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 | 370 | 382 | 367 | 375 | +2.18% | 60,500 | 48億6337万 | -10.5% | 100.71 | 1.22 |
| 03/29 | 382 | 386 | 366 | 367 | -5.9% | 88,800 | 47億5962万 | -13.24% | 98.56 | 1.19 |
| 03/28 | 370 | 390 | 361 | 390 | +7.73% | 84,400 | 50億5791万 | -8.67% | 104.74 | 1.27 |
| 03/27 | 384 | 384 | 360 | 362 | +0.56% | 61,300 | 46億9477万 | -16.01% | 97.22 | 1.18 |
| 03/26 | 368 | 368 | 348 | 360 | -5.01% | 97,200 | 46億6884万 | -17.24% | 96.68 | 1.17 |
| 03/23 | 372 | 382 | 372 | 379 | -2.82% | 68,400 | 49億1525万 | -13.67% | 101.79 | 1.23 |
| 03/22 | 388 | 395 | 373 | 390 | +0.52% | 79,500 | 50億5791万 | -11.76% | 104.74 | 1.27 |
| 03/20 | 388 | 394 | 380 | 388 | -2.76% | 95,800 | 50億3197万 | -12.42% | 104.2 | 1.26 |
| 03/19 | 407 | 409 | 398 | 399 | -5.67% | 94,800 | 51億7463万 | -10.54% | 107.16 | 1.3 |
| 03/16 | 437 | 453 | 418 | 423 | -4.08% | 112,000 | 54億8588万 | -5.79% | 113.6 | 1.37 |
| 03/15 | 433 | 450 | 427 | 441 | +1.38% | 46,100 | 57億1932万 | -2% | 118.44 | 1.43 |
| 03/14 | 418 | 436 | 412 | 435 | +2.11% | 64,500 | 56億4151万 | -3.97% | 116.83 | 1.41 |
| 03/13 | 412 | 427 | 404 | 426 | +3.65% | 44,800 | 55億2479万 | -6.78% | 114.41 | 1.38 |
| 03/12 | 426 | 430 | 406 | 411 | -1.44% | 54,800 | 53億3025万 | -11.42% | 110.38 | 1.34 |
| 03/09 | 437 | 437 | 413 | 417 | -2.8% | 70,600 | 54億807万 | -11.84% | 111.99 | 1.36 |
| 03/08 | 441 | 441 | 423 | 429 | +0.94% | 32,100 | 55億6370万 | -11% | 115.22 | 1.39 |
| 03/07 | 436 | 442 | 422 | 425 | -2.3% | 38,700 | 55億1182万 | -13.27% | 114.14 | 1.38 |
| 03/06 | 448 | 450 | 435 | 435 | -0.68% | 38,900 | 56億4151万 | -12.65% | 116.83 | 1.41 |
| 03/05 | 453 | 457 | 432 | 438 | -4.99% | 45,900 | 56億8042万 | -13.44% | 117.63 | 1.42 |
| 03/02 | 435 | 466 | 435 | 461 | +2.9% | 38,100 | 59億7870万 | -10.66% | 123.81 | 1.5 |
| 03/01 | 462 | 462 | 448 | 448 | -3.24% | 45,100 | 58億1011万 | -14.18% | 120.32 | 1.46 |
| 02/28 | 466 | 472 | 457 | 463 | -1.07% | 39,500 | 60億464万 | -12.64% | 124.35 | 1.5 |
| 02/27 | 465 | 474 | 464 | 468 | +0.65% | 45,600 | 60億6949万 | -12.69% | 125.69 | 1.52 |
| 02/26 | 480 | 480 | 464 | 465 | -2.11% | 43,100 | 60億3058万 | -14.36% | 124.88 | 1.51 |
| 02/23 | 472 | 481 | 472 | 475 | -0.84% | 30,400 | 61億6027万 | -13.48% | 127.57 | 1.54 |
| 02/22 | 479 | 480 | 468 | 479 | 0% | 106,000 | 62億1215万 | -13.69% | 128.64 | 1.56 |
| 02/21 | 469 | 484 | 469 | 479 | +0.63% | 60,500 | 62億1215万 | -14.46% | 128.64 | 1.56 |
| 02/20 | 462 | 478 | 458 | 476 | +1.49% | 39,800 | 61億7324万 | -15.9% | 127.84 | 1.55 |
| 02/19 | 459 | 478 | 448 | 469 | +1.96% | 80,800 | 60億8246万 | -18.01% | 125.96 | 1.52 |
| 02/16 | 450 | 460 | 446 | 460 | +3.14% | 50,900 | 59億6574万 | -20.55% | 123.54 | 1.49 |
| 02/15 | 436 | 450 | 424 | 446 | +3.96% | 86,100 | 57億8417万 | -23.89% | 119.78 | 1.45 |
| 02/14 | 475 | 476 | 423 | 429 | -6.33% | 159,400 | 55億6370万 | -27.78% | 115.22 | 1.39 |
| 02/13 | 494 | 511 | 456 | 458 | -2.76% | 307,400 | 59億3980万 | -23.79% | 123 | 1.49 |
| 02/09 | 456 | 483 | 439 | 471 | +7.53% | 314,600 | 61億839万 | -22.41% | 126.5 | 1.53 |
| 02/08 | 429 | 457 | 429 | 438 | -17.2% | 968,400 | 56億8042万 | -28.43% | 117.63 | 1.42 |
| 02/07 | 580 | 581 | 529 | 529 | -0.19% | 229,900 | 68億6060万 | -14.54% | 142.07 | 1.72 |
| 02/06 | 540 | 552 | 506 | 530 | -11.37% | 244,400 | 68億7357万 | -14.52% | 142.34 | 1.72 |
| 02/05 | 602 | 618 | 590 | 598 | -5.38% | 181,200 | 77億5546万 | -3.86% | 160.6 | 1.94 |
| 02/02 | 647 | 649 | 627 | 632 | -0.78% | 66,400 | 81億9640万 | +1.77% | 169.73 | 2.05 |
| 02/01 | 634 | 639 | 631 | 637 | -0.31% | 48,400 | 82億6125万 | +2.91% | 171.08 | 2.07 |
| 01/31 | 620 | 645 | 620 | 639 | 0% | 106,600 | 82億8719万 | +3.57% | 171.61 | 2.08 |
| 01/30 | 637 | 640 | 629 | 639 | +0.63% | 88,700 | 82億8719万 | +3.9% | 171.61 | 2.08 |
| 01/29 | 661 | 663 | 621 | 635 | -4.8% | 327,600 | 82億3531万 | +3.59% | 170.54 | 2.06 |
| 01/26 | 630 | 695 | 623 | 667 | +5.87% | 726,200 | 86億5032万 | +9.17% | 179.13 | 2.17 |
| 01/25 | 627 | 633 | 623 | 630 | -0.47% | 57,500 | 81億7047万 | +3.62% | 169.2 | 2.05 |
| 01/24 | 630 | 638 | 627 | 633 | +0.96% | 61,700 | 82億937万 | +4.46% | 170 | 2.06 |
| 01/23 | 649 | 649 | 627 | 627 | -2.03% | 118,900 | 81億3156万 | +3.98% | 168.39 | 2.04 |
| 01/22 | 612 | 657 | 612 | 640 | +4.4% | 281,700 | 83億16万 | +6.49% | 171.88 | 2.08 |
| 01/19 | 616 | 619 | 608 | 613 | -0.49% | 38,800 | 79億4999万 | +2.17% | 164.63 | 1.99 |
| 01/18 | 621 | 629 | 616 | 616 | +0.82% | 65,400 | 79億8890万 | +3.01% | 165.44 | 2 |
| 01/17 | 622 | 624 | 607 | 611 | -1.45% | 66,600 | 79億2405万 | +2.52% | 164.09 | 1.99 |
| 01/16 | 634 | 634 | 620 | 620 | -2.52% | 100,700 | 80億4078万 | +4.38% | 166.51 | 2.01 |
| 01/15 | 641 | 646 | 629 | 636 | -1.7% | 114,400 | 82億4828万 | +7.43% | 170.81 | 2.07 |
| 01/12 | 628 | 648 | 628 | 647 | +3.52% | 194,400 | 83億9094万 | +10.03% | 173.76 | 2.1 |
| 01/11 | 638 | 642 | 621 | 625 | -2.04% | 246,000 | 81億562万 | +6.84% | 167.85 | 2.03 |
| 01/10 | 620 | 639 | 620 | 638 | +3.07% | 418,800 | 82億7422万 | +9.62% | 171.35 | 2.07 |
| 01/09 | 610 | 619 | 607 | 619 | +2.82% | 127,700 | 80億2781万 | +7.09% | 166.24 | 2.01 |
| 01/05 | 609 | 614 | 602 | 602 | -1.15% | 184,300 | 78億733万 | +4.51% | 161.68 | 1.96 |
| 01/04 | 590 | 612 | 589 | 609 | +3.05% | 210,300 | 78億9812万 | +5.73% | 163.56 | 1.98 |
| 2017 |
| 12/29 | 587 | 595 | 579 | 591 | +2.78% | 189,200 | 76億6467万 | +2.78% | 158.72 | 1.92 |
| 12/28 | 586 | 590 | 575 | 575 | -0.86% | 121,400 | 74億5717万 | +0.52% | 154.43 | 1.87 |
| 12/27 | 572 | 584 | 569 | 580 | +1.58% | 63,800 | 75億2202万 | +1.75% | 155.77 | 1.88 |
| 12/26 | 578 | 580 | 567 | 571 | -1.21% | 120,800 | 74億529万 | +0.71% | 153.35 | 1.86 |
| 12/25 | 582 | 586 | 575 | 578 | -1.7% | 55,600 | 74億9608万 | +2.48% | 155.23 | 1.88 |
| 12/22 | 593 | 596 | 584 | 588 | -0.51% | 101,600 | 76億2577万 | +4.63% | 157.92 | 1.91 |
| 12/21 | 584 | 595 | 581 | 591 | +1.55% | 103,900 | 76億6467万 | +5.91% | 158.72 | 1.92 |
| 12/20 | 588 | 589 | 575 | 582 | -1.02% | 86,600 | 75億4795万 | +5.05% | 156.31 | 1.89 |
| 12/19 | 590 | 595 | 587 | 588 | 0% | 106,700 | 76億2577万 | +6.72% | 157.92 | 1.91 |
| 12/18 | 585 | 598 | 579 | 588 | +0.86% | 128,200 | 76億2577万 | +7.3% | 157.92 | 1.91 |
| 12/15 | 575 | 594 | 574 | 583 | +2.46% | 171,800 | 75億6092万 | +7.37% | 156.57 | 1.89 |
| 12/14 | 571 | 574 | 564 | 569 | -0.87% | 62,700 | 73億7936万 | +5.57% | 152.81 | 1.85 |
| 12/13 | 585 | 591 | 572 | 574 | -3.37% | 126,100 | 74億4420万 | +7.09% | 154.16 | 1.87 |
| 12/12 | 587 | 603 | 585 | 594 | +2.24% | 267,700 | 77億358万 | +11.24% | 159.53 | 1.93 |
| 12/11 | 586 | 590 | 575 | 581 | +1.75% | 103,000 | 75億3498万 | +9.21% | 156.04 | 1.89 |
| 12/08 | 555 | 577 | 555 | 571 | +1.78% | 74,500 | 74億529万 | +7.74% | 153.35 | 1.86 |
| 12/07 | 548 | 562 | 548 | 561 | +1.63% | 37,000 | 72億7560万 | +6.25% | 150.67 | 1.82 |
| 12/06 | 572 | 572 | 547 | 552 | 0% | 90,700 | 71億5888万 | +4.74% | 148.25 | 1.79 |
| 12/05 | 564 | 565 | 550 | 552 | -1.43% | 32,400 | 71億5888万 | +4.74% | 148.25 | 1.79 |
| 12/04 | 544 | 619 | 544 | 560 | +2.19% | 632,900 | 72億6264万 | +5.66% | 150.4 | 1.82 |
| 12/01 | 551 | 557 | 548 | 548 | +0.55% | 49,000 | 71億701万 | +3.01% | 147.17 | 1.78 |
| 11/30 | 580 | 581 | 542 | 545 | -5.87% | 195,800 | 70億6810万 | +1.87% | 146.37 | 1.77 |
| 11/29 | 585 | 590 | 570 | 579 | -0.86% | 133,600 | 75億905万 | +7.82% | 155.5 | 1.88 |
| 11/28 | 585 | 588 | 575 | 584 | -0.17% | 135,200 | 75億7389万 | +8.55% | 156.84 | 1.9 |
| 11/27 | 545 | 595 | 544 | 585 | +10.38% | 487,000 | 75億8686万 | +8.74% | 157.11 | 1.9 |
| 11/24 | 517 | 534 | 517 | 530 | +2.51% | 96,400 | 68億7357万 | -1.49% | 142.34 | 1.72 |
| 11/22 | 500 | 522 | 500 | 517 | +3.19% | 69,400 | 67億497万 | -4.44% | 138.85 | 1.68 |
| 11/21 | 512 | 512 | 498 | 501 | -1.76% | 83,800 | 64億9746万 | -8.07% | 134.55 | 1.63 |
| 11/20 | 506 | 512 | 503 | 510 | +0.79% | 24,900 | 66億1419万 | -6.93% | 136.97 | 1.66 |
| 11/17 | 519 | 519 | 501 | 506 | -0.98% | 49,300 | 65億6231万 | -8.33% | 135.9 | 1.64 |
| 11/16 | 481 | 522 | 481 | 511 | +5.8% | 89,400 | 66億2715万 | -8.09% | 137.24 | 1.66 |
| 11/15 | 495 | 495 | 480 | 483 | -3.98% | 72,500 | 62億6402万 | -13.75% | 129.72 | 1.57 |
| 11/14 | 508 | 518 | 495 | 503 | -0.98% | 104,400 | 65億2340万 | -10.97% | 135.09 | 1.63 |
| 11/13 | 485 | 517 | 479 | 508 | +7.63% | 213,000 | 65億8825万 | -10.88% | 136.43 | 1.65 |
| 11/10 | 471 | 476 | 470 | 472 | -0.84% | 114,600 | 61億2136万 | -17.77% | 126.76 | 1.53 |
| 11/09 | 492 | 502 | 473 | 476 | -4.8% | 242,300 | 61億7324万 | -17.93% | 127.84 | 1.55 |
| 11/08 | 521 | 521 | 476 | 500 | -6.19% | 480,800 | 64億8450万 | -14.68% | 134.28 | 1.62 |
| 11/07 | 525 | 574 | 523 | 533 | +1.91% | 556,800 | 69億1247万 | -9.66% | 143.15 | 1.73 |
| 11/06 | 526 | 540 | 521 | 523 | -0.95% | 76,300 | 67億8278万 | -11.66% | 140.46 | 1.7 |
| 11/02 | 537 | 537 | 514 | 528 | -0.94% | 114,000 | 68億4763万 | -11.41% | 141.8 | 1.72 |
| 11/01 | 549 | 550 | 532 | 533 | -2.74% | 159,400 | 69億1247万 | -10.87% | 143.15 | 1.73 |
