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 | 970 | 992 | 966 | 988 | +2.6% | 65,700 | 324億640万 | -0.6% | 15.16 | 1.39 |
| 03/29 | 955 | 969 | 947 | 963 | +1.05% | 45,800 | 315億8640万 | -3.31% | 14.78 | 1.36 |
| 03/28 | 939 | 955 | 939 | 953 | -1.75% | 40,600 | 312億5840万 | -4.7% | 14.62 | 1.34 |
| 03/27 | 938 | 970 | 938 | 970 | +3.97% | 81,600 | 318億1600万 | -3.29% | 14.89 | 1.36 |
| 03/26 | 914 | 933 | 901 | 933 | +0.54% | 63,600 | 306億240万 | -7.26% | 14.32 | 1.31 |
| 03/23 | 966 | 968 | 920 | 928 | -6.26% | 156,500 | 304億3840万 | -8.21% | 14.24 | 1.31 |
| 03/22 | 983 | 1,001 | 980 | 990 | +0.61% | 39,000 | 324億7200万 | -2.37% | 15.19 | 1.39 |
| 03/20 | 975 | 989 | 973 | 984 | -0.3% | 42,300 | 322億7520万 | -3.05% | 15.1 | 1.38 |
| 03/19 | 1,001 | 1,015 | 982 | 987 | -1.4% | 78,800 | 323億7360万 | -2.95% | 15.15 | 1.39 |
| 03/16 | 996 | 1,018 | 996 | 1,001 | 0% | 40,600 | 328億3280万 | -1.77% | 15.36 | 1.41 |
| 03/15 | 1,005 | 1,026 | 991 | 1,001 | -0.69% | 56,100 | 328億3280万 | -1.96% | 15.36 | 1.41 |
| 03/14 | 1,003 | 1,015 | 998 | 1,008 | -0.49% | 48,400 | 330億6240万 | -1.47% | 15.47 | 1.42 |
| 03/13 | 999 | 1,013 | 996 | 1,013 | +0.8% | 35,600 | 332億2640万 | -1.07% | 15.54 | 1.43 |
| 03/12 | 1,000 | 1,024 | 992 | 1,005 | +1.72% | 77,900 | 329億6400万 | -2.33% | 15.42 | 1.41 |
| 03/09 | 996 | 1,009 | 982 | 988 | +0.41% | 75,300 | 324億640万 | -4.36% | 15.16 | 1.39 |
| 03/08 | 989 | 990 | 978 | 984 | +0.31% | 59,000 | 322億7520万 | -5.29% | 15.1 | 1.38 |
| 03/07 | 988 | 993 | 972 | 981 | -1.11% | 83,300 | 321億7680万 | -6.03% | 15.05 | 1.38 |
| 03/06 | 991 | 1,014 | 987 | 992 | +1.64% | 85,400 | 325億3760万 | -5.61% | 15.22 | 1.4 |
| 03/05 | 1,000 | 1,009 | 967 | 976 | -3.46% | 135,500 | 320億1280万 | -7.84% | 14.98 | 1.37 |
| 03/02 | 1,005 | 1,017 | 1,003 | 1,011 | -0.88% | 63,700 | 331億6080万 | -5.25% | 15.51 | 1.42 |
| 03/01 | 1,027 | 1,028 | 1,013 | 1,020 | -1.45% | 85,500 | 334億5600万 | -5.03% | 15.65 | 1.44 |
| 02/28 | 1,043 | 1,072 | 1,035 | 1,035 | -1.8% | 98,800 | 339億4800万 | -4.17% | 15.88 | 1.46 |
| 02/27 | 1,052 | 1,061 | 1,044 | 1,054 | +0.96% | 92,400 | 345億7120万 | -2.95% | 16.17 | 1.48 |
| 02/26 | 1,058 | 1,058 | 1,037 | 1,044 | 0% | 71,400 | 342億4320万 | -4.22% | 16.02 | 1.47 |
| 02/23 | 1,053 | 1,055 | 1,034 | 1,044 | +0.77% | 84,400 | 342億4320万 | -4.66% | 16.02 | 1.47 |
| 02/22 | 1,050 | 1,056 | 1,028 | 1,036 | -1.33% | 76,600 | 339億8080万 | -5.82% | 15.9 | 1.46 |
| 02/21 | 1,037 | 1,062 | 1,036 | 1,050 | +0.96% | 96,800 | 344億4000万 | -5.15% | 16.11 | 1.48 |
| 02/20 | 1,050 | 1,050 | 1,031 | 1,040 | -1.33% | 88,200 | 341億1200万 | -6.56% | 15.96 | 1.46 |
| 02/19 | 1,044 | 1,057 | 1,032 | 1,054 | +1.35% | 102,900 | 345億7120万 | -5.89% | 16.17 | 1.48 |
| 02/16 | 1,029 | 1,050 | 1,029 | 1,040 | +2.56% | 85,300 | 341億1200万 | -7.56% | 15.96 | 1.46 |
| 02/15 | 1,035 | 1,036 | 1,008 | 1,014 | -0.29% | 120,800 | 332億5920万 | -10.34% | 15.56 | 1.43 |
| 02/14 | 1,064 | 1,097 | 1,002 | 1,017 | -0.39% | 201,600 | 333億5760万 | -10.63% | 15.61 | 1.43 |
| 02/13 | 1,078 | 1,080 | 1,020 | 1,021 | -2.39% | 155,300 | 334億8880万 | -10.83% | 15.67 | 1.44 |
| 02/09 | 1,000 | 1,048 | 1,000 | 1,046 | -0.85% | 110,800 | 343億880万 | -9.2% | 16.05 | 1.47 |
| 02/08 | 1,058 | 1,068 | 1,031 | 1,055 | +1.15% | 184,400 | 346億400万 | -8.82% | 16.19 | 1.48 |
| 02/07 | 1,108 | 1,110 | 1,043 | 1,043 | +0.38% | 194,200 | 342億1040万 | -10.09% | 16.01 | 1.47 |
| 02/06 | 989 | 1,050 | 988 | 1,039 | -8.05% | 322,000 | 340億7920万 | -10.82% | 15.94 | 1.46 |
| 02/05 | 1,056 | 1,148 | 1,054 | 1,130 | +1.44% | 216,100 | 370億6400万 | -3.34% | 17.34 | 1.59 |
| 02/02 | 1,118 | 1,125 | 1,105 | 1,114 | -0.98% | 83,200 | 365億3920万 | -4.7% | 17.09 | 1.57 |
| 02/01 | 1,126 | 1,132 | 1,116 | 1,125 | +0.27% | 146,900 | 369億 | -3.93% | 17.26 | 1.58 |
| 01/31 | 1,141 | 1,146 | 1,120 | 1,122 | -2.94% | 219,200 | 368億160万 | -4.35% | 17.22 | 1.58 |
| 01/30 | 1,185 | 1,185 | 1,146 | 1,156 | -2.45% | 160,900 | 379億1680万 | -1.7% | 17.74 | 1.63 |
| 01/29 | 1,200 | 1,200 | 1,173 | 1,185 | +0.17% | 85,800 | 388億6800万 | +0.59% | 18.18 | 1.67 |
| 01/26 | 1,205 | 1,214 | 1,176 | 1,183 | +0.08% | 203,000 | 388億240万 | +0.51% | 18.15 | 1.66 |
| 01/25 | 1,175 | 1,195 | 1,167 | 1,182 | +1.2% | 130,100 | 387億6960万 | +0.68% | 18.14 | 1.66 |
| 01/24 | 1,172 | 1,188 | 1,161 | 1,168 | -0.85% | 101,900 | 383億1040万 | -0.09% | 17.92 | 1.64 |
| 01/23 | 1,167 | 1,185 | 1,167 | 1,178 | +1.12% | 109,200 | 386億3840万 | +0.94% | 18.08 | 1.66 |
| 01/22 | 1,170 | 1,172 | 1,158 | 1,165 | -0.6% | 81,000 | 382億1200万 | +0.34% | 17.88 | 1.64 |
| 01/19 | 1,174 | 1,176 | 1,155 | 1,172 | -0.34% | 118,200 | 384億4160万 | +1.38% | 17.98 | 1.65 |
| 01/18 | 1,206 | 1,216 | 1,175 | 1,176 | -1.92% | 173,000 | 385億7280万 | +2.17% | 18.05 | 1.65 |
| 01/17 | 1,191 | 1,204 | 1,178 | 1,199 | +0.08% | 135,600 | 393億2720万 | +4.62% | 18.4 | 1.69 |
| 01/16 | 1,214 | 1,219 | 1,193 | 1,198 | -0.91% | 143,400 | 392億9440万 | +5.09% | 18.38 | 1.69 |
| 01/15 | 1,212 | 1,228 | 1,203 | 1,209 | +0.92% | 194,400 | 396億5520万 | +6.8% | 18.55 | 1.7 |
| 01/12 | 1,190 | 1,259 | 1,190 | 1,198 | +1.27% | 682,500 | 392億9440万 | +6.58% | 18.38 | 1.69 |
| 01/11 | 1,180 | 1,189 | 1,168 | 1,183 | -0.67% | 117,200 | 388億240万 | +5.81% | 18.15 | 1.66 |
| 01/10 | 1,190 | 1,197 | 1,182 | 1,191 | +0.08% | 149,700 | 390億6480万 | +7.1% | 18.28 | 1.68 |
| 01/09 | 1,207 | 1,210 | 1,189 | 1,190 | +0.25% | 259,400 | 390億3200万 | +7.5% | 18.26 | 1.67 |
| 01/05 | 1,174 | 1,198 | 1,168 | 1,187 | +1.63% | 307,300 | 389億3360万 | +7.62% | 18.22 | 1.67 |
| 01/04 | 1,170 | 1,170 | 1,150 | 1,168 | +1.74% | 133,300 | 383億1040万 | +6.28% | 17.92 | 1.64 |
| 2017 |
| 12/29 | 1,151 | 1,165 | 1,140 | 1,148 | -0.17% | 82,200 | 376億5440万 | +4.74% | 17.62 | 1.62 |
| 12/28 | 1,159 | 1,177 | 1,146 | 1,150 | -0.43% | 122,200 | 377億2000万 | +5.12% | 17.65 | 1.62 |
| 12/27 | 1,136 | 1,158 | 1,130 | 1,155 | +2.21% | 103,900 | 378億8400万 | +5.67% | 17.72 | 1.63 |
| 12/26 | 1,163 | 1,163 | 1,126 | 1,130 | -2.5% | 194,000 | 370億6400万 | +3.57% | 17.34 | 1.59 |
| 12/25 | 1,171 | 1,175 | 1,139 | 1,159 | -1.78% | 237,000 | 380億1520万 | +6.33% | 17.79 | 1.63 |
| 12/22 | 1,175 | 1,196 | 1,159 | 1,180 | -0.67% | 206,700 | 387億400万 | +8.56% | 18.11 | 1.66 |
| 12/21 | 1,209 | 1,214 | 1,168 | 1,188 | -1.16% | 325,200 | 389億6640万 | +9.59% | 18.23 | 1.67 |
| 12/20 | 1,181 | 1,211 | 1,178 | 1,202 | +3.35% | 574,900 | 394億2560万 | +11.4% | 18.45 | 1.69 |
| 12/19 | 1,130 | 1,179 | 1,112 | 1,163 | +5.54% | 553,700 | 381億4640万 | +8.09% | 17.85 | 1.64 |
| 12/18 | 1,099 | 1,117 | 1,082 | 1,102 | +2.51% | 252,500 | 361億4560万 | +2.51% | 16.91 | 1.55 |
| 12/15 | 1,110 | 1,111 | 1,057 | 1,075 | -2.27% | 205,200 | 352億6000万 | -0.19% | 16.5 | 1.51 |
| 12/14 | 1,051 | 1,110 | 1,043 | 1,100 | +5.97% | 357,500 | 360億8000万 | +1.76% | 16.88 | 1.55 |
| 12/13 | 1,050 | 1,057 | 1,035 | 1,038 | -1.05% | 92,200 | 340億4640万 | -4.16% | 15.93 | 1.46 |
| 12/12 | 1,042 | 1,064 | 1,042 | 1,049 | 0% | 122,300 | 344億720万 | -3.41% | 16.1 | 1.48 |
| 12/11 | 1,052 | 1,058 | 1,043 | 1,049 | +0.77% | 84,500 | 344億720万 | -3.67% | 16.1 | 1.48 |
| 12/08 | 1,026 | 1,044 | 1,024 | 1,041 | +0.58% | 107,900 | 341億4480万 | -4.76% | 15.97 | 1.46 |
| 12/07 | 1,014 | 1,050 | 1,010 | 1,035 | +2.99% | 149,500 | 339億4800万 | -5.82% | 15.88 | 1.46 |
| 12/06 | 1,023 | 1,034 | 1,001 | 1,005 | -1.86% | 128,000 | 329億6400万 | -9.13% | 15.42 | 1.41 |
| 12/05 | 1,022 | 1,037 | 1,019 | 1,024 | -0.87% | 92,000 | 335億8720万 | -8.16% | 15.71 | 1.44 |
| 12/04 | 1,070 | 1,070 | 1,032 | 1,033 | -1.62% | 111,100 | 338億8240万 | -7.93% | 15.85 | 1.45 |
| 12/01 | 1,060 | 1,076 | 1,050 | 1,050 | -1.22% | 135,600 | 344億4000万 | -7% | 16.11 | 1.48 |
| 11/30 | 1,081 | 1,081 | 1,054 | 1,063 | -2.21% | 167,900 | 348億6640万 | -6.43% | 16.31 | 1.5 |
| 11/29 | 1,099 | 1,104 | 1,083 | 1,087 | +0.37% | 77,200 | 356億5360万 | -4.82% | 16.68 | 1.53 |
| 11/28 | 1,090 | 1,104 | 1,070 | 1,083 | -1.01% | 121,500 | 355億2240万 | -5.74% | 16.62 | 1.52 |
| 11/27 | 1,123 | 1,123 | 1,091 | 1,094 | -1.08% | 76,600 | 358億8320万 | -5.2% | 16.79 | 1.54 |
| 11/24 | 1,112 | 1,117 | 1,101 | 1,106 | -1.51% | 108,200 | 362億7680万 | -4.66% | 16.97 | 1.56 |
| 11/22 | 1,116 | 1,133 | 1,116 | 1,123 | +1.45% | 115,100 | 368億3440万 | -3.69% | 17.23 | 1.58 |
| 11/21 | 1,097 | 1,117 | 1,097 | 1,107 | +0.73% | 98,100 | 363億960万 | -5.38% | 16.99 | 1.56 |
| 11/20 | 1,062 | 1,120 | 1,062 | 1,099 | +1.1% | 115,900 | 360億4720万 | -6.31% | 16.86 | 1.55 |
| 11/17 | 1,101 | 1,115 | 1,075 | 1,087 | -0.82% | 162,900 | 356億5360万 | -7.65% | 16.68 | 1.53 |
| 11/16 | 1,050 | 1,103 | 1,049 | 1,096 | +2.72% | 232,200 | 359億4880万 | -7.28% | 16.82 | 1.54 |
| 11/15 | 1,103 | 1,106 | 1,057 | 1,067 | -4.73% | 340,300 | 349億9760万 | -10.11% | 16.37 | 1.5 |
| 11/14 | 1,140 | 1,153 | 1,117 | 1,120 | -1.75% | 188,200 | 367億3600万 | -6.2% | 17.19 | 1.58 |
| 11/13 | 1,160 | 1,161 | 1,133 | 1,140 | -2.15% | 167,800 | 373億9200万 | -5% | 17.49 | 1.6 |
| 11/10 | 1,133 | 1,167 | 1,133 | 1,165 | +0.52% | 141,300 | 382億1200万 | -3.24% | 17.88 | 1.64 |
| 11/09 | 1,159 | 1,180 | 1,132 | 1,159 | +1.31% | 369,600 | 380億1520万 | -4.29% | 17.79 | 1.63 |
| 11/08 | 1,120 | 1,148 | 1,120 | 1,144 | +1.96% | 146,800 | 375億2320万 | -5.84% | 17.56 | 1.61 |
| 11/07 | 1,110 | 1,138 | 1,110 | 1,122 | -0.18% | 170,200 | 368億160万 | -7.88% | 17.22 | 1.58 |
| 11/06 | 1,143 | 1,153 | 1,120 | 1,124 | -2.26% | 327,600 | 368億6720万 | -8.02% | 17.25 | 1.58 |
| 11/02 | 1,187 | 1,188 | 1,143 | 1,150 | -3.69% | 421,800 | 377億2000万 | -6.35% | 17.65 | 1.62 |
| 11/01 | 1,245 | 1,245 | 1,170 | 1,194 | -2.13% | 449,400 | 391億6320万 | -3.08% | 18.32 | 1.68 |
