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 | 2,423 | 2,457 | 2,413 | 2,447 | +2.17% | 48,000 | 287億3655万 | -3.32% | 9.45 | 0.51 |
| 03/29 | 2,410 | 2,426 | 2,362 | 2,395 | -0.42% | 65,100 | 281億2589万 | -5.56% | 9.25 | 0.5 |
| 03/28 | 2,372 | 2,419 | 2,340 | 2,405 | -1.39% | 57,500 | 282億4332万 | -5.5% | 9.29 | 0.5 |
| 03/27 | 2,401 | 2,450 | 2,381 | 2,439 | +2.65% | 103,100 | 286億4260万 | -4.54% | 9.42 | 0.51 |
| 03/26 | 2,391 | 2,405 | 2,328 | 2,376 | -0.59% | 89,100 | 279億276万 | -7.22% | 9.18 | 0.5 |
| 03/23 | 2,450 | 2,450 | 2,374 | 2,390 | -4.36% | 121,100 | 280億6717万 | -6.79% | 9.23 | 0.5 |
| 03/22 | 2,545 | 2,546 | 2,460 | 2,499 | -0.87% | 127,700 | 293億4722万 | -2.65% | 9.65 | 0.52 |
| 03/20 | 2,483 | 2,530 | 2,457 | 2,521 | +1.29% | 76,300 | 296億558万 | -1.83% | 9.74 | 0.53 |
| 03/19 | 2,545 | 2,545 | 2,477 | 2,489 | -2.66% | 112,500 | 292億2978万 | -3.26% | 9.62 | 0.52 |
| 03/16 | 2,577 | 2,579 | 2,548 | 2,557 | +0.12% | 41,200 | 300億2835万 | -1.69% | 9.88 | 0.53 |
| 03/15 | 2,588 | 2,588 | 2,525 | 2,554 | -2.22% | 65,200 | 299億9312万 | -2.82% | 9.87 | 0.53 |
| 03/14 | 2,584 | 2,645 | 2,584 | 2,612 | +0.81% | 56,600 | 306億7424万 | -1.55% | 10.09 | 0.55 |
| 03/13 | 2,579 | 2,593 | 2,549 | 2,591 | +0.47% | 52,100 | 304億2763万 | -3.1% | 10.01 | 0.54 |
| 03/12 | 2,520 | 2,586 | 2,512 | 2,579 | +2.83% | 63,500 | 302億8671万 | -4.59% | 9.96 | 0.54 |
| 03/09 | 2,500 | 2,529 | 2,480 | 2,508 | +0.52% | 55,900 | 294億5291万 | -8.33% | 9.69 | 0.52 |
| 03/08 | 2,509 | 2,533 | 2,475 | 2,495 | -0.52% | 39,700 | 293億24万 | -9.99% | 9.64 | 0.52 |
| 03/07 | 2,496 | 2,550 | 2,473 | 2,508 | +0.84% | 110,000 | 294億5291万 | -10.75% | 9.69 | 0.52 |
| 03/06 | 2,524 | 2,574 | 2,481 | 2,487 | -0.08% | 110,500 | 292億630万 | -12.52% | 9.61 | 0.52 |
| 03/05 | 2,569 | 2,569 | 2,485 | 2,489 | -3.15% | 135,000 | 292億2978万 | -13.58% | 9.62 | 0.52 |
| 03/02 | 2,586 | 2,600 | 2,543 | 2,570 | -2.13% | 110,600 | 301億8101万 | -11.74% | 9.93 | 0.54 |
| 03/01 | 2,660 | 2,700 | 2,597 | 2,626 | -2.2% | 186,600 | 308億3865万 | -10.71% | 10.14 | 0.55 |
| 02/28 | 2,714 | 2,744 | 2,660 | 2,685 | -1.21% | 171,400 | 315億3153万 | -9.6% | 10.37 | 0.56 |
| 02/27 | 2,686 | 2,737 | 2,677 | 2,718 | +1.72% | 84,200 | 319億1906万 | -9.34% | 10.5 | 0.57 |
| 02/26 | 2,685 | 2,693 | 2,654 | 2,672 | +0.79% | 49,900 | 313億7886万 | -11.64% | 10.32 | 0.56 |
| 02/23 | 2,587 | 2,656 | 2,587 | 2,651 | +2.47% | 49,700 | 311億3224万 | -13.11% | 10.24 | 0.55 |
| 02/22 | 2,598 | 2,598 | 2,557 | 2,587 | -0.73% | 44,300 | 303億8065万 | -16.06% | 9.99 | 0.54 |
| 02/21 | 2,619 | 2,669 | 2,584 | 2,606 | -1.81% | 88,000 | 306億378万 | -16.39% | 10.07 | 0.55 |
| 02/20 | 2,603 | 2,657 | 2,554 | 2,654 | +1.88% | 139,800 | 311億6747万 | -15.77% | 10.25 | 0.56 |
| 02/19 | 2,485 | 2,613 | 2,480 | 2,605 | +6.11% | 176,200 | 305億9204万 | -18.21% | 10.06 | 0.54 |
| 02/16 | 2,500 | 2,505 | 2,445 | 2,455 | 0% | 104,300 | 288億3050万 | -23.81% | 9.48 | 0.51 |
| 02/15 | 2,526 | 2,528 | 2,424 | 2,455 | -2.77% | 238,800 | 288億3050万 | -24.83% | 9.48 | 0.51 |
| 02/14 | 2,650 | 2,659 | 2,503 | 2,525 | -4.61% | 333,600 | 296億5255万 | -23.69% | 9.75 | 0.53 |
| 02/13 | 2,633 | 2,720 | 2,608 | 2,647 | -16.76% | 447,500 | 310億8527万 | -20.94% | 10.23 | 0.55 |
| 02/09 | 3,140 | 3,195 | 3,110 | 3,180 | -1.85% | 88,200 | 373億4460万 | -5.89% | 12.28 | 0.67 |
| 02/08 | 3,185 | 3,270 | 3,185 | 3,240 | +1.89% | 132,700 | 380億4922万 | -4.45% | 12.52 | 0.68 |
| 02/07 | 3,250 | 3,275 | 3,165 | 3,180 | +1.44% | 101,400 | 373億4460万 | -6.44% | 12.28 | 0.67 |
| 02/06 | 3,160 | 3,165 | 3,040 | 3,135 | -5.43% | 144,500 | 368億1614万 | -7.98% | 12.11 | 0.66 |
| 02/05 | 3,310 | 3,320 | 3,290 | 3,315 | -2.79% | 124,700 | 389億2999万 | -2.99% | 12.81 | 0.69 |
| 02/02 | 3,430 | 3,430 | 3,375 | 3,410 | +0.15% | 57,100 | 400億4563万 | -0.18% | 13.17 | 0.71 |
| 02/01 | 3,440 | 3,440 | 3,370 | 3,405 | -1.16% | 94,800 | 399億8691万 | -0.21% | 13.15 | 0.71 |
| 01/31 | 3,340 | 3,455 | 3,295 | 3,445 | +3.14% | 166,500 | 404億5665万 | +1.03% | 13.31 | 0.72 |
| 01/30 | 3,400 | 3,440 | 3,310 | 3,340 | -1.62% | 114,700 | 392億2358万 | -1.85% | 12.9 | 0.7 |
| 01/29 | 3,290 | 3,400 | 3,250 | 3,395 | +2.72% | 147,200 | 398億6947万 | -0.09% | 13.12 | 0.71 |
| 01/26 | 3,300 | 3,320 | 3,275 | 3,305 | +0.3% | 79,800 | 388億1255万 | -2.56% | 12.77 | 0.69 |
| 01/25 | 3,320 | 3,330 | 3,295 | 3,295 | -1.64% | 59,000 | 386億9511万 | -2.74% | 12.73 | 0.69 |
| 01/24 | 3,390 | 3,415 | 3,330 | 3,350 | -1.03% | 79,900 | 393億4101万 | -0.98% | 12.94 | 0.7 |
| 01/23 | 3,365 | 3,410 | 3,355 | 3,385 | +0.74% | 49,200 | 397億5204万 | +0.27% | 13.08 | 0.71 |
| 01/22 | 3,385 | 3,395 | 3,345 | 3,360 | 0% | 76,600 | 394億5845万 | -0.12% | 12.98 | 0.7 |
| 01/19 | 3,415 | 3,440 | 3,360 | 3,360 | -1.61% | 151,800 | 394億5845万 | +0.18% | 12.98 | 0.7 |
| 01/18 | 3,460 | 3,495 | 3,415 | 3,415 | -1.16% | 61,800 | 401億434万 | +2.12% | 13.19 | 0.71 |
| 01/17 | 3,415 | 3,470 | 3,410 | 3,455 | 0% | 56,600 | 405億7409万 | +3.75% | 13.35 | 0.72 |
| 01/16 | 3,490 | 3,515 | 3,450 | 3,455 | -1.43% | 67,500 | 405億7409万 | +4.29% | 13.35 | 0.72 |
| 01/15 | 3,575 | 3,580 | 3,505 | 3,505 | -1.27% | 63,400 | 411億6127万 | +6.37% | 13.54 | 0.73 |
| 01/12 | 3,530 | 3,625 | 3,530 | 3,550 | +0.14% | 99,000 | 416億8973万 | +8.3% | 13.71 | 0.74 |
| 01/11 | 3,500 | 3,555 | 3,470 | 3,545 | +0.42% | 93,500 | 416億3101万 | +8.78% | 13.69 | 0.74 |
| 01/10 | 3,495 | 3,565 | 3,495 | 3,530 | +1% | 132,700 | 414億5486万 | +8.92% | 13.64 | 0.74 |
| 01/09 | 3,450 | 3,510 | 3,430 | 3,495 | +2.04% | 136,400 | 410億4383万 | +8.41% | 13.5 | 0.73 |
| 01/05 | 3,465 | 3,465 | 3,385 | 3,425 | -1.72% | 122,800 | 402億2178万 | +6.76% | 13.23 | 0.72 |
| 01/04 | 3,490 | 3,500 | 3,410 | 3,485 | +1.75% | 105,500 | 409億2640万 | +9.11% | 13.46 | 0.73 |
| 2017 |
| 12/29 | 3,390 | 3,450 | 3,390 | 3,425 | +1.03% | 65,300 | 402億2178万 | +7.74% | 13.23 | 0.72 |
| 12/28 | 3,385 | 3,450 | 3,375 | 3,390 | +0.44% | 91,400 | 398億1075万 | +7.04% | 13.1 | 0.71 |
| 12/27 | 3,325 | 3,405 | 3,315 | 3,375 | +2.12% | 84,100 | 396億3460万 | +6.87% | 13.04 | 0.71 |
| 12/26 | 3,345 | 3,345 | 3,280 | 3,305 | -0.15% | 43,100 | 388億1255万 | +5.02% | 12.77 | 0.69 |
| 12/25 | 3,360 | 3,365 | 3,300 | 3,310 | -1.05% | 39,300 | 388億7127万 | +5.48% | 12.79 | 0.69 |
| 12/22 | 3,270 | 3,360 | 3,255 | 3,345 | +2.14% | 153,700 | 392億8229万 | +6.87% | 12.92 | 0.7 |
| 12/21 | 3,210 | 3,285 | 3,185 | 3,275 | +1.87% | 116,200 | 384億6024万 | +5.04% | 12.65 | 0.68 |
| 12/20 | 3,230 | 3,280 | 3,210 | 3,215 | -0.62% | 99,800 | 377億5563万 | +3.34% | 12.42 | 0.67 |
| 12/19 | 3,230 | 3,250 | 3,215 | 3,235 | +0.31% | 66,300 | 379億9050万 | +4.05% | 12.5 | 0.68 |
| 12/18 | 3,200 | 3,250 | 3,190 | 3,225 | +2.06% | 165,300 | 378億7306万 | +3.8% | 12.46 | 0.67 |
| 12/15 | 3,140 | 3,180 | 3,125 | 3,160 | -0.78% | 132,200 | 371億973万 | +1.02% | 12.21 | 0.66 |
| 12/14 | 3,085 | 3,185 | 3,085 | 3,185 | +3.24% | 145,500 | 374億332万 | +1.05% | 12.3 | 0.67 |
| 12/13 | 3,125 | 3,130 | 3,075 | 3,085 | -0.48% | 112,600 | 362億2896万 | -2.8% | 11.92 | 0.65 |
| 12/12 | 3,115 | 3,125 | 3,075 | 3,100 | -0.32% | 111,400 | 364億511万 | -3.19% | 11.98 | 0.65 |
| 12/11 | 3,100 | 3,150 | 3,090 | 3,110 | +1.3% | 110,100 | 365億2255万 | -3.6% | 12.01 | 0.65 |
| 12/08 | 3,020 | 3,080 | 3,020 | 3,070 | +1.82% | 130,100 | 360億5281万 | -5.42% | 11.86 | 0.64 |
| 12/07 | 3,030 | 3,045 | 3,005 | 3,015 | -0.17% | 188,000 | 354億691万 | -7.69% | 11.65 | 0.63 |
| 12/06 | 3,040 | 3,060 | 3,010 | 3,020 | -1.47% | 131,500 | 354億6563万 | -8.12% | 11.67 | 0.63 |
| 12/05 | 3,065 | 3,070 | 3,035 | 3,065 | -0.81% | 126,700 | 359億9409万 | -7.15% | 11.84 | 0.64 |
| 12/04 | 3,100 | 3,120 | 3,080 | 3,090 | -0.16% | 89,100 | 362億8768万 | -6.76% | 11.94 | 0.65 |
| 12/01 | 3,145 | 3,145 | 3,075 | 3,095 | 0% | 65,300 | 363億4640万 | -6.89% | 11.96 | 0.65 |
| 11/30 | 3,135 | 3,170 | 3,090 | 3,095 | -0.32% | 115,800 | 363億4640万 | -7.11% | 11.96 | 0.65 |
| 11/29 | 3,050 | 3,115 | 3,030 | 3,105 | +1.31% | 102,100 | 364億6383万 | -7.01% | 12 | 0.65 |
| 11/28 | 3,095 | 3,095 | 3,040 | 3,065 | -1.76% | 160,000 | 359億9409万 | -8.34% | 11.84 | 0.64 |
| 11/27 | 3,160 | 3,160 | 3,100 | 3,120 | -0.16% | 97,100 | 366億3999万 | -6.89% | 12.05 | 0.65 |
| 11/24 | 3,160 | 3,175 | 3,115 | 3,125 | -1.11% | 69,600 | 366億9870万 | -6.83% | 12.07 | 0.65 |
| 11/22 | 3,150 | 3,200 | 3,135 | 3,160 | +1.77% | 226,000 | 371億973万 | -5.9% | 12.21 | 0.66 |
| 11/21 | 3,060 | 3,115 | 3,055 | 3,105 | +1.31% | 119,800 | 364億6383万 | -7.64% | 12 | 0.65 |
| 11/20 | 3,100 | 3,125 | 3,050 | 3,065 | -1.45% | 79,300 | 359億9409万 | -8.97% | 11.84 | 0.64 |
| 11/17 | 3,105 | 3,145 | 3,095 | 3,110 | +1.47% | 159,900 | 365億2255万 | -7.8% | 12.01 | 0.65 |
| 11/16 | 3,070 | 3,080 | 2,992 | 3,065 | -0.65% | 268,600 | 359億9409万 | -9.27% | 11.84 | 0.64 |
| 11/15 | 3,160 | 3,160 | 3,080 | 3,085 | -2.53% | 267,500 | 362億2896万 | -8.86% | 11.92 | 0.65 |
| 11/14 | 3,200 | 3,220 | 3,120 | 3,165 | -1.09% | 374,300 | 371億6845万 | -6.75% | 12.23 | 0.66 |
| 11/13 | 3,255 | 3,280 | 3,180 | 3,200 | -14.55% | 627,800 | 375億7947万 | -5.88% | 12.36 | 0.67 |
| 11/10 | 3,650 | 3,780 | 3,645 | 3,745 | 0% | 113,200 | 439億7973万 | +9.95% | 14.47 | 0.78 |
| 11/09 | 3,745 | 3,800 | 3,680 | 3,745 | -0.13% | 108,800 | 439億7973万 | +10.47% | 14.47 | 0.78 |
| 11/08 | 3,740 | 3,765 | 3,705 | 3,750 | -0.53% | 84,700 | 440億3845万 | +11.11% | 14.49 | 0.78 |
| 11/07 | 3,680 | 3,785 | 3,680 | 3,770 | +1.75% | 111,900 | 442億7332万 | +12.24% | 14.56 | 0.79 |
| 11/06 | 3,615 | 3,725 | 3,610 | 3,705 | +2.35% | 141,900 | 435億998万 | +10.83% | 14.31 | 0.77 |
| 11/02 | 3,580 | 3,620 | 3,555 | 3,620 | +1.54% | 98,400 | 425億1178万 | +8.74% | 13.98 | 0.76 |
| 11/01 | 3,550 | 3,625 | 3,535 | 3,565 | +0.71% | 226,100 | 418億6588万 | +7.48% | 13.77 | 0.75 |
