時価総額
2017/08/22~2018/01/18
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 |
01/18 | 1,708 | 1,713 | 1,677 | 1,679 | -0.89% | 10,292,000 | 4兆1186億 | +0.06% | 16.59 | 2.29 |
01/17 | 1,706 | 1,708 | 1,690 | 1,694 | -1.34% | 8,455,800 | 4兆1554億 | +1.13% | 16.74 | 2.31 |
01/16 | 1,702 | 1,719 | 1,681 | 1,717 | +0.64% | 7,706,500 | 4兆2118億 | +2.81% | 16.97 | 2.35 |
01/15 | 1,718 | 1,720 | 1,699 | 1,706 | -0.12% | 6,682,100 | 4兆1849億 | +2.46% | 16.86 | 2.33 |
01/12 | 1,724 | 1,727 | 1,682 | 1,708 | -1.21% | 10,845,800 | 4兆1898億 | +2.77% | 16.88 | 2.33 |
01/11 | 1,728 | 1,733 | 1,724 | 1,729 | -0.58% | 8,735,700 | 4兆2413億 | +4.28% | 17.08 | 2.36 |
01/10 | 1,733 | 1,740 | 1,724 | 1,739 | +0.35% | 9,619,400 | 4兆2658億 | +5.08% | 17.18 | 2.38 |
01/09 | 1,740 | 1,741 | 1,729 | 1,733 | +0.81% | 10,485,700 | 4兆2511億 | +4.9% | 17.12 | 2.37 |
01/05 | 1,697 | 1,725 | 1,696 | 1,719 | +1.66% | 14,879,200 | 4兆2167億 | +4.12% | 16.99 | 2.35 |
01/04 | 1,675 | 1,692 | 1,671 | 1,691 | +2.48% | 13,746,200 | 4兆1481億 | +2.55% | 16.71 | 2.31 |
2017 |
12/29 | 1,651 | 1,658 | 1,647 | 1,650 | +0.18% | 4,029,400 | 4兆475億 | +0.06% | 16.3 | 2.25 |
12/28 | 1,658 | 1,661 | 1,644 | 1,647 | -0.9% | 5,072,400 | 4兆401億 | -0.24% | 16.27 | 2.25 |
12/27 | 1,662 | 1,665 | 1,653 | 1,662 | 0% | 4,469,700 | 4兆769億 | +0.54% | 16.42 | 2.27 |
12/26 | 1,670 | 1,671 | 1,661 | 1,662 | -0.78% | 3,798,700 | 4兆769億 | +0.48% | 16.42 | 2.27 |
12/25 | 1,669 | 1,677 | 1,662 | 1,675 | +0.42% | 3,303,200 | 4兆1088億 | +1.15% | 16.55 | 2.29 |
12/22 | 1,665 | 1,674 | 1,661 | 1,668 | +0.36% | 7,620,400 | 4兆916億 | +0.72% | 16.48 | 2.28 |
12/21 | 1,666 | 1,673 | 1,651 | 1,662 | 0% | 8,068,500 | 4兆769億 | +0.3% | 16.42 | 2.27 |
12/20 | 1,666 | 1,667 | 1,657 | 1,662 | -0.12% | 6,247,700 | 4兆769億 | +0.3% | 16.42 | 2.27 |
12/19 | 1,678 | 1,684 | 1,663 | 1,664 | -0.66% | 8,673,000 | 4兆818億 | +0.24% | 16.44 | 2.27 |
12/18 | 1,691 | 1,692 | 1,669 | 1,675 | +0.36% | 9,049,400 | 4兆1088億 | +0.78% | 16.55 | 2.29 |
12/15 | 1,692 | 1,694 | 1,658 | 1,669 | -0.42% | 15,161,200 | 4兆941億 | +0.24% | 16.49 | 2.28 |
12/14 | 1,677 | 1,689 | 1,670 | 1,676 | +2.32% | 17,366,200 | 4兆1113億 | +0.48% | 16.56 | 2.29 |
12/13 | 1,643 | 1,654 | 1,627 | 1,638 | +1.24% | 15,687,200 | 4兆181億 | -2.03% | 16.19 | 2.24 |
12/12 | 1,620 | 1,631 | 1,614 | 1,618 | +0.75% | 9,983,300 | 3兆9690億 | -3.46% | 15.99 | 2.21 |
12/11 | 1,597 | 1,607 | 1,589 | 1,606 | +0.56% | 6,059,900 | 3兆9396億 | -4.35% | 15.87 | 2.19 |
12/08 | 1,580 | 1,604 | 1,580 | 1,597 | +0.5% | 13,115,400 | 3兆9175億 | -5.11% | 15.78 | 2.18 |
12/07 | 1,596 | 1,597 | 1,582 | 1,589 | +0.25% | 9,456,100 | 3兆8979億 | -5.98% | 15.7 | 2.17 |
12/06 | 1,620 | 1,620 | 1,579 | 1,585 | -1.98% | 13,076,600 | 3兆8880億 | -6.49% | 15.66 | 2.16 |
12/05 | 1,620 | 1,623 | 1,604 | 1,617 | -0.74% | 8,683,500 | 3兆9665億 | -4.88% | 15.98 | 2.21 |
12/04 | 1,654 | 1,654 | 1,626 | 1,629 | -1.27% | 11,358,500 | 3兆9960億 | -4.35% | 16.1 | 2.23 |
12/01 | 1,680 | 1,680 | 1,642 | 1,650 | -1.08% | 8,855,700 | 4兆475億 | -3.28% | 16.3 | 2.25 |
11/30 | 1,703 | 1,705 | 1,646 | 1,668 | -1.3% | 13,703,200 | 4兆916億 | -2.28% | 16.48 | 2.28 |
11/29 | 1,700 | 1,701 | 1,685 | 1,690 | +1.2% | 7,400,800 | 4兆1456億 | -1.05% | 16.7 | 2.31 |
11/28 | 1,694 | 1,698 | 1,665 | 1,670 | -1.42% | 7,156,000 | 4兆965億 | -2.17% | 16.5 | 2.28 |
11/27 | 1,715 | 1,717 | 1,694 | 1,694 | 0% | 7,203,400 | 4兆1554億 | -0.65% | 16.74 | 2.31 |
11/24 | 1,705 | 1,706 | 1,682 | 1,694 | -0.18% | 6,066,000 | 4兆1554億 | -0.53% | 16.74 | 2.31 |
11/22 | 1,722 | 1,728 | 1,696 | 1,697 | -0.29% | 7,917,900 | 4兆1628億 | -0.18% | 16.77 | 2.32 |
11/21 | 1,720 | 1,729 | 1,702 | 1,702 | +0.35% | 7,928,300 | 4兆1750億 | +0.29% | 16.82 | 2.32 |
11/20 | 1,685 | 1,709 | 1,679 | 1,696 | +0.24% | 5,660,100 | 4兆1603億 | +0.18% | 16.76 | 2.32 |
11/17 | 1,700 | 1,713 | 1,680 | 1,692 | +0.77% | 11,261,400 | 4兆1505億 | +0.12% | 16.72 | 2.31 |
11/16 | 1,657 | 1,684 | 1,651 | 1,679 | +0.18% | 11,263,500 | 4兆1186億 | -0.47% | 16.59 | 2.29 |
11/15 | 1,711 | 1,714 | 1,664 | 1,676 | -2.61% | 11,785,400 | 4兆1113億 | -0.59% | 16.56 | 2.29 |
11/14 | 1,708 | 1,726 | 1,705 | 1,721 | +0.41% | 6,617,500 | 4兆2217億 | +2.2% | 17.01 | 2.35 |
11/13 | 1,746 | 1,747 | 1,714 | 1,714 | -2% | 8,160,700 | 4兆2045億 | +1.96% | 16.94 | 2.34 |
11/10 | 1,737 | 1,754 | 1,722 | 1,749 | -0.68% | 9,602,000 | 4兆2903億 | +4.29% | 17.28 | 2.39 |
11/09 | 1,775 | 1,800 | 1,724 | 1,761 | -0.17% | 17,603,300 | 4兆3198億 | +5.32% | 17.4 | 2.41 |
11/08 | 1,722 | 1,765 | 1,717 | 1,764 | +1.97% | 11,700,700 | 4兆3271億 | +5.82% | 17.43 | 2.41 |
11/07 | 1,705 | 1,732 | 1,702 | 1,730 | +1.76% | 11,061,600 | 4兆2437億 | +4.09% | 17.09 | 2.36 |
11/06 | 1,716 | 1,727 | 1,699 | 1,700 | -0.76% | 12,134,400 | 4兆1701億 | +2.53% | 16.8 | 2.32 |
11/02 | 1,760 | 1,760 | 1,691 | 1,713 | -3.33% | 19,264,000 | 4兆2020億 | +3.5% | 16.93 | 2.34 |
11/01 | 1,717 | 1,778 | 1,716 | 1,772 | +4.17% | 20,120,900 | 4兆3468億 | +7.33% | 17.51 | 2.42 |
10/31 | 1,709 | 1,714 | 1,697 | 1,701 | -0.53% | 8,088,200 | 4兆1726億 | +3.47% | 16.81 | 2.32 |
10/30 | 1,712 | 1,719 | 1,702 | 1,710 | +0.35% | 10,122,000 | 4兆1947億 | +4.27% | 16.9 | 2.34 |
10/27 | 1,720 | 1,732 | 1,698 | 1,704 | -0.41% | 11,701,700 | 4兆1800億 | +4.09% | 16.84 | 2.33 |
10/26 | 1,676 | 1,711 | 1,676 | 1,711 | +2.52% | 13,593,600 | 4兆1971億 | +4.65% | 16.91 | 2.34 |
10/25 | 1,691 | 1,694 | 1,664 | 1,669 | -0.77% | 9,034,800 | 4兆941億 | +2.2% | 16.49 | 2.28 |
10/24 | 1,667 | 1,682 | 1,656 | 1,682 | +0.96% | 8,745,500 | 4兆1260億 | +3.06% | 16.62 | 2.3 |
10/23 | 1,654 | 1,674 | 1,651 | 1,666 | +1.77% | 12,488,600 | 4兆867億 | +2.27% | 16.46 | 2.28 |
10/20 | 1,635 | 1,640 | 1,624 | 1,637 | -0.55% | 7,204,000 | 4兆156億 | +0.61% | 16.18 | 2.24 |
10/19 | 1,625 | 1,650 | 1,623 | 1,646 | +1.73% | 10,245,100 | 4兆377億 | +1.23% | 16.26 | 2.25 |
10/18 | 1,619 | 1,623 | 1,613 | 1,618 | +0.31% | 6,537,000 | 3兆9690億 | -0.25% | 15.99 | 2.21 |
10/17 | 1,620 | 1,627 | 1,609 | 1,613 | +0.19% | 8,208,500 | 3兆9567億 | -0.19% | 15.94 | 2.2 |
10/16 | 1,614 | 1,618 | 1,608 | 1,610 | +0.12% | 9,316,500 | 3兆9494億 | 0% | 15.91 | 2.2 |
10/13 | 1,620 | 1,622 | 1,595 | 1,608 | -0.74% | 15,797,800 | 3兆9445億 | +0.19% | 15.89 | 2.2 |
10/12 | 1,652 | 1,656 | 1,618 | 1,620 | -1.94% | 13,061,000 | 3兆9739億 | +1.31% | 16.01 | 2.21 |
10/11 | 1,655 | 1,671 | 1,651 | 1,652 | +0.67% | 11,297,700 | 4兆524億 | +3.7% | 16.32 | 2.26 |
10/10 | 1,633 | 1,643 | 1,630 | 1,641 | +0.98% | 7,966,900 | 4兆254億 | +3.6% | 16.22 | 2.24 |
10/06 | 1,628 | 1,639 | 1,624 | 1,625 | -0.49% | 5,076,000 | 3兆9862億 | +3.04% | 16.06 | 2.22 |
10/05 | 1,635 | 1,636 | 1,623 | 1,633 | +0.43% | 5,697,800 | 4兆58億 | +3.95% | 16.14 | 2.23 |
10/04 | 1,632 | 1,638 | 1,618 | 1,626 | +0.06% | 6,938,700 | 3兆9886億 | +3.96% | 16.07 | 2.22 |
10/03 | 1,632 | 1,645 | 1,614 | 1,625 | -0.25% | 10,566,700 | 3兆9862億 | +4.43% | 16.06 | 2.22 |
10/02 | 1,631 | 1,632 | 1,614 | 1,629 | -0.12% | 6,659,000 | 3兆9960億 | +5.16% | 16.1 | 2.23 |
09/29 | 1,625 | 1,645 | 1,618 | 1,631 | +0.25% | 9,825,400 | 4兆9億 | +5.77% | 16.12 | 2.23 |
09/28 | 1,620 | 1,639 | 1,612 | 1,627 | +0.93% | 8,370,400 | 3兆9911億 | +5.99% | 16.08 | 2.22 |
09/27 | 1,607 | 1,620 | 1,589 | 1,612 | +0.81% | 6,564,900 | 3兆9543億 | +5.43% | 15.93 | 2.2 |
09/26 | 1,603 | 1,618 | 1,594 | 1,599 | -0.74% | 9,668,200 | 3兆9224億 | +4.99% | 15.8 | 2.18 |
09/25 | 1,631 | 1,632 | 1,607 | 1,611 | -1.29% | 9,033,800 | 3兆9518億 | +6.2% | 15.92 | 2.2 |
09/22 | 1,645 | 1,656 | 1,623 | 1,632 | -0.61% | 9,831,000 | 4兆33億 | +8.01% | 16.13 | 2.23 |
09/21 | 1,675 | 1,683 | 1,639 | 1,642 | -1.38% | 10,733,800 | 4兆279億 | +9.03% | 16.22 | 2.24 |
09/20 | 1,644 | 1,683 | 1,635 | 1,665 | +0.79% | 12,602,100 | 4兆843億 | +11% | 16.45 | 2.27 |
09/19 | 1,648 | 1,658 | 1,644 | 1,652 | +2.48% | 12,523,800 | 4兆524億 | +10.65% | 16.32 | 2.26 |
09/15 | 1,607 | 1,620 | 1,606 | 1,612 | +0.06% | 10,216,900 | 3兆9543億 | +8.55% | 15.93 | 2.2 |
09/14 | 1,604 | 1,634 | 1,598 | 1,611 | +0.25% | 14,715,500 | 3兆9518億 | +8.92% | 15.92 | 2.2 |
09/13 | 1,556 | 1,613 | 1,556 | 1,607 | +4.49% | 21,214,900 | 3兆9420億 | +8.95% | 15.88 | 2.2 |
09/12 | 1,500 | 1,538 | 1,500 | 1,538 | +3.78% | 13,110,800 | 3兆7727億 | +4.63% | 15.2 | 2.1 |
09/11 | 1,486 | 1,488 | 1,476 | 1,482 | +0.88% | 6,593,800 | 3兆6354億 | +0.82% | 14.64 | 2.02 |
09/08 | 1,490 | 1,494 | 1,464 | 1,469 | -0.94% | 8,888,000 | 3兆6035億 | -0.14% | 14.52 | 2.01 |
09/07 | 1,474 | 1,494 | 1,473 | 1,483 | +1.44% | 8,093,100 | 3兆6378億 | +0.75% | 14.65 | 2.03 |
09/06 | 1,432 | 1,465 | 1,424 | 1,462 | +0.9% | 9,107,800 | 3兆5863億 | -0.75% | 14.45 | 2 |
09/05 | 1,450 | 1,454 | 1,438 | 1,449 | +0.76% | 6,991,000 | 3兆5544億 | -1.7% | 14.32 | 1.98 |
09/04 | 1,453 | 1,460 | 1,436 | 1,438 | -1.71% | 5,740,600 | 3兆5274億 | -2.64% | 14.21 | 1.96 |
09/01 | 1,472 | 1,477 | 1,459 | 1,463 | -0.2% | 4,139,900 | 3兆5888億 | -1.15% | 14.46 | 2 |
08/31 | 1,468 | 1,474 | 1,463 | 1,466 | +0.48% | 6,317,300 | 3兆5961億 | -1.01% | 14.49 | 2 |
08/30 | 1,450 | 1,467 | 1,450 | 1,459 | +0.83% | 5,595,800 | 3兆5790億 | -1.62% | 14.42 | 1.99 |
08/29 | 1,442 | 1,448 | 1,438 | 1,447 | -0.21% | 4,702,700 | 3兆5495億 | -2.49% | 14.3 | 1.98 |
08/28 | 1,458 | 1,460 | 1,447 | 1,450 | -0.34% | 4,205,300 | 3兆5569億 | -2.42% | 14.33 | 1.98 |
08/25 | 1,460 | 1,463 | 1,453 | 1,455 | 0% | 3,880,300 | 3兆5691億 | -2.22% | 14.38 | 1.99 |
08/24 | 1,456 | 1,460 | 1,448 | 1,455 | -0.34% | 4,770,100 | 3兆5691億 | -2.35% | 14.38 | 1.99 |
08/23 | 1,475 | 1,478 | 1,455 | 1,460 | +0.14% | 5,447,800 | 3兆5814億 | -2.14% | 14.43 | 1.99 |
08/22 | 1,460 | 1,466 | 1,451 | 1,458 | -0.48% | 4,174,300 | 3兆5765億 | -2.41% | 14.41 | 1.99 |