時価総額
2010/03/31～2018/06/29
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 |
| 06/29 | 2,704 | 3,115 | 2,699 | 2,887 | +7.44% | 4,184,100 | 786億1663万 | +12.73% | 24.71 | 1.42 |
| 05/31 | 2,880 | 2,927 | 2,557 | 2,687 | -7.66% | 2,596,200 | 731億7038万 | +6.29% | 23 | 1.32 |
| 04/27 | 2,916 | 2,992 | 2,811 | 2,910 | -1.19% | 1,463,400 | 792億4295万 | +16.4% | 24.91 | 1.43 |
| 03/30 | 3,025 | 3,025 | 2,661 | 2,945 | -2.48% | 1,839,600 | 801億9605万 | +19.67% | 25.21 | 1.45 |
| 02/28 | 3,100 | 3,160 | 2,645 | 3,020 | -1.95% | 2,202,700 | 822億3839万 | +24.9% | 25.85 | 1.48 |
| 01/31 | 2,926 | 3,240 | 2,919 | 3,080 | +6.32% | 2,379,700 | 838億7227万 | +29.96% | 26.36 | 1.51 |
| 2017 |
| 12/29 | 3,045 | 3,070 | 2,816 | 2,897 | -4.86% | 3,232,100 | 788億4473万 | +24.66% | 32.82 | 1.55 |
| 11/30 | 3,225 | 3,360 | 2,876 | 3,045 | -5.73% | 2,932,700 | 828億7270万 | +33.2% | 34.5 | 1.63 |
| 10/31 | 3,160 | 3,285 | 2,971 | 3,230 | +2.22% | 2,429,300 | 878億906万 | +44.52% | 36.56 | 1.73 |
| 09/29 | 2,934 | 3,170 | 2,708 | 3,160 | +8.33% | 2,263,000 | 859億607万 | +45.15% | 35.76 | 1.69 |
| 08/31 | 2,862 | 3,015 | 2,735 | 2,917 | +0.69% | 3,242,200 | 793億1万 | +37.66% | 33.01 | 1.56 |
| 07/31 | 2,620 | 2,965 | 2,554 | 2,897 | +10.61% | 3,036,900 | 784億2024万 | +40.02% | 32.63 | 1.54 |
| 06/30 | 2,658 | 2,766 | 2,598 | 2,619 | -0.8% | 2,257,600 | 708億9493万 | +29.53% | 29.5 | 1.4 |
| 05/31 | 2,364 | 2,690 | 2,353 | 2,640 | +11.44% | 2,629,300 | 714億6339万 | +32.8% | 29.74 | 1.41 |
| 04/28 | 2,437 | 2,441 | 2,190 | 2,369 | -1.99% | 1,433,200 | 623億3408万 | +21.42% | 25.51 | 1.21 |
| 03/31 | 2,377 | 2,520 | 2,330 | 2,417 | +1.55% | 2,304,100 | 635億9707万 | +25.69% | 26.03 | 1.23 |
| 02/28 | 2,089 | 2,439 | 2,045 | 2,380 | +14.31% | 3,920,300 | 626億2351万 | +25.73% | 25.63 | 1.21 |
| 01/31 | 2,000 | 2,159 | 1,970 | 2,082 | +4.1% | 2,085,200 | 547億8242万 | +11.4% | 22.42 | 1.06 |
| 2016 |
| 12/30 | 2,135 | 2,229 | 1,990 | 2,000 | -5.08% | 2,819,300 | 526億2480万 | +7.7% | 24.16 | 1.1 |
| 11/30 | 1,938 | 2,149 | 1,920 | 2,107 | +8.72% | 2,241,100 | 554億4023万 | +14.08% | 25.45 | 1.16 |
| 10/31 | 1,890 | 1,958 | 1,854 | 1,938 | +3.09% | 1,559,500 | 509億9343万 | +6.08% | 23.41 | 1.07 |
| 09/30 | 1,949 | 1,959 | 1,811 | 1,880 | -3.24% | 1,413,300 | 494億6731万 | +3.58% | 21.68 | 0.99 |
| 08/31 | 2,044 | 2,044 | 1,832 | 1,943 | -4.94% | 1,920,700 | 511億2499万 | +7.71% | 22.4 | 1.02 |
| 07/29 | 1,923 | 2,119 | 1,909 | 2,044 | +6.29% | 2,546,900 | 537億8254万 | +14% | 23.57 | 1.07 |
| 06/30 | 2,031 | 2,046 | 1,860 | 1,923 | -6.65% | 2,235,400 | 505億9874万 | +8.09% | 21.96 | 1 |
| 05/31 | 1,953 | 2,099 | 1,871 | 2,060 | +3.78% | 2,474,800 | 542億354万 | +16.25% | 23.53 | 1.07 |
| 04/28 | 1,960 | 2,129 | 1,816 | 1,985 | +1.59% | 3,057,300 | 522億3011万 | +13.17% | 22.67 | 1.03 |
| 03/31 | 1,874 | 1,994 | 1,844 | 1,954 | +4.88% | 3,498,400 | 514億1443万 | +11.98% | 21.36 | 0.97 |
| 02/29 | 1,837 | 1,909 | 1,658 | 1,863 | +2.25% | 3,462,600 | 490億2000万 | +7.19% | 20.36 | 0.93 |
| 01/29 | 1,901 | 1,902 | 1,706 | 1,822 | -5.15% | 2,123,600 | 479億4119万 | +5.5% | 19.91 | 0.91 |
| 2015 |
| 12/30 | 1,950 | 2,033 | 1,910 | 1,921 | -1.44% | 3,310,800 | 505億4612万 | +11.69% | 25.28 | 1.03 |
| 11/30 | 1,760 | 1,979 | 1,742 | 1,949 | +9.13% | 3,054,100 | 512億8287万 | +14.24% | 25.65 | 1.05 |
| 10/30 | 1,764 | 1,821 | 1,671 | 1,786 | +1.25% | 1,835,100 | 469億9394万 | +5.93% | 23.5 | 0.96 |
| 09/30 | 1,726 | 1,816 | 1,617 | 1,764 | +2.26% | 1,693,500 | 464億1507万 | +5.57% | 23.31 | 0.95 |
| 08/31 | 1,686 | 1,858 | 1,608 | 1,725 | +3.79% | 2,792,300 | 453億8889万 | +4.67% | 22.79 | 0.93 |
| 07/31 | 1,712 | 1,785 | 1,643 | 1,662 | -2.58% | 2,121,100 | 437億3121万 | +2.03% | 21.96 | 0.9 |
| 06/30 | 1,773 | 1,810 | 1,692 | 1,706 | -4.16% | 2,410,100 | 448億8895万 | +5.63% | 23.01 | 0.94 |
| 05/29 | 1,703 | 1,795 | 1,678 | 1,780 | +3.25% | 2,090,000 | 468億3607万 | +10.42% | 24.01 | 0.98 |
| 04/30 | 1,658 | 1,764 | 1,625 | 1,724 | +3.86% | 3,228,400 | 453億6258万 | +7.21% | 23.26 | 0.95 |
| 03/31 | 1,688 | 1,694 | 1,578 | 1,660 | -0.24% | 3,359,000 | 436億7858万 | +3.43% | 22.39 | 0.91 |
| 02/27 | 1,783 | 1,836 | 1,490 | 1,664 | -6.78% | 6,210,300 | 437億8383万 | +3.94% | 22.44 | 0.92 |
| 01/30 | 1,790 | 1,798 | 1,630 | 1,785 | -0.17% | 3,075,000 | 469億6763万 | +12.33% | 24.08 | 0.98 |
| 2014 |
| 12/30 | 1,749 | 1,848 | 1,732 | 1,788 | +2.88% | 2,528,800 | 470億4657万 | +13.89% | 25.47 | 0.95 |
| 11/28 | 1,658 | 1,745 | 1,619 | 1,738 | +8.29% | 2,557,300 | 457億3095万 | +12.27% | 24.76 | 0.92 |
| 10/31 | 1,616 | 1,632 | 1,455 | 1,605 | -1.95% | 2,240,700 | 422億3140万 | +5.45% | 22.86 | 0.85 |
| 09/30 | 1,621 | 1,661 | 1,595 | 1,637 | +1.61% | 1,838,800 | 430億7340万 | +9.35% | 23.32 | 0.87 |
| 08/29 | 1,650 | 1,724 | 1,597 | 1,611 | -3.07% | 2,046,800 | 423億8927万 | +9.37% | 22.95 | 0.86 |
| 07/31 | 1,710 | 1,733 | 1,626 | 1,662 | -2.75% | 1,768,700 | 437億3121万 | +14.38% | 23.68 | 0.88 |
| 06/30 | 1,779 | 1,841 | 1,700 | 1,709 | -2.29% | 2,220,600 | 449億6789万 | +18.85% | 24.35 | 0.91 |
| 05/30 | 1,629 | 1,759 | 1,594 | 1,749 | +9.45% | 1,858,200 | 460億2039万 | +23.26% | 24.92 | 0.93 |
| 04/30 | 1,785 | 1,910 | 1,583 | 1,598 | -9.56% | 2,548,100 | 420億4721万 | +13.9% | 22.77 | 0.85 |
| 03/31 | 1,753 | 1,840 | 1,640 | 1,767 | -0.67% | 2,701,300 | 464億9401万 | +26.58% | 25.17 | 0.94 |
| 02/28 | 1,554 | 1,789 | 1,403 | 1,779 | +12.52% | 3,170,300 | 468億976万 | +28.35% | 25.34 | 0.95 |
| 01/31 | 1,651 | 1,700 | 1,555 | 1,581 | -3.83% | 2,073,400 | 415億9990万 | +15.32% | 22.52 | 0.84 |
| 2013 |
| 12/30 | 1,592 | 1,652 | 1,491 | 1,644 | +3.72% | 2,422,000 | 432億5758万 | +20.53% | 26.38 | 0.93 |
| 11/29 | 1,418 | 1,611 | 1,360 | 1,585 | +10.68% | 2,752,900 | 417億515万 | +16.97% | 25.43 | 0.9 |
| 10/31 | 1,417 | 1,573 | 1,358 | 1,432 | +1.2% | 3,268,500 | 376億7935万 | +6.15% | 22.98 | 0.81 |
| 09/30 | 1,203 | 1,429 | 1,198 | 1,415 | +17.33% | 2,295,800 | 372億3204万 | +4.58% | 22.7 | 0.8 |
| 08/30 | 1,245 | 1,356 | 1,172 | 1,206 | -3.13% | 1,951,400 | 317億3275万 | -11.19% | 19.35 | 0.69 |
| 07/31 | 1,310 | 1,453 | 1,232 | 1,245 | -4.52% | 2,177,700 | 327億5894万 | -9.59% | 19.98 | 0.71 |
| 06/28 | 1,605 | 1,614 | 1,200 | 1,304 | -19.95% | 1,942,700 | 343億1137万 | -6.39% | 23.68 | 0.84 |
| 05/31 | 1,709 | 1,931 | 1,540 | 1,629 | -3.72% | 1,491,100 | 428億6290万 | +15.7% | 29.58 | 1.05 |
| 04/30 | 1,660 | 1,714 | 1,470 | 1,692 | +2.55% | 2,002,900 | 445億2058万 | +19.91% | 30.73 | 1.09 |
| 03/29 | 1,541 | 1,764 | 1,490 | 1,650 | +6.59% | 935,200 | 434億1546万 | +16.86% | 29.96 | 1.06 |
| 02/28 | 1,365 | 1,580 | 1,278 | 1,548 | +13.24% | 1,139,700 | 407億3159万 | +9.55% | 28.11 | 1 |
| 01/31 | 1,345 | 1,437 | 1,290 | 1,367 | +4.67% | 1,134,300 | 359億6905万 | -2.91% | 24.82 | 0.88 |
| 2012 |
| 12/28 | 1,250 | 1,317 | 1,127 | 1,306 | +4.56% | 1,260,900 | - | -7.44% | - | - |
| 11/30 | 1,062 | 1,320 | 1,012 | 1,249 | +16.95% | 858,900 | - | -11.36% | - | - |
| 10/31 | 981 | 1,087 | 857 | 1,068 | +8.65% | 1,143,100 | - | -24.42% | - | - |
| 09/28 | 1,051 | 1,061 | 980 | 983 | -6.47% | 391,000 | - | -31.07% | - | - |
| 08/31 | 1,110 | 1,119 | 1,034 | 1,051 | -5.32% | 266,600 | - | -26.91% | - | - |
| 07/31 | 1,300 | 1,300 | 1,022 | 1,110 | -13.35% | 516,000 | - | -23.18% | - | - |
| 06/29 | 1,196 | 1,359 | 1,196 | 1,281 | +4.49% | 260,400 | - | -11.66% | - | - |
| 05/31 | 1,358 | 1,365 | 1,112 | 1,226 | -10.38% | 289,200 | - | -15.33% | - | - |
| 04/27 | 1,406 | 1,421 | 1,284 | 1,368 | -2.84% | 483,900 | - | -5.33% | - | - |
| 03/30 | 1,499 | 1,529 | 1,372 | 1,408 | -7.19% | 612,700 | - | -1.95% | - | - |
| 02/29 | 1,388 | 1,530 | 1,359 | 1,517 | +8.51% | 333,400 | - | +6.61% | - | - |
| 01/31 | 1,440 | 1,465 | 1,312 | 1,398 | -2.24% | 178,800 | - | -0.57% | - | - |
| 2011 |
| 12/30 | 1,430 | 1,502 | 1,336 | 1,430 | +2% | 419,900 | - | +2.44% | - | - |
| 11/30 | 1,406 | 1,422 | 1,213 | 1,402 | -2.3% | 497,000 | - | +1.37% | - | - |
| 10/31 | 1,525 | 1,580 | 1,362 | 1,435 | -6.21% | 501,600 | - | +4.29% | - | - |
| 09/30 | 1,579 | 1,580 | 1,410 | 1,530 | -1.73% | 407,200 | 402億5797万 | +11.68% | 17.47 | 1.1 |
| 08/31 | 1,700 | 1,708 | 1,464 | 1,557 | -7.21% | 610,200 | - | +14.57% | - | - |
| 07/29 | 1,630 | 1,725 | 1,616 | 1,678 | +2.88% | 574,200 | - | +24.67% | - | - |
| 06/30 | 1,689 | 1,689 | 1,561 | 1,631 | -3.43% | 431,900 | 429億1552万 | +23.37% | 18.62 | 1.17 |
| 05/31 | 1,738 | 1,738 | 1,576 | 1,689 | -1.11% | 590,200 | - | +30.22% | - | - |
| 04/28 | 1,696 | 1,725 | 1,552 | 1,708 | +0.53% | 476,100 | - | +34.7% | - | - |
| 03/31 | 1,686 | 1,730 | 1,120 | 1,699 | +0.71% | 1,674,800 | - | +36.8% | - | - |
| 02/28 | 1,440 | 1,731 | 1,380 | 1,687 | +17.97% | 1,716,400 | - | +39.42% | - | - |
| 01/31 | 1,466 | 1,594 | 1,410 | 1,430 | -0.97% | 794,800 | - | +21.5% | - | - |
| 2010 |
| 12/30 | 1,249 | 1,445 | 1,239 | 1,444 | +16.55% | 829,500 | - | +25.02% | - | - |
| 11/30 | 1,332 | 1,358 | 1,224 | 1,239 | -8.9% | 557,500 | - | +9.26% | - | - |
| 10/29 | 1,385 | 1,398 | 1,277 | 1,360 | -1.38% | 767,500 | - | +21% | - | - |
| 09/30 | 1,285 | 1,420 | 1,276 | 1,379 | +7.32% | 1,354,000 | - | +23.79% | - | - |
| 08/31 | 1,233 | 1,379 | 1,152 | 1,285 | +4.05% | 943,100 | - | +16.18% | - | - |
| 07/30 | 1,245 | 1,346 | 1,190 | 1,235 | -0.8% | 623,900 | - | +12.68% | - | - |
| 06/30 | 1,248 | 1,300 | 1,189 | 1,245 | +2.22% | 480,900 | - | +13.59% | - | - |
| 05/31 | 1,130 | 1,354 | 1,120 | 1,218 | +5.55% | 718,300 | - | +11.13% | - | - |
| 04/30 | 1,150 | 1,196 | 1,116 | 1,154 | +1.58% | 418,500 | - | +5.58% | - | - |
| 03/31 | 1,079 | 1,219 | 1,071 | 1,136 | +3.84% | 359,300 | - | +4.8% | - | - |
