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 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/30 | 3,635 | 3,650 | 3,595 | 3,620 | +0.7% | 669,800 | 5404億5510万 | -5.56% | 13.69 | 1.56 |
| 03/29 | 3,675 | 3,690 | 3,560 | 3,595 | -0.96% | 739,800 | 5367億2268万 | -6.6% | 13.6 | 1.55 |
| 03/28 | 3,595 | 3,635 | 3,580 | 3,630 | -1.89% | 1,036,800 | 5419億4807万 | -6.15% | 13.73 | 1.57 |
| 03/27 | 3,580 | 3,715 | 3,575 | 3,700 | +5.56% | 1,216,400 | 5523億9886万 | -4.79% | 14 | 1.6 |
| 03/26 | 3,440 | 3,510 | 3,425 | 3,505 | +0.43% | 1,101,600 | 5232億8595万 | -10.2% | 13.26 | 1.51 |
| 03/23 | 3,550 | 3,565 | 3,475 | 3,490 | -6.18% | 1,934,400 | 5210億4649万 | -11.01% | 13.2 | 1.51 |
| 03/22 | 3,720 | 3,735 | 3,670 | 3,720 | -1.06% | 1,119,800 | 5553億8480万 | -5.54% | 14.07 | 1.61 |
| 03/20 | 3,715 | 3,765 | 3,670 | 3,760 | -0.79% | 640,800 | 5613億5668万 | -4.59% | 14.22 | 1.62 |
| 03/19 | 3,810 | 3,845 | 3,770 | 3,790 | -1.43% | 508,000 | 5658億3559万 | -3.9% | 14.34 | 1.64 |
| 03/16 | 3,885 | 3,895 | 3,845 | 3,845 | -1.28% | 619,200 | 5740億4693万 | -2.61% | 14.55 | 1.66 |
| 03/15 | 3,885 | 3,915 | 3,835 | 3,895 | -0.51% | 529,800 | 5815億1178万 | -1.54% | 14.73 | 1.68 |
| 03/14 | 3,875 | 3,930 | 3,875 | 3,915 | -0.51% | 475,400 | 5844億9772万 | -1.16% | 14.81 | 1.69 |
| 03/13 | 3,900 | 3,950 | 3,880 | 3,935 | +0.25% | 858,200 | 5874億8366万 | -0.71% | 14.89 | 1.7 |
| 03/12 | 3,980 | 3,985 | 3,900 | 3,925 | +0.64% | 806,600 | 5859億9069万 | -1.31% | 14.85 | 1.7 |
| 03/09 | 3,870 | 3,980 | 3,870 | 3,900 | +1.96% | 1,052,800 | 5822億5826万 | -2.57% | 14.75 | 1.69 |
| 03/08 | 3,875 | 3,880 | 3,810 | 3,825 | -0.39% | 587,200 | 5710億6099万 | -5.11% | 14.47 | 1.65 |
| 03/07 | 3,855 | 3,885 | 3,815 | 3,840 | -1.16% | 617,400 | 5733億44万 | -5.35% | 14.53 | 1.66 |
| 03/06 | 3,875 | 3,950 | 3,875 | 3,885 | +2.24% | 563,200 | 5800億1881万 | -4.9% | 14.7 | 1.68 |
| 03/05 | 3,855 | 3,860 | 3,775 | 3,800 | -2.19% | 767,600 | 5673億2856万 | -7.63% | 14.37 | 1.64 |
| 03/02 | 3,885 | 3,925 | 3,870 | 3,885 | -3.24% | 828,800 | 5800億1881万 | -6.18% | 14.7 | 1.68 |
| 03/01 | 4,055 | 4,065 | 3,985 | 4,015 | -1.83% | 791,200 | 5994億2742万 | -3.58% | 15.19 | 1.73 |
| 02/28 | 4,095 | 4,130 | 4,070 | 4,090 | -0.61% | 836,400 | 6106億2469万 | -2.29% | 15.47 | 1.77 |
| 02/27 | 4,120 | 4,165 | 4,105 | 4,115 | +1.11% | 921,400 | 6143億5711万 | -2.26% | 15.57 | 1.78 |
| 02/26 | 4,125 | 4,135 | 4,040 | 4,070 | -0.37% | 553,600 | 6076億3875万 | -3.9% | 15.4 | 1.76 |
| 02/23 | 4,045 | 4,090 | 4,030 | 4,085 | +1.74% | 491,600 | 6098億7820万 | -4.09% | 15.45 | 1.76 |
| 02/22 | 4,025 | 4,050 | 3,975 | 4,015 | -1.47% | 820,800 | 5994億2742万 | -6.21% | 15.19 | 1.73 |
| 02/21 | 4,065 | 4,125 | 4,035 | 4,075 | -0.12% | 859,400 | 6083億8523万 | -5.36% | 15.42 | 1.76 |
| 02/20 | 4,140 | 4,145 | 4,060 | 4,080 | -1.09% | 799,600 | 6091億3172万 | -5.66% | 15.43 | 1.76 |
| 02/19 | 4,040 | 4,135 | 4,030 | 4,125 | +4.04% | 1,143,800 | 6158億5008万 | -4.98% | 15.6 | 1.78 |
| 02/16 | 3,920 | 3,970 | 3,875 | 3,965 | +1.93% | 968,800 | 5919億6257万 | -8.98% | 15 | 1.71 |
| 02/15 | 3,860 | 3,925 | 3,840 | 3,890 | +2.23% | 860,000 | 5807億6529万 | -11.11% | 14.72 | 1.68 |
| 02/14 | 3,805 | 3,870 | 3,750 | 3,805 | -0.52% | 1,021,000 | 5680億7505万 | -13.48% | 14.39 | 1.64 |
| 02/13 | 3,965 | 3,975 | 3,815 | 3,825 | -1.8% | 1,294,800 | 5710億6099万 | -13.58% | 14.47 | 1.65 |
| 02/09 | 3,830 | 3,905 | 3,820 | 3,895 | -3.47% | 1,111,400 | 5815億1178万 | -12.51% | 14.73 | 1.68 |
| 02/08 | 4,020 | 4,075 | 3,990 | 4,035 | +0.25% | 1,381,600 | 6024億1336万 | -9.77% | 15.26 | 1.74 |
| 02/07 | 4,175 | 4,180 | 4,025 | 4,025 | +1.39% | 1,210,600 | 6009億2039万 | -10.16% | 15.23 | 1.74 |
| 02/06 | 4,000 | 4,090 | 3,845 | 3,970 | -7.24% | 1,926,400 | 5927億905万 | -11.56% | 15.02 | 1.72 |
| 02/05 | 4,395 | 4,405 | 4,275 | 4,280 | -6.35% | 1,540,400 | 6389億9112万 | -4.91% | 16.19 | 1.85 |
| 02/02 | 4,625 | 4,630 | 4,505 | 4,570 | -0.65% | 943,800 | 6822億8725万 | +1.56% | 17.29 | 1.97 |
| 02/01 | 4,500 | 4,605 | 4,500 | 4,600 | +2.45% | 950,600 | 6867億6616万 | +2.45% | 17.4 | 1.99 |
| 01/31 | 4,505 | 4,580 | 4,490 | 4,490 | -0.77% | 1,237,400 | 6703億4349万 | +0.31% | 16.99 | 1.94 |
| 01/30 | 4,725 | 4,775 | 4,495 | 4,525 | -2.06% | 2,501,000 | 6755億6888万 | +1.3% | 17.12 | 1.96 |
| 01/29 | 4,545 | 4,660 | 4,535 | 4,620 | +3.24% | 1,346,000 | 6897億5210万 | +3.68% | 17.48 | 2 |
| 01/26 | 4,515 | 4,530 | 4,470 | 4,475 | +0.11% | 721,400 | 6681億403万 | +0.83% | 16.93 | 1.93 |
| 01/25 | 4,485 | 4,555 | 4,430 | 4,470 | -1.97% | 945,200 | 6673億5755万 | +0.99% | 16.91 | 1.93 |
| 01/24 | 4,655 | 4,685 | 4,535 | 4,560 | -2.46% | 1,761,200 | 6807億9428万 | +3.5% | 17.25 | 1.97 |
| 01/23 | 4,735 | 4,770 | 4,670 | 4,675 | -1.37% | 1,098,800 | 6979億6343万 | +6.64% | 17.68 | 2.02 |
| 01/22 | 4,685 | 4,745 | 4,640 | 4,740 | +1.39% | 1,288,000 | 7076億6773万 | +8.84% | 17.93 | 2.05 |
| 01/19 | 4,660 | 4,690 | 4,605 | 4,675 | +0.54% | 797,600 | 6979億6343万 | +8.02% | 17.68 | 2.02 |
| 01/18 | 4,700 | 4,755 | 4,645 | 4,650 | +0.54% | 1,239,400 | 6942億3101万 | +8.09% | 17.59 | 2.01 |
| 01/17 | 4,525 | 4,635 | 4,480 | 4,625 | +1.43% | 993,200 | 6904億9858万 | +8.11% | 17.5 | 2 |
| 01/16 | 4,495 | 4,570 | 4,455 | 4,560 | +2.01% | 721,000 | 6807億9428万 | +7.24% | 17.25 | 1.97 |
| 01/15 | 4,515 | 4,525 | 4,465 | 4,470 | -0.56% | 612,800 | 6673億5755万 | +5.8% | 16.91 | 1.93 |
| 01/12 | 4,480 | 4,505 | 4,450 | 4,495 | +0.22% | 814,000 | 6710億8997万 | +6.85% | 17 | 1.94 |
| 01/11 | 4,410 | 4,485 | 4,410 | 4,485 | +1.01% | 730,200 | 6695億9700万 | +7.17% | 16.97 | 1.94 |
| 01/10 | 4,475 | 4,485 | 4,430 | 4,440 | -1.33% | 778,400 | 6628億7864万 | +6.63% | 16.8 | 1.92 |
| 01/09 | 4,525 | 4,560 | 4,495 | 4,500 | +0.9% | 869,400 | 6718億3646万 | +8.56% | 17.02 | 1.94 |
| 01/05 | 4,440 | 4,460 | 4,380 | 4,460 | +1.36% | 943,200 | 6658億6458万 | +8.04% | 16.87 | 1.93 |
| 01/04 | 4,310 | 4,430 | 4,310 | 4,400 | +3.65% | 1,229,600 | 6569億676万 | +6.98% | 16.64 | 1.9 |
| 2017 |
| 12/29 | 4,255 | 4,300 | 4,230 | 4,245 | +0.12% | 470,800 | 6337億6572万 | +3.49% | 16.06 | 1.83 |
| 12/28 | 4,260 | 4,300 | 4,230 | 4,240 | -0.7% | 534,000 | 6330億1924万 | +3.44% | 16.04 | 1.83 |
| 12/27 | 4,245 | 4,290 | 4,235 | 4,270 | +0.23% | 355,000 | 6374億9815万 | +4.2% | 16.15 | 1.84 |
| 12/26 | 4,290 | 4,295 | 4,255 | 4,260 | -1.16% | 439,200 | 6360億518万 | +4.13% | 16.12 | 1.84 |
| 12/25 | 4,270 | 4,325 | 4,270 | 4,310 | +0.94% | 552,000 | 6434億7003万 | +5.56% | 16.3 | 1.86 |
| 12/22 | 4,225 | 4,285 | 4,225 | 4,270 | +0.59% | 488,800 | 6374億9815万 | +4.81% | 16.15 | 1.84 |
| 12/21 | 4,250 | 4,310 | 4,230 | 4,245 | -0.59% | 826,000 | 6337億6572万 | +4.35% | 16.06 | 1.83 |
| 12/20 | 4,200 | 4,285 | 4,195 | 4,270 | +2.89% | 1,018,000 | 6374億9815万 | +5.17% | 16.15 | 1.84 |
| 12/19 | 4,190 | 4,200 | 4,130 | 4,150 | -0.6% | 669,600 | 6195億8251万 | +2.34% | 15.7 | 1.79 |
| 12/18 | 4,035 | 4,175 | 4,025 | 4,175 | +4.64% | 1,071,400 | 6233億1493万 | +2.93% | 15.79 | 1.8 |
| 12/15 | 3,980 | 4,005 | 3,950 | 3,990 | 0% | 675,200 | 5956億9499万 | -1.68% | 15.09 | 1.72 |
| 12/14 | 3,955 | 4,035 | 3,950 | 3,990 | +0.76% | 673,600 | 5956億9499万 | -1.89% | 15.09 | 1.72 |
| 12/13 | 4,035 | 4,050 | 3,955 | 3,960 | -2.34% | 666,600 | 5912億1608万 | -2.94% | 14.98 | 1.71 |
| 12/12 | 4,040 | 4,080 | 4,030 | 4,055 | +0.25% | 461,400 | 6053億9930万 | -0.93% | 15.34 | 1.75 |
| 12/11 | 4,050 | 4,050 | 3,995 | 4,045 | -0.12% | 596,000 | 6039億633万 | -1.32% | 15.3 | 1.75 |
| 12/08 | 4,025 | 4,065 | 4,010 | 4,050 | +2.27% | 1,043,000 | 6046億5281万 | -1.32% | 15.32 | 1.75 |
| 12/07 | 3,900 | 3,970 | 3,890 | 3,960 | +2.06% | 670,200 | 5912億1608万 | -3.65% | 14.98 | 1.71 |
| 12/06 | 4,015 | 4,015 | 3,860 | 3,880 | -3.84% | 1,128,400 | 5792億7232万 | -5.71% | 14.68 | 1.68 |
| 12/05 | 3,925 | 4,040 | 3,905 | 4,035 | +2.28% | 848,800 | 6024億1336万 | -2.11% | 15.26 | 1.74 |
| 12/04 | 3,975 | 3,995 | 3,945 | 3,945 | -0.38% | 607,400 | 5889億7663万 | -4.2% | 14.92 | 1.7 |
| 12/01 | 3,970 | 3,990 | 3,935 | 3,960 | 0% | 922,200 | 5912億1608万 | -3.34% | 14.98 | 1.71 |
| 11/30 | 4,005 | 4,010 | 3,920 | 3,960 | -2.7% | 1,557,000 | 5912億1608万 | -2.85% | 14.98 | 1.71 |
| 11/29 | 4,100 | 4,105 | 4,045 | 4,070 | -0.25% | 689,000 | 6076億3875万 | +0.39% | 15.4 | 1.76 |
| 11/28 | 4,135 | 4,145 | 4,065 | 4,080 | -1.57% | 921,000 | 6091億3172万 | +1.29% | 15.43 | 1.76 |
| 11/27 | 4,175 | 4,190 | 4,130 | 4,145 | -0.12% | 848,800 | 6188億3602万 | +3.6% | 15.68 | 1.79 |
| 11/24 | 4,165 | 4,185 | 4,125 | 4,150 | -1.66% | 703,800 | 6195億8251万 | +4.51% | 15.7 | 1.79 |
| 11/22 | 4,195 | 4,260 | 4,175 | 4,220 | +3.05% | 1,084,000 | 6300億3330万 | +7.08% | 15.96 | 1.82 |
| 11/21 | 4,080 | 4,145 | 4,060 | 4,095 | +0.99% | 556,600 | 6113億7117万 | +4.79% | 15.49 | 1.77 |
| 11/20 | 4,090 | 4,125 | 4,045 | 4,055 | -1.22% | 544,400 | 6053億9930万 | +4.51% | 15.34 | 1.75 |
| 11/17 | 4,195 | 4,210 | 4,090 | 4,105 | -0.12% | 876,800 | 6128億6414万 | +6.57% | 15.53 | 1.77 |
| 11/16 | 4,005 | 4,120 | 3,995 | 4,110 | +1.86% | 754,800 | 6136億1063万 | +7.59% | 15.55 | 1.78 |
| 11/15 | 4,135 | 4,135 | 4,025 | 4,035 | -2.89% | 1,024,400 | 6024億1336万 | +6.55% | 15.26 | 1.74 |
| 11/14 | 4,110 | 4,170 | 4,080 | 4,155 | -0.72% | 1,174,800 | 6203億2899万 | +10.74% | 15.72 | 1.8 |
| 11/13 | 4,245 | 4,260 | 4,185 | 4,185 | -0.48% | 879,400 | 6248億790万 | +12.74% | 15.83 | 1.81 |
| 11/10 | 4,210 | 4,325 | 4,185 | 4,205 | -0.36% | 1,472,000 | 6277億9384万 | +14.55% | 15.91 | 1.82 |
| 11/09 | 4,310 | 4,365 | 4,160 | 4,220 | -2.43% | 1,689,200 | 6300億3330万 | +16.29% | 15.96 | 1.82 |
| 11/08 | 4,280 | 4,385 | 4,255 | 4,325 | +1.29% | 1,639,200 | 6457億948万 | +20.64% | 16.36 | 1.87 |
| 11/07 | 4,215 | 4,280 | 4,195 | 4,270 | +1.43% | 920,800 | 6374億9815万 | +20.69% | 16.15 | 1.84 |
| 11/06 | 4,215 | 4,285 | 4,195 | 4,210 | +0.72% | 1,224,000 | 6285億4033万 | +20.56% | 15.93 | 1.82 |
| 11/02 | 4,180 | 4,220 | 4,150 | 4,180 | -0.48% | 1,100,000 | 6240億6142万 | +21.19% | 15.81 | 1.81 |
| 11/01 | 4,150 | 4,255 | 4,145 | 4,200 | +2.82% | 2,368,200 | 6270億4736万 | +23.35% | 15.89 | 1.81 |
