+11.6%49.651.17
11/225135135005110%4,50023億2351万+8.72%47.961.13
11/21495525495511+4.71%11,50023億2300万+9.66%47.951.13
11/20488490482488-0.41%10,00022億1844万+5.63%45.791.08
11/17480555480490+2.08%59,70022億2754万+6.52%45.981.08
11/16474484466480+1.27%8,00021億8208万+5.03%45.041.06
11/15485487468474-3.27%9,70021億5480万+4.18%44.471.05
11/14505507484490-3.35%16,90022億2754万+8.17%45.981.08
11/13509514505507-1.74%17,40023億482万+12.67%47.571.12
11/10531531498516-3.19%30,70023億4573万+15.44%48.421.14
11/09568572531533-10.87%127,90024億2301万+20.32%50.011.18
11/08704704565598-0.99%454,70027億1850万+36.22%56.111.32
11/07604604604604+19.84%14,20027億4578万+39.81%56.671.33
11/06437504431504+18.87%35,60022億9118万+18.59%47.291.11
11/02418424418424+1.68%1,20019億2750万+0.47%39.780.94
11/01416418416417-0.48%40018億9568万-1.18%39.130.92