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 | 437 | 437 | 429 | 434 | -0.91% | 1,000 | 19億7470万 | -2.69% | 40.76 | 0.96 |
03/29 | 432 | 438 | 430 | 438 | +1.39% | 800 | 19億9290万 | -2.23% | 41.14 | 0.97 |
03/28 | 431 | 432 | 431 | 432 | +2.13% | 200 | 19億6560万 | -4.21% | 40.57 | 0.95 |
03/27 | 423 | 423 | 423 | 423 | +1.93% | 700 | 19億2465万 | -6.62% | 39.73 | 0.93 |
03/26 | 422 | 422 | 414 | 415 | -1.89% | 1,100 | 18億8825万 | -8.79% | 38.98 | 0.92 |
03/23 | 424 | 429 | 423 | 423 | -0.47% | 1,200 | 19億2465万 | -7.64% | 39.73 | 0.93 |
03/22 | 430 | 432 | 423 | 425 | +0.71% | 1,400 | 19億3332万 | -7.41% | 39.9 | 0.94 |
03/20 | 428 | 428 | 422 | 422 | -0.94% | 1,800 | 19億1967万 | -8.46% | 39.62 | 0.93 |
03/19 | 436 | 436 | 423 | 426 | -2.96% | 9,800 | 19億3787万 | -8.19% | 40 | 0.94 |
03/16 | 439 | 439 | 437 | 439 | 0% | 3,300 | 19億9701万 | -6.4% | 41.22 | 0.97 |
03/15 | 445 | 447 | 437 | 439 | -1.35% | 6,900 | 19億9701万 | -7.19% | 41.22 | 0.97 |
03/14 | 444 | 445 | 442 | 445 | 0% | 3,300 | 20億2430万 | -6.71% | 41.78 | 0.98 |
03/13 | 448 | 450 | 443 | 445 | -1.55% | 7,300 | 20億2430万 | -7.29% | 41.78 | 0.98 |
03/12 | 450 | 459 | 448 | 452 | +0.44% | 1,000 | 20億5614万 | -6.61% | 42.44 | 1 |
03/09 | 448 | 455 | 447 | 450 | -2.39% | 2,400 | 20億4705万 | -7.79% | 42.25 | 0.99 |
03/08 | 455 | 461 | 445 | 461 | +1.99% | 2,400 | 20億9708万 | -6.3% | 43.28 | 1.02 |
03/07 | 469 | 469 | 452 | 452 | +1.35% | 4,700 | 20億5614万 | -8.87% | 42.44 | 1 |
03/06 | 438 | 453 | 438 | 446 | +2.06% | 3,700 | 20億2885万 | -10.62% | 41.88 | 0.98 |
03/05 | 459 | 460 | 437 | 437 | -5% | 7,800 | 19億8791万 | -13.29% | 41.03 | 0.96 |
03/02 | 469 | 469 | 460 | 460 | -2.34% | 1,700 | 20億9254万 | -9.45% | 43.19 | 1.02 |
03/01 | 472 | 486 | 470 | 471 | -0.21% | 900 | 21億4257万 | -8.01% | 44.22 | 1.04 |
02/28 | 474 | 486 | 471 | 472 | -0.21% | 2,000 | 21億4712万 | -8.35% | 44.32 | 1.04 |
02/27 | 482 | 483 | 472 | 473 | -3.07% | 2,600 | 21億5167万 | -8.69% | 44.41 | 1.04 |
02/26 | 488 | 492 | 488 | 488 | +0.62% | 2,500 | 22億1991万 | -6.51% | 45.82 | 1.08 |
02/23 | 485 | 485 | 485 | 485 | -0.82% | 1,100 | 22億626万 | -7.44% | 45.54 | 1.07 |
02/22 | 489 | 489 | 489 | 489 | -1.61% | 100 | 22億2446万 | -7.03% | 45.91 | 1.08 |
02/21 | 498 | 499 | 497 | 497 | +3.33% | 800 | 22億6085万 | -5.69% | 46.66 | 1.1 |
02/20 | 489 | 489 | 481 | 481 | -2.43% | 1,100 | 21億8806万 | -9.07% | 45.16 | 1.06 |
02/19 | 486 | 499 | 482 | 493 | +4.89% | 1,600 | 22億4265万 | -7.16% | 46.29 | 1.09 |
02/16 | 470 | 470 | 470 | 470 | +1.29% | 200 | 21億3803万 | -11.65% | 44.13 | 1.04 |
02/15 | 464 | 473 | 464 | 464 | 0% | 7,400 | 21億1073万 | -13.27% | 43.57 | 1.02 |
02/14 | 497 | 497 | 457 | 464 | -8.48% | 8,000 | 21億1073万 | -14.07% | 43.57 | 1.02 |
02/13 | 506 | 514 | 497 | 507 | -6.97% | 10,900 | 23億634万 | -6.28% | 47.6 | 1.12 |
02/09 | 538 | 546 | 518 | 545 | -0.37% | 7,300 | 24億7920万 | +0.74% | 51.17 | 1.2 |
02/08 | 529 | 555 | 529 | 547 | +1.67% | 4,400 | 24億8830万 | +1.3% | 51.36 | 1.21 |
02/07 | 533 | 548 | 524 | 538 | +2.87% | 3,200 | 24億4736万 | 0% | 50.51 | 1.19 |
02/06 | 508 | 526 | 501 | 523 | -4.21% | 8,500 | 23億7912万 | -2.61% | 49.11 | 1.15 |
02/05 | 547 | 550 | 540 | 546 | -1.09% | 5,600 | 24億8375万 | +1.87% | 51.26 | 1.21 |
02/02 | 552 | 552 | 547 | 552 | +0.18% | 4,100 | 25億1104万 | +3.37% | 51.83 | 1.22 |
02/01 | 542 | 551 | 542 | 551 | +1.85% | 2,800 | 25億649万 | +3.57% | 51.73 | 1.22 |
01/31 | 543 | 544 | 541 | 541 | -0.73% | 1,500 | 24億6100万 | +1.88% | 50.8 | 1.19 |
01/30 | 551 | 551 | 540 | 545 | -1.09% | 10,300 | 24億7920万 | +3.02% | 51.17 | 1.2 |
01/29 | 551 | 553 | 540 | 551 | +0.18% | 8,700 | 25億649万 | +4.36% | 51.73 | 1.22 |
01/26 | 550 | 550 | 543 | 550 | -0.36% | 2,000 | 25億195万 | +4.36% | 51.64 | 1.21 |
01/25 | 550 | 556 | 548 | 552 | +1.1% | 9,500 | 25億1104万 | +5.14% | 51.83 | 1.22 |
01/24 | 548 | 550 | 545 | 546 | +0.37% | 2,700 | 24億8375万 | +4.4% | 51.26 | 1.21 |
01/23 | 570 | 570 | 540 | 544 | -4.56% | 31,200 | 24億7465万 | +4.21% | 51.08 | 1.2 |
01/22 | 544 | 577 | 541 | 570 | +4.78% | 31,900 | 25億9293万 | +9.62% | 53.52 | 1.26 |
01/19 | 538 | 545 | 529 | 544 | +3.03% | 19,500 | 24億7465万 | +5.22% | 51.08 | 1.2 |
01/18 | 529 | 540 | 528 | 528 | +0.38% | 2,300 | 24億187万 | +2.52% | 49.57 | 1.17 |
01/17 | 536 | 536 | 526 | 526 | -1.87% | 7,200 | 23億9277万 | +2.33% | 49.39 | 1.16 |
01/16 | 539 | 539 | 531 | 536 | 0% | 3,500 | 24億3826万 | +4.69% | 50.33 | 1.18 |
01/15 | 527 | 539 | 526 | 536 | +0.94% | 13,200 | 24億3826万 | +5.1% | 50.33 | 1.18 |
01/12 | 547 | 553 | 530 | 531 | -2.21% | 20,400 | 24億1551万 | +4.32% | 49.86 | 1.17 |
01/11 | 603 | 620 | 541 | 543 | -6.06% | 162,600 | 24億7010万 | +6.89% | 50.98 | 1.2 |
01/10 | 510 | 578 | 500 | 578 | +16.06% | 59,400 | 26億2932万 | +14.23% | 54.27 | 1.28 |
01/09 | 502 | 502 | 498 | 498 | -1.58% | 1,900 | 22億6540万 | -0.99% | 46.76 | 1.1 |
01/05 | 506 | 506 | 500 | 506 | -0.2% | 3,400 | 23億179万 | +0.4% | 47.51 | 1.12 |
01/04 | 507 | 508 | 500 | 507 | 0% | 4,400 | 23億634万 | +0.4% | 47.6 | 1.12 |
2017 |
12/29 | 502 | 509 | 502 | 507 | -0.2% | 2,700 | 23億634万 | +0.2% | 47.6 | 1.12 |
12/28 | 509 | 511 | 491 | 508 | +0.4% | 9,600 | 23億1089万 | +0.2% | 47.7 | 1.12 |
12/27 | 506 | 506 | 500 | 506 | +0.4% | 1,800 | 23億179万 | -0.2% | 47.51 | 1.12 |
12/26 | 507 | 507 | 497 | 504 | +0.2% | 5,800 | 22億9269万 | -0.59% | 47.32 | 1.11 |
12/25 | 510 | 510 | 496 | 503 | 0% | 7,800 | 22億8814万 | -0.79% | 47.23 | 1.11 |
12/22 | 504 | 511 | 501 | 503 | -1.57% | 3,500 | 22億8814万 | -0.59% | 47.23 | 1.11 |
12/21 | 513 | 513 | 505 | 511 | -0.39% | 3,400 | 23億2351万 | +1.19% | 47.96 | 1.13 |
12/20 | 513 | 515 | 512 | 513 | 0% | 1,200 | 23億3261万 | +1.79% | 48.14 | 1.13 |
12/19 | 509 | 514 | 507 | 513 | +0.79% | 1,300 | 23億3261万 | +1.99% | 48.14 | 1.13 |
12/18 | 516 | 516 | 507 | 509 | +0.59% | 700 | 23億1442万 | +1.19% | 47.77 | 1.12 |
12/15 | 528 | 530 | 505 | 506 | -2.32% | 5,100 | 23億78万 | +0.6% | 47.49 | 1.12 |
12/14 | 502 | 518 | 502 | 518 | +2.57% | 1,700 | 23億5534万 | +2.78% | 48.61 | 1.14 |
12/13 | 500 | 505 | 500 | 505 | +1.41% | 3,000 | 22億9623万 | -0.39% | 47.39 | 1.11 |
12/12 | 499 | 499 | 497 | 498 | +1.84% | 1,600 | 22億6440万 | -2.54% | 46.74 | 1.1 |
12/11 | 492 | 492 | 486 | 489 | +0.62% | 3,000 | 22億2348万 | -4.31% | 45.89 | 1.08 |
12/08 | 490 | 490 | 485 | 486 | 0% | 900 | 22億984万 | -4.52% | 45.61 | 1.07 |
12/07 | 485 | 494 | 485 | 486 | +0.21% | 7,600 | 22億984万 | -3.95% | 45.61 | 1.07 |
12/06 | 504 | 506 | 485 | 485 | -4.34% | 6,800 | 22億529万 | -3.58% | 45.52 | 1.07 |
12/05 | 493 | 510 | 493 | 507 | +0.8% | 4,100 | 23億532万 | +1.4% | 47.58 | 1.12 |
12/04 | 502 | 503 | 490 | 503 | +0.2% | 2,900 | 22億8714万 | +1.21% | 47.21 | 1.11 |
12/01 | 501 | 508 | 501 | 502 | -1.95% | 2,400 | 22億8259万 | +1.83% | 47.11 | 1.11 |
11/30 | 517 | 524 | 512 | 512 | -0.97% | 3,200 | 23億2806万 | +4.7% | 48.05 | 1.13 |
11/29 | 517 | 526 | 511 | 517 | -0.58% | 5,900 | 23億5079万 | +6.38% | 48.52 | 1.14 |
11/28 | 537 | 537 | 520 | 520 | -3.88% | 7,000 | 23億6444万 | +7.88% | 48.8 | 1.15 |
11/27 | 546 | 559 | 531 | 541 | +2.27% | 12,000 | 24億5992万 | +12.94% | 50.77 | 1.19 |
11/24 | 520 | 530 | 513 | 529 | +3.52% | 7,700 | 24億536万 | +11.6% | 49.65 | 1.17 |
11/22 | 513 | 513 | 500 | 511 | 0% | 4,500 | 23億2351万 | +8.72% | 47.96 | 1.13 |
11/21 | 495 | 525 | 495 | 511 | +4.71% | 11,500 | 23億2300万 | +9.66% | 47.95 | 1.13 |
11/20 | 488 | 490 | 482 | 488 | -0.41% | 10,000 | 22億1844万 | +5.63% | 45.79 | 1.08 |
11/17 | 480 | 555 | 480 | 490 | +2.08% | 59,700 | 22億2754万 | +6.52% | 45.98 | 1.08 |
11/16 | 474 | 484 | 466 | 480 | +1.27% | 8,000 | 21億8208万 | +5.03% | 45.04 | 1.06 |
11/15 | 485 | 487 | 468 | 474 | -3.27% | 9,700 | 21億5480万 | +4.18% | 44.47 | 1.05 |
11/14 | 505 | 507 | 484 | 490 | -3.35% | 16,900 | 22億2754万 | +8.17% | 45.98 | 1.08 |
11/13 | 509 | 514 | 505 | 507 | -1.74% | 17,400 | 23億482万 | +12.67% | 47.57 | 1.12 |
11/10 | 531 | 531 | 498 | 516 | -3.19% | 30,700 | 23億4573万 | +15.44% | 48.42 | 1.14 |
11/09 | 568 | 572 | 531 | 533 | -10.87% | 127,900 | 24億2301万 | +20.32% | 50.01 | 1.18 |
11/08 | 704 | 704 | 565 | 598 | -0.99% | 454,700 | 27億1850万 | +36.22% | 56.11 | 1.32 |
11/07 | 604 | 604 | 604 | 604 | +19.84% | 14,200 | 27億4578万 | +39.81% | 56.67 | 1.33 |
11/06 | 437 | 504 | 431 | 504 | +18.87% | 35,600 | 22億9118万 | +18.59% | 47.29 | 1.11 |
11/02 | 418 | 424 | 418 | 424 | +1.68% | 1,200 | 19億2750万 | +0.47% | 39.78 | 0.94 |
11/01 | 416 | 418 | 416 | 417 | -0.48% | 400 | 18億9568万 | -1.18% | 39.13 | 0.92 |