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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 1,454 | 1,465 | 1,449 | 1,455 | +0.66% | 5,291,600 | 4兆6214億 | -2.81% | 14.18 | 1.26 |
| 03/29 | 1,458 | 1,466 | 1,434 | 1,446 | -0.05% | 7,780,400 | 4兆5913億 | -3.7% | 14.08 | 1.25 |
| 03/28 | 1,444 | 1,448 | 1,428 | 1,446 | -2.59% | 8,856,000 | 4兆5936億 | -3.97% | 14.09 | 1.26 |
| 03/27 | 1,449 | 1,486 | 1,446 | 1,485 | +4.28% | 9,008,400 | 4兆7159億 | -1.67% | 14.47 | 1.29 |
| 03/26 | 1,403 | 1,424 | 1,399 | 1,424 | +1.19% | 7,084,400 | 4兆5222億 | -5.96% | 13.87 | 1.24 |
| 03/23 | 1,448 | 1,450 | 1,403 | 1,407 | -5.2% | 12,037,200 | 4兆4690億 | -7.37% | 13.71 | 1.22 |
| 03/22 | 1,477 | 1,494 | 1,475 | 1,484 | +0.03% | 6,226,400 | 4兆7143億 | -2.67% | 14.46 | 1.29 |
| 03/20 | 1,475 | 1,485 | 1,467 | 1,484 | +0.29% | 5,442,000 | 4兆7127億 | -2.83% | 14.46 | 1.29 |
| 03/19 | 1,491 | 1,498 | 1,476 | 1,480 | -1.48% | 4,796,000 | 4兆6992億 | -3.36% | 14.42 | 1.28 |
| 03/16 | 1,513 | 1,516 | 1,499 | 1,502 | -0.23% | 6,075,600 | 4兆7699億 | -2.23% | 14.63 | 1.3 |
| 03/15 | 1,503 | 1,508 | 1,487 | 1,505 | -0.58% | 4,637,200 | 4兆7810億 | -2.45% | 14.67 | 1.31 |
| 03/14 | 1,509 | 1,521 | 1,501 | 1,514 | -0.08% | 5,555,600 | 4兆8088億 | -2.13% | 14.75 | 1.31 |
| 03/13 | 1,505 | 1,516 | 1,495 | 1,515 | -0.15% | 4,904,000 | 4兆8128億 | -2.37% | 14.76 | 1.32 |
| 03/12 | 1,505 | 1,523 | 1,501 | 1,518 | +2.46% | 7,528,400 | 4兆8199億 | -2.66% | 14.79 | 1.32 |
| 03/09 | 1,486 | 1,513 | 1,475 | 1,481 | +0.12% | 10,790,000 | 4兆7040億 | -5.49% | 14.43 | 1.29 |
| 03/08 | 1,484 | 1,491 | 1,473 | 1,479 | +0.71% | 5,762,400 | 4兆6985億 | -6.2% | 14.41 | 1.28 |
| 03/07 | 1,480 | 1,490 | 1,468 | 1,469 | -1.48% | 7,136,000 | 4兆6651億 | -7.39% | 14.31 | 1.27 |
| 03/06 | 1,490 | 1,510 | 1,489 | 1,491 | +1.15% | 8,184,400 | 4兆7350億 | -6.65% | 14.53 | 1.29 |
| 03/05 | 1,485 | 1,492 | 1,466 | 1,474 | -1.96% | 8,874,000 | 4兆6810億 | -8.35% | 14.36 | 1.28 |
| 03/02 | 1,508 | 1,512 | 1,497 | 1,503 | -2.64% | 8,666,400 | 4兆7747億 | -7.15% | 14.65 | 1.3 |
| 03/01 | 1,571 | 1,575 | 1,538 | 1,544 | -1.73% | 8,838,400 | 4兆9041億 | -5.28% | 15.04 | 1.34 |
| 02/28 | 1,615 | 1,617 | 1,571 | 1,571 | -2.62% | 7,867,600 | 4兆9907億 | -4.13% | 15.31 | 1.36 |
| 02/27 | 1,596 | 1,618 | 1,594 | 1,614 | +2.36% | 7,286,800 | 5兆1249億 | -2.09% | 15.72 | 1.4 |
| 02/26 | 1,573 | 1,581 | 1,567 | 1,576 | +0.8% | 5,411,600 | 5兆66億 | -4.7% | 15.36 | 1.37 |
| 02/23 | 1,556 | 1,567 | 1,549 | 1,564 | +0.76% | 4,112,000 | 4兆9668億 | -5.91% | 15.24 | 1.36 |
| 02/22 | 1,550 | 1,558 | 1,542 | 1,552 | -0.69% | 7,198,000 | 4兆9295億 | -7.07% | 15.12 | 1.35 |
| 02/21 | 1,563 | 1,573 | 1,552 | 1,563 | +0.32% | 6,272,400 | 4兆9637億 | -6.92% | 15.23 | 1.36 |
| 02/20 | 1,577 | 1,577 | 1,549 | 1,558 | -1.84% | 5,701,600 | 4兆9478億 | -7.72% | 15.18 | 1.35 |
| 02/19 | 1,561 | 1,587 | 1,556 | 1,587 | +2.7% | 5,689,200 | 5兆407億 | -6.43% | 15.46 | 1.38 |
| 02/16 | 1,557 | 1,565 | 1,544 | 1,545 | -0.34% | 6,716,000 | 4兆9081億 | -9.26% | 15.06 | 1.34 |
| 02/15 | 1,558 | 1,564 | 1,546 | 1,551 | +0.6% | 6,048,400 | 4兆9248億 | -9.38% | 15.11 | 1.35 |
| 02/14 | 1,575 | 1,586 | 1,533 | 1,541 | -2.62% | 9,806,400 | 4兆8954億 | -10.39% | 15.02 | 1.34 |
| 02/13 | 1,631 | 1,631 | 1,582 | 1,583 | -1.69% | 8,237,600 | 5兆272億 | -8.46% | 15.42 | 1.37 |
| 02/09 | 1,596 | 1,617 | 1,581 | 1,610 | -2.78% | 10,928,800 | 5兆1138億 | -7.26% | 15.69 | 1.4 |
| 02/08 | 1,624 | 1,664 | 1,619 | 1,656 | +2.52% | 10,421,200 | 5兆2599億 | -4.88% | 16.14 | 1.44 |
| 02/07 | 1,690 | 1,700 | 1,615 | 1,615 | -1.43% | 12,855,600 | 5兆1304億 | -7.28% | 15.74 | 1.4 |
| 02/06 | 1,641 | 1,645 | 1,600 | 1,639 | -3.06% | 16,192,800 | 5兆2051億 | -6.09% | 15.97 | 1.42 |
| 02/05 | 1,712 | 1,713 | 1,676 | 1,691 | -2.33% | 9,123,600 | 5兆3694億 | -3.29% | 16.47 | 1.47 |
| 02/02 | 1,737 | 1,759 | 1,694 | 1,731 | +0.14% | 13,465,600 | 5兆4973億 | -1.04% | 16.86 | 1.5 |
| 02/01 | 1,723 | 1,739 | 1,720 | 1,728 | +1.32% | 6,797,200 | 5兆4893億 | -1.13% | 16.84 | 1.5 |
| 01/31 | 1,735 | 1,740 | 1,703 | 1,706 | -2% | 8,345,600 | 5兆4179億 | -2.36% | 16.62 | 1.48 |
| 01/30 | 1,753 | 1,769 | 1,735 | 1,741 | -0.76% | 6,108,000 | 5兆5283億 | -0.32% | 16.96 | 1.51 |
| 01/29 | 1,767 | 1,767 | 1,751 | 1,754 | -0.33% | 6,437,200 | 5兆5703億 | +0.67% | 17.09 | 1.52 |
| 01/26 | 1,784 | 1,788 | 1,758 | 1,760 | -0.31% | 4,916,000 | 5兆5886億 | +1.3% | 17.14 | 1.53 |
| 01/25 | 1,779 | 1,784 | 1,765 | 1,765 | -1.23% | 5,599,200 | 5兆6061億 | +1.91% | 17.2 | 1.53 |
| 01/24 | 1,800 | 1,805 | 1,783 | 1,787 | -0.25% | 6,915,200 | 5兆6760億 | +3.59% | 17.41 | 1.55 |
| 01/23 | 1,772 | 1,793 | 1,770 | 1,792 | +1.67% | 4,915,200 | 5兆6902億 | +4.4% | 17.46 | 1.56 |
| 01/22 | 1,765 | 1,769 | 1,745 | 1,762 | -0.65% | 6,021,200 | 5兆5965億 | +3.22% | 17.17 | 1.53 |
| 01/19 | 1,762 | 1,777 | 1,748 | 1,774 | +1.11% | 6,976,000 | 5兆6331億 | +4.38% | 17.28 | 1.54 |
| 01/18 | 1,795 | 1,796 | 1,750 | 1,754 | -1.17% | 7,719,600 | 5兆5711億 | +3.73% | 17.09 | 1.52 |
| 01/17 | 1,788 | 1,788 | 1,761 | 1,775 | -1.07% | 6,321,200 | 5兆6370億 | +5.45% | 17.29 | 1.54 |
| 01/16 | 1,769 | 1,796 | 1,763 | 1,794 | +2.12% | 5,125,200 | 5兆6982億 | +7.23% | 17.48 | 1.56 |
| 01/15 | 1,763 | 1,774 | 1,755 | 1,757 | -0.13% | 4,928,800 | 5兆5799億 | +5.7% | 17.12 | 1.52 |
| 01/12 | 1,765 | 1,772 | 1,757 | 1,759 | -0.34% | 6,476,800 | 5兆5870億 | +6.41% | 17.14 | 1.53 |
| 01/11 | 1,750 | 1,770 | 1,743 | 1,765 | -0.45% | 5,620,000 | 5兆6061億 | +7.29% | 17.2 | 1.53 |
| 01/10 | 1,753 | 1,774 | 1,753 | 1,773 | +1.21% | 4,808,000 | 5兆6315億 | +8.31% | 17.28 | 1.54 |
| 01/09 | 1,789 | 1,790 | 1,750 | 1,752 | -0.93% | 7,539,200 | 5兆5640億 | +7.54% | 17.07 | 1.52 |
| 01/05 | 1,747 | 1,770 | 1,741 | 1,768 | +2.14% | 7,034,800 | 5兆6164億 | +9.02% | 17.23 | 1.53 |
| 01/04 | 1,719 | 1,734 | 1,716 | 1,731 | +2.4% | 7,115,200 | 5兆4989億 | +7.26% | 16.87 | 1.5 |
| 2017 |
| 12/29 | 1,690 | 1,702 | 1,689 | 1,691 | +0.09% | 2,941,600 | 5兆3702億 | +5.15% | 16.45 | 1.47 |
| 12/28 | 1,710 | 1,712 | 1,686 | 1,689 | -1.21% | 3,734,400 | 5兆3655億 | +5.38% | 16.44 | 1.46 |
| 12/27 | 1,704 | 1,711 | 1,698 | 1,710 | +0.34% | 4,201,200 | 5兆4314億 | +6.88% | 16.64 | 1.48 |
| 12/26 | 1,694 | 1,709 | 1,692 | 1,704 | +0.15% | 2,748,400 | 5兆4131億 | +6.72% | 16.58 | 1.48 |
| 12/25 | 1,716 | 1,718 | 1,694 | 1,702 | -0.34% | 3,429,600 | 5兆4052億 | +6.83% | 16.56 | 1.48 |
| 12/22 | 1,688 | 1,708 | 1,686 | 1,708 | +1.43% | 8,396,800 | 5兆4234億 | +7.39% | 16.61 | 1.48 |
| 12/21 | 1,651 | 1,687 | 1,650 | 1,684 | +2.36% | 9,277,600 | 5兆3472億 | +6.15% | 16.38 | 1.46 |
| 12/20 | 1,638 | 1,647 | 1,636 | 1,645 | +0.4% | 5,604,800 | 5兆2241億 | +3.97% | 16 | 1.43 |
| 12/19 | 1,626 | 1,646 | 1,626 | 1,638 | +1.14% | 8,475,600 | 5兆2035億 | +3.62% | 15.94 | 1.42 |
| 12/18 | 1,600 | 1,624 | 1,598 | 1,620 | +1.81% | 7,259,600 | 5兆1447億 | +2.52% | 15.76 | 1.4 |
| 12/15 | 1,579 | 1,607 | 1,573 | 1,591 | +1.02% | 11,201,600 | 5兆534億 | +0.7% | 15.48 | 1.38 |
| 12/14 | 1,571 | 1,575 | 1,561 | 1,575 | +0.75% | 5,446,800 | 5兆26億 | -0.44% | 15.32 | 1.37 |
| 12/13 | 1,570 | 1,578 | 1,560 | 1,563 | -0.14% | 4,958,400 | 4兆9653億 | -1.37% | 15.21 | 1.35 |
| 12/12 | 1,575 | 1,577 | 1,563 | 1,566 | -0.05% | 5,736,400 | 4兆9724億 | -1.35% | 15.23 | 1.36 |
| 12/11 | 1,568 | 1,568 | 1,552 | 1,566 | +1.1% | 5,542,000 | 4兆9748億 | -1.37% | 15.24 | 1.36 |
| 12/08 | 1,529 | 1,549 | 1,526 | 1,549 | +1.42% | 9,480,800 | 4兆9208億 | -2.5% | 15.07 | 1.34 |
| 12/07 | 1,517 | 1,529 | 1,514 | 1,528 | +0.81% | 6,790,000 | 4兆8517億 | -3.99% | 14.86 | 1.32 |
| 12/06 | 1,533 | 1,537 | 1,509 | 1,515 | -1.43% | 9,067,600 | 4兆8128億 | -4.82% | 14.74 | 1.31 |
| 12/05 | 1,543 | 1,547 | 1,535 | 1,537 | -1.09% | 6,328,400 | 4兆8827億 | -3.38% | 14.96 | 1.33 |
| 12/04 | 1,577 | 1,581 | 1,552 | 1,554 | -1.13% | 5,315,200 | 4兆9367億 | -2.19% | 15.12 | 1.35 |
| 12/01 | 1,576 | 1,576 | 1,557 | 1,572 | -0.27% | 7,169,600 | 4兆9931億 | -0.82% | 15.29 | 1.36 |
| 11/30 | 1,573 | 1,585 | 1,565 | 1,576 | +0.49% | 12,972,000 | 5兆66億 | -0.3% | 15.34 | 1.37 |
| 11/29 | 1,581 | 1,585 | 1,560 | 1,569 | +0.29% | 10,281,600 | 4兆9819億 | -0.54% | 15.26 | 1.36 |
| 11/28 | 1,560 | 1,577 | 1,554 | 1,564 | -0.62% | 9,459,600 | 4兆9676億 | -0.51% | 15.22 | 1.36 |
| 11/27 | 1,587 | 1,591 | 1,570 | 1,574 | -0.76% | 8,604,000 | 4兆9986億 | +0.43% | 15.31 | 1.36 |
| 11/24 | 1,580 | 1,594 | 1,576 | 1,586 | -1.7% | 9,312,400 | 5兆367億 | +1.52% | 15.43 | 1.37 |
| 11/22 | 1,637 | 1,641 | 1,612 | 1,613 | -0.69% | 7,110,800 | 5兆1241億 | +3.68% | 15.7 | 1.4 |
| 11/21 | 1,626 | 1,634 | 1,609 | 1,625 | +0.67% | 5,992,400 | 5兆1598億 | +4.94% | 15.81 | 1.41 |
| 11/20 | 1,610 | 1,621 | 1,605 | 1,614 | +0.23% | 5,008,800 | 5兆1257億 | +4.79% | 15.7 | 1.4 |
| 11/17 | 1,625 | 1,634 | 1,606 | 1,610 | -0.09% | 7,742,800 | 5兆1138億 | +5.09% | 15.66 | 1.4 |
| 11/16 | 1,586 | 1,618 | 1,578 | 1,612 | +1.59% | 6,826,000 | 5兆1185億 | +5.67% | 15.68 | 1.4 |
| 11/15 | 1,607 | 1,609 | 1,584 | 1,586 | -1.51% | 7,778,800 | 5兆383億 | +4.56% | 15.43 | 1.37 |
| 11/14 | 1,604 | 1,621 | 1,595 | 1,611 | -0.54% | 6,856,000 | 5兆1153億 | +6.51% | 15.67 | 1.4 |
| 11/13 | 1,638 | 1,648 | 1,618 | 1,619 | -1.07% | 5,644,400 | 5兆1431億 | +7.59% | 15.75 | 1.4 |
| 11/10 | 1,635 | 1,648 | 1,623 | 1,637 | -0.23% | 9,633,600 | 5兆1987億 | +9.34% | 15.92 | 1.42 |
| 11/09 | 1,640 | 1,674 | 1,614 | 1,641 | +0.17% | 14,723,200 | 5兆2106億 | +10.17% | 15.96 | 1.42 |
| 11/08 | 1,618 | 1,638 | 1,616 | 1,638 | +1.19% | 7,686,400 | 5兆2019億 | +10.66% | 15.93 | 1.42 |
| 11/07 | 1,593 | 1,623 | 1,583 | 1,619 | +1.76% | 9,450,000 | 5兆1408億 | +10.03% | 15.75 | 1.4 |
| 11/06 | 1,594 | 1,600 | 1,582 | 1,591 | -0.17% | 7,987,600 | 5兆518億 | +8.71% | 15.47 | 1.38 |
| 11/02 | 1,600 | 1,605 | 1,583 | 1,593 | -0.16% | 9,358,000 | 5兆605億 | +9.35% | 15.5 | 1.38 |
| 11/01 | 1,575 | 1,598 | 1,568 | 1,596 | +3.08% | 14,887,200 | 5兆685億 | +10.05% | 15.53 | 1.38 |
