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 | 711 | 769 | 706 | 745 | +7.04% | 27,500 | 31億2289万 | -6.05% | 24.01 | 0.87 |
| 03/29 | 693 | 703 | 687 | 696 | +0.43% | 7,300 | 29億1749万 | -12.89% | 22.43 | 0.82 |
| 03/28 | 676 | 696 | 675 | 693 | +1.02% | 10,900 | 29億491万 | -14.13% | 22.34 | 0.81 |
| 03/27 | 681 | 693 | 680 | 686 | -0.72% | 26,900 | 28億7557万 | -15.72% | 22.11 | 0.81 |
| 03/26 | 684 | 699 | 662 | 691 | -4.43% | 31,400 | 28億9653万 | -15.94% | 22.27 | 0.81 |
| 03/23 | 760 | 760 | 717 | 723 | -5.37% | 14,700 | 30億3067万 | -12.58% | 23.3 | 0.85 |
| 03/22 | 770 | 770 | 754 | 764 | -1.55% | 7,700 | 32億253万 | -7.84% | 24.63 | 0.9 |
| 03/20 | 760 | 776 | 750 | 776 | +0.13% | 12,100 | 32億5283万 | -6.28% | 25.01 | 0.91 |
| 03/19 | 768 | 792 | 745 | 775 | +0.13% | 24,400 | 32億4864万 | -6.63% | 24.98 | 0.91 |
| 03/16 | 783 | 784 | 770 | 774 | -3.01% | 20,900 | 32億4445万 | -6.97% | 24.95 | 0.91 |
| 03/15 | 802 | 808 | 779 | 798 | -2.33% | 22,600 | 33億4505万 | -4.43% | 25.72 | 0.94 |
| 03/14 | 780 | 830 | 750 | 817 | +4.61% | 28,100 | 34億2470万 | -2.97% | 26.33 | 0.96 |
| 03/13 | 766 | 788 | 758 | 781 | -0.51% | 18,200 | 32億7379万 | -7.35% | 25.17 | 0.92 |
| 03/12 | 800 | 800 | 770 | 785 | +0.51% | 13,400 | 32億9056万 | -7.97% | 25.3 | 0.92 |
| 03/09 | 799 | 805 | 742 | 781 | -2.25% | 32,300 | 32億7379万 | -9.5% | 25.17 | 0.92 |
| 03/08 | 815 | 824 | 799 | 799 | -1.96% | 9,800 | 33億4924万 | -9% | 25.75 | 0.94 |
| 03/07 | 790 | 815 | 787 | 815 | 0% | 16,400 | 34億1631万 | -9.24% | 26.27 | 0.96 |
| 03/06 | 802 | 818 | 778 | 815 | +3.56% | 21,800 | 34億1631万 | -10.73% | 26.27 | 0.96 |
| 03/05 | 856 | 880 | 731 | 787 | -9.64% | 74,900 | 32億9894万 | -15.38% | 25.37 | 0.92 |
| 03/02 | 855 | 894 | 855 | 871 | -1.58% | 12,800 | 36億5105万 | -8.03% | 28.07 | 1.02 |
| 03/01 | 935 | 935 | 885 | 885 | -2.21% | 20,900 | 37億974万 | -7.72% | 28.53 | 1.04 |
| 02/28 | 908 | 910 | 871 | 905 | +1.57% | 28,200 | 37億9357万 | -6.8% | 29.17 | 1.06 |
| 02/27 | 885 | 898 | 882 | 891 | +1.14% | 13,900 | 37億3489万 | -8.9% | 28.72 | 1.05 |
| 02/26 | 895 | 907 | 877 | 881 | -0.68% | 17,300 | 36億9297万 | -10.56% | 28.4 | 1.03 |
| 02/23 | 901 | 938 | 879 | 887 | -0.34% | 63,400 | 37億1812万 | -10.13% | 28.59 | 1.04 |
| 02/22 | 897 | 912 | 870 | 890 | -2.41% | 45,300 | 37億3070万 | -9.92% | 28.69 | 1.04 |
| 02/21 | 890 | 941 | 885 | 912 | +5.43% | 75,100 | 38億2292万 | -7.6% | 29.4 | 1.07 |
| 02/20 | 857 | 888 | 846 | 865 | -0.57% | 37,200 | 36億2590万 | -12.27% | 27.88 | 1.02 |
| 02/19 | 854 | 904 | 827 | 870 | +5.45% | 51,500 | 36億4686万 | -11.76% | 28.04 | 1.02 |
| 02/16 | 781 | 831 | 778 | 825 | +6.18% | 32,500 | 34億5823万 | -16.33% | 26.59 | 0.97 |
| 02/15 | 815 | 815 | 771 | 777 | +5% | 40,700 | 32億5702万 | -21.2% | 25.04 | 0.91 |
| 02/14 | 800 | 817 | 705 | 740 | -9.2% | 64,000 | 31億193万 | -25.18% | 23.85 | 0.87 |
| 02/13 | 843 | 843 | 811 | 815 | -1.69% | 45,100 | 34億1631万 | -17.68% | 26.27 | 0.96 |
| 02/09 | 830 | 855 | 797 | 829 | -3.38% | 61,100 | 34億7500万 | -16.09% | 26.72 | 0.97 |
| 02/08 | 932 | 943 | 852 | 858 | -12.54% | 130,600 | 35億9656万 | -12.98% | 27.66 | 1.01 |
| 02/07 | 966 | 981 | 930 | 981 | +18.05% | 140,600 | 41億1215万 | 0% | 31.62 | 1.15 |
| 02/06 | 900 | 956 | 810 | 831 | -18.93% | 110,000 | 34億8338万 | -14.42% | 26.79 | 0.98 |
| 02/05 | 1,020 | 1,059 | 1,001 | 1,025 | -0.68% | 70,800 | 42億9659万 | +6% | 33.04 | 1.2 |
| 02/02 | 1,130 | 1,138 | 1,017 | 1,032 | -11.72% | 154,000 | 43億2593万 | +8.18% | 33.26 | 1.21 |
| 02/01 | 1,243 | 1,280 | 1,155 | 1,169 | -10.22% | 124,400 | 49億21万 | +24.23% | 37.68 | 1.37 |
| 01/31 | 1,300 | 1,372 | 1,270 | 1,302 | +9.69% | 230,100 | 54億5772万 | +41.06% | 41.97 | 1.53 |
| 01/30 | 1,220 | 1,240 | 1,147 | 1,187 | -4.74% | 79,300 | 49億7566万 | +31.89% | 38.26 | 1.39 |
| 01/29 | 1,210 | 1,326 | 1,203 | 1,246 | +3.06% | 75,100 | 52億2298万 | +41.43% | 40.16 | 1.46 |
| 01/26 | 1,174 | 1,274 | 1,123 | 1,209 | +2.89% | 88,300 | 50億6788万 | +40.42% | 38.97 | 1.42 |
| 01/25 | 1,168 | 1,380 | 1,100 | 1,175 | +0.95% | 194,100 | 49億2536万 | +39.71% | 37.87 | 1.38 |
| 01/24 | 1,076 | 1,180 | 1,053 | 1,164 | +7.78% | 80,000 | 48億7925万 | +41.95% | 37.52 | 1.37 |
| 01/23 | 1,035 | 1,115 | 1,020 | 1,080 | +1.41% | 102,300 | 45億2714万 | +35% | 34.81 | 1.27 |
| 01/22 | 937 | 1,065 | 937 | 1,065 | +13.66% | 66,500 | 44億6426万 | +35.67% | 34.33 | 1.25 |
| 01/19 | 910 | 944 | 910 | 937 | +2.18% | 46,500 | 39億2771万 | +21.53% | 30.2 | 1.1 |
| 01/18 | 875 | 948 | 863 | 917 | +4.8% | 68,800 | 38億4388万 | +20.5% | 29.56 | 1.08 |
| 01/17 | 888 | 888 | 867 | 875 | +0.23% | 33,700 | 36億6782万 | +16.05% | 28.2 | 1.03 |
| 01/16 | 876 | 890 | 855 | 873 | +0.46% | 35,100 | 36億5944万 | +17.02% | 28.14 | 1.02 |
| 01/15 | 855 | 920 | 851 | 869 | +1.4% | 61,400 | 36億4267万 | +17.75% | 28.01 | 1.02 |
| 01/12 | 838 | 866 | 826 | 857 | +2.27% | 38,800 | 35億9237万 | +17.24% | 27.62 | 1.01 |
| 01/11 | 833 | 890 | 812 | 838 | -1.18% | 108,600 | 35億1272万 | +15.27% | 27.01 | 0.98 |
| 01/10 | 800 | 848 | 788 | 848 | +9.14% | 120,100 | 35億5464万 | +17.29% | 27.33 | 1 |
| 01/09 | 768 | 779 | 761 | 777 | +1.17% | 19,800 | 32億5702万 | +8.22% | 25.04 | 0.91 |
| 01/05 | 776 | 777 | 746 | 768 | -0.26% | 44,600 | 32億1930万 | +7.87% | 24.75 | 0.9 |
| 01/04 | 729 | 770 | 724 | 770 | +6.8% | 38,300 | 32億2768万 | +9.38% | 24.82 | 0.9 |
| 2017 |
| 12/29 | 734 | 746 | 721 | 721 | -1.9% | 17,300 | 30億2228万 | +3.74% | 23.14 | 0.84 |
| 12/28 | 736 | 797 | 735 | 735 | +1.52% | 98,300 | 30億8097万 | +6.68% | 23.59 | 0.86 |
| 12/27 | 728 | 728 | 710 | 724 | +0.98% | 9,100 | 30億3486万 | +6.16% | 23.23 | 0.85 |
| 12/26 | 715 | 729 | 703 | 717 | +1.13% | 12,200 | 30億552万 | +6.07% | 23.01 | 0.84 |
| 12/25 | 720 | 730 | 704 | 709 | -1.53% | 12,500 | 29億7198万 | +5.98% | 22.75 | 0.83 |
| 12/22 | 730 | 732 | 716 | 720 | -1.37% | 12,900 | 30億1809万 | +8.76% | 23.11 | 0.84 |
| 12/21 | 696 | 763 | 694 | 730 | +2.67% | 50,600 | 30億6001万 | +11.79% | 23.43 | 0.85 |
| 12/20 | 724 | 855 | 705 | 711 | -2.87% | 290,800 | 29億8037万 | +10.58% | 22.82 | 0.83 |
| 12/19 | 694 | 733 | 692 | 732 | +3.83% | 52,600 | 30億6839万 | +15.28% | 23.49 | 0.86 |
| 12/18 | 672 | 728 | 653 | 705 | +8.13% | 127,300 | 29億5521万 | +12.62% | 22.62 | 0.82 |
| 12/15 | 680 | 688 | 650 | 652 | -3.98% | 47,000 | 27億3305万 | +5.5% | 20.92 | 0.76 |
| 12/14 | 687 | 710 | 668 | 679 | -3% | 49,300 | 28億4623万 | +10.59% | 21.79 | 0.79 |
| 12/13 | 712 | 712 | 680 | 700 | -0.99% | 33,200 | 29億3426万 | +14.94% | 22.46 | 0.82 |
| 12/12 | 713 | 760 | 702 | 707 | +1.14% | 92,500 | 29億6360万 | +17.25% | 22.69 | 0.83 |
| 12/11 | 695 | 730 | 686 | 699 | -3.32% | 72,200 | 29億3006万 | +16.89% | 22.43 | 0.82 |
| 12/08 | 679 | 723 | 658 | 723 | +6.64% | 93,900 | 30億3067万 | +22.13% | 23.2 | 0.84 |
| 12/07 | 672 | 690 | 652 | 678 | +0.89% | 135,500 | 28億4204万 | +16.3% | 21.76 | 0.79 |
| 12/06 | 689 | 714 | 670 | 672 | -3.86% | 167,200 | 28億1689万 | +17.48% | 21.57 | 0.79 |
| 12/05 | 707 | 776 | 672 | 699 | -8.87% | 562,100 | 29億3006万 | +24.6% | 22.43 | 0.82 |
| 12/04 | 750 | 878 | 747 | 767 | +5.36% | 941,200 | 32億1511万 | +39.45% | 24.61 | 0.9 |
| 12/01 | 745 | 791 | 687 | 728 | -0.27% | 548,100 | 30億5163万 | +35.82% | 23.36 | 0.85 |
| 11/30 | 632 | 730 | 630 | 730 | +15.87% | 833,800 | 30億6001万 | +39.58% | 23.43 | 0.85 |
| 11/29 | 570 | 633 | 560 | 630 | +11.7% | 167,400 | 26億4083万 | +23.29% | 20.22 | 0.74 |
| 11/28 | 552 | 567 | 539 | 564 | +1.81% | 23,000 | 23億6417万 | +12.13% | 18.1 | 0.66 |
| 11/27 | 541 | 558 | 535 | 554 | +0.73% | 36,400 | 23億2225万 | +11.69% | 17.78 | 0.65 |
| 11/24 | 579 | 579 | 546 | 550 | -3.51% | 14,500 | 23億549万 | +12.02% | 17.65 | 0.64 |
| 11/22 | 587 | 587 | 565 | 570 | +0.53% | 35,300 | 23億8932万 | +17.28% | 18.29 | 0.67 |
| 11/21 | 549 | 580 | 547 | 567 | +3.66% | 64,800 | 23億7675万 | +18.37% | 18.2 | 0.66 |
| 11/20 | 514 | 565 | 514 | 547 | +2.43% | 66,000 | 22億9291万 | +15.64% | 17.55 | 0.64 |
| 11/17 | 502 | 545 | 502 | 534 | +9.2% | 107,700 | 22億3842万 | +14.1% | 17.14 | 0.62 |
| 11/16 | 480 | 496 | 480 | 489 | +1.03% | 14,100 | 20億4979万 | +5.62% | 15.69 | 0.57 |
| 11/15 | 503 | 509 | 484 | 484 | -4.91% | 43,000 | 20億2883万 | +4.99% | 15.53 | 0.57 |
| 11/14 | 500 | 509 | 500 | 509 | -0.2% | 34,900 | 21億3362万 | +10.89% | 16.33 | 0.59 |
| 11/13 | 516 | 518 | 496 | 510 | -1.16% | 48,300 | 21億3781万 | +11.84% | 16.37 | 0.6 |
| 11/10 | 533 | 533 | 516 | 516 | -4.27% | 49,400 | 21億6296万 | +13.91% | 16.56 | 0.6 |
| 11/09 | 566 | 566 | 526 | 539 | -3.06% | 140,800 | 22億5938万 | +19.51% | 17.3 | 0.63 |
| 11/08 | 547 | 596 | 541 | 556 | +0.72% | 226,000 | 23億3064万 | +24.11% | 17.84 | 0.65 |
| 11/07 | 570 | 645 | 546 | 552 | -4% | 877,700 | 23億1387万 | +24.04% | 17.71 | 0.65 |
| 11/06 | 606 | 666 | 536 | 575 | +1.59% | 1,955,500 | 24億1028万 | +29.8% | 18.45 | 0.67 |
| 11/02 | 510 | 566 | 505 | 566 | +16.46% | 371,600 | 23億7255万 | +28.93% | 18.16 | 0.66 |
| 11/01 | 486 | 486 | 473 | 486 | +19.7% | 109,100 | 20億3721万 | +12.24% | 15.6 | 0.57 |
