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 | 845 | 852 | 823 | 828 | -1.9% | 73,600 | 248億5237万 | -2.93% | 51.03 | 1.94 |
03/29 | 863 | 875 | 835 | 844 | +0.24% | 67,600 | 253億3261万 | -0.59% | 52.02 | 1.98 |
03/28 | 825 | 848 | 818 | 842 | +1.69% | 58,400 | 252億7258万 | -0.24% | 51.89 | 1.98 |
03/27 | 831 | 856 | 828 | 828 | +0.36% | 75,100 | 248億5237万 | -1.31% | 51.03 | 1.94 |
03/26 | 832 | 846 | 793 | 825 | -3.51% | 245,300 | 247億6232万 | -1.08% | 50.85 | 1.94 |
03/23 | 853 | 881 | 844 | 855 | -4.26% | 232,400 | 256億6277万 | +3.26% | 52.69 | 2.01 |
03/22 | 888 | 914 | 856 | 893 | +0.11% | 108,800 | 268億334万 | +8.9% | 55.04 | 2.1 |
03/20 | 869 | 903 | 863 | 892 | +0.68% | 81,500 | 267億7332万 | +9.99% | 54.98 | 2.09 |
03/19 | 930 | 932 | 865 | 886 | -4.32% | 185,000 | 265億9323万 | +10.61% | 54.61 | 2.08 |
03/16 | 930 | 953 | 921 | 926 | -0.11% | 113,200 | 277億9383万 | +16.92% | 57.07 | 2.17 |
03/15 | 923 | 936 | 909 | 927 | +0.22% | 126,400 | 278億2385万 | +18.85% | 57.13 | 2.18 |
03/14 | 911 | 940 | 905 | 925 | +0.33% | 143,300 | 277億6382万 | +20.29% | 57.01 | 2.17 |
03/13 | 883 | 934 | 879 | 922 | +2.67% | 231,900 | 276億7377万 | +21.96% | 56.82 | 2.16 |
03/12 | 980 | 1,015 | 878 | 898 | -3.85% | 491,000 | 269億5341万 | +20.38% | 55.35 | 2.11 |
03/09 | 950 | 978 | 912 | 934 | +1.08% | 344,000 | 280億3395万 | +26.73% | 57.56 | 2.19 |
03/08 | 950 | 1,000 | 879 | 924 | +1.65% | 474,900 | 277億3380万 | +27.1% | 56.95 | 2.17 |
03/07 | 870 | 915 | 840 | 909 | +3.53% | 438,100 | 272億8358万 | +26.78% | 56.02 | 2.13 |
03/06 | 819 | 880 | 793 | 878 | +13% | 421,100 | 263億5311万 | +24.19% | 54.11 | 2.06 |
03/05 | 830 | 859 | 762 | 777 | -4.66% | 296,000 | 233億2161万 | +11% | 47.89 | 1.82 |
03/02 | 783 | 823 | 768 | 815 | +0.62% | 231,900 | 244億6217万 | +16.93% | 50.23 | 1.91 |
03/01 | 805 | 833 | 768 | 810 | +1.63% | 250,300 | 243億1210万 | +16.88% | 49.92 | 1.9 |
02/28 | 761 | 801 | 751 | 797 | +3.51% | 297,400 | 239億2190万 | +15.34% | 49.12 | 1.87 |
02/27 | 734 | 770 | 727 | 770 | +7.09% | 335,600 | 231億1150万 | +11.92% | 47.46 | 1.81 |
02/26 | 724 | 736 | 715 | 719 | +0.84% | 115,700 | 215億8074万 | +5.12% | 44.31 | 1.69 |
02/23 | 729 | 729 | 705 | 713 | -0.14% | 47,700 | 214億65万 | +4.39% | 43.94 | 1.67 |
02/22 | 722 | 726 | 710 | 714 | -0.83% | 47,100 | 214億3066万 | +4.69% | 44 | 1.68 |
02/21 | 715 | 736 | 707 | 720 | +1.12% | 116,600 | 216億1075万 | +5.73% | 44.37 | 1.69 |
02/20 | 710 | 715 | 699 | 712 | +0.28% | 88,300 | 213億7063万 | +4.71% | 43.88 | 1.67 |
02/19 | 696 | 714 | 685 | 710 | +4.72% | 128,000 | 213億1060万 | +4.57% | 43.76 | 1.67 |
02/16 | 664 | 687 | 660 | 678 | +2.73% | 109,500 | 203億5013万 | 0% | 41.79 | 1.59 |
02/15 | 660 | 663 | 642 | 660 | -0.3% | 48,000 | 198億986万 | -2.8% | 40.68 | 1.55 |
02/14 | 640 | 674 | 638 | 662 | +1.85% | 67,300 | 198億6989万 | -2.65% | 40.8 | 1.55 |
02/13 | 676 | 676 | 642 | 650 | +0.62% | 293,900 | 195億971万 | -4.55% | 40.06 | 1.53 |
02/09 | 602 | 650 | 600 | 646 | +1.41% | 126,900 | 193億8965万 | -5.28% | 39.81 | 1.52 |
02/08 | 649 | 662 | 623 | 637 | -0.47% | 107,900 | 191億1951万 | -6.87% | 39.26 | 1.5 |
02/07 | 644 | 673 | 631 | 640 | +5.79% | 173,500 | 192億956万 | -6.57% | 39.44 | 1.5 |
02/06 | 642 | 648 | 580 | 605 | -11.03% | 269,700 | 181億5904万 | -11.94% | 37.29 | 1.42 |
02/05 | 663 | 695 | 656 | 680 | +1.64% | 156,500 | 204億1016万 | -1.45% | 41.91 | 1.6 |
02/02 | 669 | 672 | 658 | 669 | -0.59% | 130,400 | 200億7999万 | -3.04% | 41.23 | 1.57 |
02/01 | 680 | 681 | 665 | 673 | +0.15% | 90,900 | 202億5万 | -2.46% | 41.48 | 1.58 |
01/31 | 670 | 683 | 665 | 672 | +0.3% | 86,900 | 201億7004万 | -2.61% | 41.42 | 1.58 |
01/30 | 693 | 699 | 668 | 670 | -4.01% | 218,100 | 201億1001万 | -2.9% | 41.29 | 1.57 |
01/29 | 703 | 713 | 695 | 698 | -0.57% | 75,400 | 209億5043万 | +1.16% | 43.02 | 1.64 |
01/26 | 706 | 717 | 695 | 702 | -1.54% | 128,500 | 210億7048万 | +1.74% | 43.27 | 1.65 |
01/25 | 745 | 753 | 709 | 713 | -5.56% | 361,100 | 214億65万 | +3.18% | 43.94 | 1.67 |
01/24 | 720 | 804 | 720 | 755 | +4.86% | 811,400 | 226億6128万 | +9.26% | 46.53 | 1.77 |
01/23 | 694 | 724 | 694 | 720 | +4.2% | 220,100 | 216億1075万 | +4.35% | 44.37 | 1.69 |
01/22 | 684 | 692 | 677 | 691 | +1.32% | 52,200 | 207億4032万 | +0.14% | 42.59 | 1.62 |
01/19 | 688 | 695 | 681 | 682 | -1.45% | 73,900 | 204億7019万 | -1.3% | 42.03 | 1.6 |
01/18 | 697 | 701 | 689 | 692 | +0.73% | 61,800 | 207億7034万 | 0% | 42.65 | 1.62 |
01/17 | 680 | 701 | 672 | 687 | +0.15% | 59,500 | 206億2026万 | -1.01% | 42.34 | 1.61 |
01/16 | 689 | 692 | 676 | 686 | -0.58% | 57,800 | 205億9025万 | -1.44% | 42.28 | 1.61 |
01/15 | 692 | 695 | 684 | 690 | -0.29% | 49,800 | 207億1031万 | -1% | 42.53 | 1.62 |
01/12 | 702 | 710 | 691 | 692 | +0.14% | 56,600 | 207億7034万 | -0.86% | 42.65 | 1.62 |
01/11 | 694 | 704 | 688 | 691 | -0.43% | 66,500 | 207億4032万 | -1.29% | 42.59 | 1.62 |
01/10 | 710 | 713 | 691 | 694 | -0.57% | 51,600 | 208億3037万 | -1.14% | 42.77 | 1.63 |
01/09 | 676 | 703 | 676 | 698 | +3.25% | 106,900 | 209億5043万 | -0.57% | 43.02 | 1.64 |
01/05 | 680 | 681 | 672 | 676 | -0.59% | 57,800 | 202億9010万 | -3.7% | 41.66 | 1.59 |
01/04 | 689 | 691 | 677 | 680 | +0.29% | 36,900 | 204億1016万 | -3.41% | 41.91 | 1.6 |
2017 |
12/29 | 686 | 694 | 676 | 678 | -1.88% | 87,100 | 203億5013万 | -3.83% | 41.79 | 1.59 |
12/28 | 682 | 721 | 682 | 691 | +1.62% | 170,200 | 207億4032万 | -2.12% | 42.59 | 1.62 |
12/27 | 664 | 689 | 664 | 680 | +1.49% | 67,500 | 204億1016万 | -3.82% | 41.91 | 1.6 |
12/26 | 655 | 677 | 655 | 670 | +1.36% | 92,700 | 201億1001万 | -5.37% | 41.29 | 1.57 |
12/25 | 667 | 681 | 657 | 661 | -2.65% | 112,100 | 198億3987万 | -6.9% | 40.74 | 1.55 |
12/22 | 666 | 682 | 659 | 679 | +0.15% | 115,100 | 203億8014万 | -4.5% | 41.85 | 1.59 |
12/21 | 683 | 686 | 668 | 678 | +0.74% | 78,300 | 203億5013万 | -4.64% | 41.79 | 1.59 |
12/20 | 695 | 698 | 672 | 673 | -3.58% | 220,000 | 202億5万 | -5.34% | 41.48 | 1.58 |
12/19 | 717 | 720 | 697 | 698 | -2.1% | 143,100 | 209億5043万 | -2.24% | 43.02 | 1.64 |
12/18 | 738 | 738 | 705 | 713 | -1.66% | 99,100 | 214億65万 | -0.56% | 43.94 | 1.67 |
12/15 | 741 | 750 | 719 | 725 | -0.14% | 113,000 | 217億6083万 | +1.12% | 44.68 | 1.7 |
12/14 | 724 | 737 | 724 | 726 | +0.69% | 82,500 | 217億9084万 | +1.26% | 44.74 | 1.7 |
12/13 | 713 | 757 | 702 | 721 | +2.27% | 180,500 | 216億4077万 | 0% | 44.44 | 1.69 |
12/12 | 706 | 719 | 700 | 705 | -1.54% | 116,000 | 211億6053万 | -2.62% | 43.45 | 1.66 |
12/11 | 740 | 740 | 698 | 716 | -2.19% | 102,200 | 214億9069万 | -2.05% | 44.13 | 1.68 |
12/08 | 732 | 753 | 726 | 732 | -2.01% | 85,900 | 219億7093万 | -0.95% | 45.11 | 1.72 |
12/07 | 716 | 758 | 704 | 747 | +5.21% | 182,200 | 224億2116万 | +0.4% | 46.04 | 1.75 |
12/06 | 714 | 732 | 696 | 710 | -1.53% | 197,900 | 213億1060万 | -4.44% | 43.76 | 1.67 |
12/05 | 735 | 790 | 715 | 721 | -3.48% | 265,700 | 216億4077万 | -2.83% | 44.44 | 1.69 |
12/04 | 740 | 819 | 735 | 747 | +2.05% | 601,200 | 224億2116万 | +0.54% | 46.04 | 1.75 |
12/01 | 708 | 749 | 704 | 732 | +3.83% | 247,500 | 219億7093万 | -0.81% | 45.11 | 1.72 |
11/30 | 709 | 714 | 686 | 705 | +1.15% | 149,500 | 211億6053万 | -3.56% | 43.45 | 1.66 |
11/29 | 713 | 741 | 692 | 697 | -3.6% | 216,700 | 209億2041万 | -3.73% | 42.96 | 1.64 |
11/28 | 687 | 731 | 669 | 723 | +4.48% | 333,100 | 217億80万 | +0.7% | 44.56 | 1.7 |
11/27 | 701 | 710 | 685 | 692 | -1.7% | 120,200 | 207億7034万 | -2.67% | 42.65 | 1.62 |
11/24 | 697 | 717 | 693 | 704 | -0.85% | 105,600 | 211億3051万 | -0.14% | 43.39 | 1.65 |
11/22 | 740 | 764 | 706 | 710 | -2.2% | 307,900 | 213億1060万 | +1.72% | 43.76 | 1.67 |
11/21 | 679 | 728 | 667 | 726 | +3.86% | 313,400 | 217億9084万 | +5.07% | 44.74 | 1.7 |
11/20 | 702 | 704 | 689 | 699 | +0.14% | 90,500 | 209億8044万 | +2.34% | 43.08 | 1.64 |
11/17 | 730 | 733 | 694 | 698 | +1.45% | 171,600 | 209億5043万 | +3.25% | 43.02 | 1.64 |
11/16 | 698 | 725 | 679 | 688 | +1.47% | 216,700 | 206億5028万 | +2.69% | 42.4 | 1.62 |
11/15 | 713 | 718 | 662 | 678 | -6.87% | 317,400 | 203億5013万 | +2.26% | 41.79 | 1.59 |
11/14 | 757 | 785 | 713 | 728 | -6.67% | 313,400 | 218億5087万 | +10.81% | 44.87 | 1.71 |
11/13 | 741 | 830 | 738 | 780 | +8.94% | 538,600 | 234億1165万 | +20.37% | 48.07 | 1.83 |
11/10 | 735 | 747 | 712 | 716 | -2.59% | 263,300 | 214億9069万 | +12.23% | 44.13 | 1.68 |
11/09 | 805 | 821 | 671 | 735 | -9.37% | 573,200 | 220億6098万 | +16.67% | 45.3 | 1.73 |
11/08 | 797 | 830 | 797 | 811 | +0.75% | 255,400 | 243億4211万 | +30.39% | 49.98 | 1.9 |
11/07 | 848 | 855 | 772 | 805 | -8.21% | 695,600 | 241億6202万 | +31.97% | 49.61 | 1.89 |
11/06 | 910 | 977 | 852 | 877 | -2.99% | 1,003,300 | 263億2310万 | +46.41% | 54.05 | 2.06 |
11/02 | 889 | 993 | 822 | 904 | +4.51% | 2,782,500 | 271億3350万 | +54.53% | 55.71 | 2.12 |
11/01 | 760 | 865 | 750 | 865 | +20.98% | 893,200 | 259億6292万 | +52.02% | 53.31 | 2.03 |