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 | 790 | 800 | 784 | 797 | +2.71% | 451,200 | 1077億3203万 | -2.21% | 29.39 | 0.8 |
03/29 | 789 | 793 | 769 | 776 | +0.13% | 586,700 | 1048億9342万 | -5.13% | 28.61 | 0.78 |
03/28 | 765 | 775 | 755 | 775 | -1.77% | 613,000 | 1047億5825万 | -5.83% | 28.57 | 0.78 |
03/27 | 788 | 800 | 786 | 789 | +2.73% | 943,600 | 1066億5066万 | -4.71% | 29.09 | 0.79 |
03/26 | 751 | 772 | 742 | 768 | +0.66% | 1,111,300 | 1038億1205万 | -7.69% | 28.32 | 0.77 |
03/23 | 766 | 768 | 755 | 763 | -3.17% | 1,082,400 | 1031億3619万 | -8.73% | 28.13 | 0.77 |
03/22 | 791 | 796 | 779 | 788 | -0.51% | 492,400 | 1065億1549万 | -6.3% | 29.05 | 0.79 |
03/20 | 780 | 793 | 771 | 792 | +0.38% | 839,300 | 1070億5617万 | -6.16% | 29.2 | 0.79 |
03/19 | 791 | 794 | 776 | 789 | -0.5% | 885,000 | 1066億5066万 | -6.96% | 29.09 | 0.79 |
03/16 | 818 | 819 | 792 | 793 | -3.29% | 1,161,200 | 1071億9135万 | -6.82% | 29.24 | 0.8 |
03/15 | 818 | 820 | 804 | 820 | -0.61% | 564,000 | 1108億4099万 | -3.98% | 30.23 | 0.82 |
03/14 | 824 | 832 | 817 | 825 | -0.6% | 579,100 | 1115億1685万 | -3.51% | 30.42 | 0.83 |
03/13 | 820 | 832 | 820 | 830 | -0.6% | 639,600 | 1121億9271万 | -3.04% | 30.6 | 0.83 |
03/12 | 833 | 838 | 827 | 835 | +1.33% | 497,700 | 1128億6857万 | -2.68% | 30.79 | 0.84 |
03/09 | 827 | 839 | 818 | 824 | +0.73% | 829,900 | 1113億8168万 | -4.3% | 30.38 | 0.83 |
03/08 | 820 | 832 | 814 | 818 | +1.61% | 993,000 | 1105億7064万 | -5.32% | 30.16 | 0.82 |
03/07 | 817 | 818 | 804 | 805 | -1.95% | 697,900 | 1088億1341万 | -7.26% | 29.68 | 0.81 |
03/06 | 815 | 834 | 815 | 821 | +3.14% | 638,700 | 1109億7616万 | -5.96% | 30.27 | 0.82 |
03/05 | 815 | 818 | 793 | 796 | -2.69% | 630,600 | 1075億9686万 | -9.44% | 29.35 | 0.8 |
03/02 | 829 | 831 | 816 | 818 | -3.31% | 817,900 | 1105億7064万 | -7.57% | 30.16 | 0.82 |
03/01 | 860 | 864 | 843 | 846 | -2.42% | 873,100 | 1143億5546万 | -4.84% | 31.19 | 0.85 |
02/28 | 878 | 887 | 867 | 867 | -1.59% | 571,800 | 1171億9407万 | -2.91% | 31.97 | 0.87 |
02/27 | 877 | 887 | 873 | 881 | +0.92% | 645,500 | 1190億8648万 | -1.78% | 32.48 | 0.88 |
02/26 | 883 | 885 | 868 | 873 | -1.47% | 942,100 | 1180億510万 | -2.89% | 32.19 | 0.88 |
02/23 | 884 | 889 | 873 | 886 | +0.45% | 375,600 | 1197億6234万 | -1.66% | 32.67 | 0.89 |
02/22 | 891 | 893 | 876 | 882 | -1.12% | 557,000 | 1192億2165万 | -2.33% | 32.52 | 0.89 |
02/21 | 903 | 911 | 886 | 892 | -1.11% | 734,400 | 1205億7337万 | -1.33% | 32.89 | 0.9 |
02/20 | 891 | 904 | 885 | 902 | +0.45% | 354,600 | 1219億2509万 | -0.44% | 33.26 | 0.91 |
02/19 | 876 | 901 | 869 | 898 | +3.46% | 550,100 | 1213億8440万 | -0.99% | 33.11 | 0.9 |
02/16 | 883 | 883 | 858 | 868 | -0.34% | 1,087,100 | 1173億2924万 | -4.51% | 32 | 0.87 |
02/15 | 878 | 894 | 869 | 871 | +0.11% | 785,400 | 1177億3476万 | -4.39% | 32.11 | 0.87 |
02/14 | 884 | 896 | 866 | 870 | -1.36% | 1,054,000 | 1175億9958万 | -4.81% | 32.08 | 0.87 |
02/13 | 910 | 910 | 881 | 882 | +1.15% | 1,049,500 | 1192億2165万 | -3.82% | 32.52 | 0.89 |
02/09 | 842 | 872 | 836 | 872 | +1.75% | 1,852,500 | 1178億6993万 | -5.11% | 32.15 | 0.88 |
02/08 | 861 | 876 | 854 | 857 | -0.23% | 1,376,100 | 1158億4235万 | -6.95% | 31.6 | 0.86 |
02/07 | 890 | 899 | 859 | 859 | +1.42% | 1,034,000 | 1161億1269万 | -7.03% | 31.67 | 0.86 |
02/06 | 845 | 853 | 828 | 847 | -3.64% | 1,513,100 | 1144億9063万 | -8.43% | 31.23 | 0.85 |
02/05 | 879 | 885 | 873 | 879 | -2.55% | 1,101,600 | 1188億1613万 | -5.18% | 32.41 | 0.88 |
02/02 | 901 | 912 | 897 | 902 | +0.56% | 903,300 | 1219億2509万 | -2.8% | 33.26 | 0.91 |
02/01 | 920 | 926 | 872 | 897 | -2.92% | 1,587,600 | 1212億4923万 | -3.34% | 33.07 | 0.9 |
01/31 | 929 | 934 | 917 | 924 | -2.01% | 1,192,900 | 1248億9887万 | -0.43% | 34.07 | 0.93 |
01/30 | 957 | 958 | 938 | 943 | -1.26% | 718,500 | 1274億6714万 | +1.73% | 34.77 | 0.95 |
01/29 | 968 | 973 | 951 | 955 | +1.17% | 1,142,700 | 1290億8920万 | +3.35% | 35.21 | 0.96 |
01/26 | 942 | 950 | 942 | 944 | +0.64% | 580,400 | 1276億231万 | +2.5% | 34.8 | 0.95 |
01/25 | 932 | 943 | 930 | 938 | -0.95% | 562,100 | 1267億9128万 | +2.07% | 34.58 | 0.94 |
01/24 | 956 | 960 | 940 | 947 | -1.04% | 492,800 | 1280億782万 | +3.27% | 34.92 | 0.95 |
01/23 | 935 | 960 | 929 | 957 | +2.9% | 907,000 | 1293億5954万 | +4.7% | 35.28 | 0.96 |
01/22 | 927 | 930 | 919 | 930 | +0.22% | 254,000 | 1257億990万 | +2.2% | 34.29 | 0.93 |
01/19 | 932 | 942 | 924 | 928 | +0.65% | 412,500 | 1254億3956万 | +2.2% | 34.21 | 0.93 |
01/18 | 933 | 942 | 921 | 922 | -0.11% | 808,800 | 1246億2853万 | +1.77% | 33.99 | 0.93 |
01/17 | 919 | 925 | 913 | 923 | 0% | 863,600 | 1247億6370万 | +2.21% | 34.03 | 0.93 |
01/16 | 931 | 933 | 918 | 923 | -1.39% | 648,400 | 1247億6370万 | +2.67% | 34.03 | 0.93 |
01/15 | 950 | 958 | 930 | 936 | -0.64% | 524,700 | 1265億2093万 | +4.58% | 34.51 | 0.94 |
01/12 | 939 | 942 | 934 | 942 | +0.75% | 615,700 | 1273億3196万 | +5.72% | 34.73 | 0.95 |
01/11 | 927 | 950 | 925 | 935 | +0.11% | 898,900 | 1263億8576万 | +5.29% | 34.47 | 0.94 |
01/10 | 944 | 946 | 930 | 934 | -1.58% | 696,400 | 1262億5059万 | +5.54% | 34.44 | 0.94 |
01/09 | 944 | 959 | 941 | 949 | +2.04% | 1,421,500 | 1282億7817万 | +7.6% | 34.99 | 0.95 |
01/05 | 937 | 939 | 927 | 930 | -0.11% | 767,900 | 1257億990万 | +5.92% | 34.29 | 0.93 |
01/04 | 922 | 934 | 922 | 931 | +1.86% | 937,300 | 1258億4507万 | +6.52% | 34.33 | 0.93 |
2017 |
12/29 | 902 | 915 | 901 | 914 | +1.56% | 560,300 | 1235億4715万 | +4.94% | 33.7 | 0.92 |
12/28 | 903 | 906 | 897 | 900 | -0.44% | 403,800 | 1216億5474万 | +3.57% | 33.18 | 0.9 |
12/27 | 898 | 912 | 896 | 904 | +0.89% | 503,700 | 1221億9543万 | +4.15% | 33.33 | 0.91 |
12/26 | 900 | 908 | 894 | 896 | -0.33% | 376,500 | 1211億1406万 | +3.46% | 33.04 | 0.9 |
12/25 | 905 | 907 | 895 | 899 | -0.66% | 320,500 | 1215億1957万 | +3.93% | 33.15 | 0.9 |
12/22 | 888 | 913 | 882 | 905 | +1.91% | 942,100 | 1223億3060万 | +4.87% | 33.37 | 0.91 |
12/21 | 886 | 894 | 882 | 888 | +0.68% | 496,400 | 1200億3268万 | +3.14% | 32.74 | 0.89 |
12/20 | 882 | 887 | 874 | 882 | +0.92% | 744,700 | 1192億2165万 | +2.56% | 32.52 | 0.89 |
12/19 | 890 | 892 | 871 | 874 | -2.24% | 842,500 | 1181億4027万 | +1.75% | 32.22 | 0.88 |
12/18 | 886 | 896 | 881 | 894 | +2.41% | 1,113,800 | 1208億4371万 | +4.07% | 32.96 | 0.9 |
12/15 | 871 | 878 | 866 | 873 | 0% | 488,800 | 1180億510万 | +1.75% | 32.19 | 0.88 |
12/14 | 870 | 877 | 870 | 873 | +0.46% | 413,700 | 1180億510万 | +1.63% | 32.19 | 0.88 |
12/13 | 881 | 894 | 868 | 869 | -0.23% | 908,400 | 1174億6441万 | +1.16% | 32.04 | 0.87 |
12/12 | 877 | 884 | 868 | 871 | -0.57% | 566,200 | 1177億3476万 | +1.16% | 32.11 | 0.87 |
12/11 | 855 | 892 | 855 | 876 | +4.04% | 1,639,400 | 1184億1062万 | +1.74% | 32.3 | 0.88 |
12/08 | 842 | 847 | 834 | 842 | +1.08% | 817,700 | 1138億1477万 | -2.32% | 31.04 | 0.85 |
12/07 | 828 | 834 | 825 | 833 | +1.09% | 734,700 | 1125億9822万 | -3.48% | 30.71 | 0.84 |
12/06 | 841 | 847 | 822 | 824 | -1.08% | 826,200 | 1113億8168万 | -4.63% | 30.38 | 0.83 |
12/05 | 846 | 852 | 830 | 833 | -3.25% | 1,210,700 | 1125億9822万 | -3.92% | 30.71 | 0.84 |
12/04 | 863 | 877 | 860 | 861 | -0.81% | 883,100 | 1163億8304万 | -0.92% | 31.74 | 0.86 |
12/01 | 870 | 888 | 861 | 868 | +0.93% | 1,275,400 | 1173億2924万 | 0% | 32 | 0.87 |
11/30 | 840 | 866 | 835 | 860 | +1.53% | 1,188,700 | 1162億4787万 | -0.69% | 31.71 | 0.86 |
11/29 | 847 | 870 | 842 | 847 | +1.8% | 1,347,400 | 1144億9063万 | -1.97% | 31.23 | 0.85 |
11/28 | 847 | 851 | 832 | 832 | -1.77% | 714,200 | 1124億6305万 | -3.59% | 30.68 | 0.83 |
11/27 | 865 | 867 | 846 | 847 | -2.31% | 585,700 | 1144億9063万 | -1.74% | 31.23 | 0.85 |
11/24 | 874 | 874 | 857 | 867 | -0.57% | 457,400 | 1171億9407万 | +0.81% | 31.97 | 0.87 |
11/22 | 866 | 875 | 863 | 872 | +1.28% | 484,800 | 1178億6993万 | +1.75% | 32.15 | 0.88 |
11/21 | 868 | 878 | 857 | 861 | -0.23% | 711,800 | 1163億8304万 | +0.82% | 31.74 | 0.86 |
11/20 | 850 | 864 | 843 | 863 | +0.58% | 715,400 | 1166億5338万 | +1.41% | 31.82 | 0.87 |
11/17 | 867 | 871 | 856 | 858 | 0% | 631,000 | 1159億7752万 | +1.18% | 31.63 | 0.86 |
11/16 | 842 | 862 | 837 | 858 | +0.59% | 567,000 | 1159億7752万 | +1.54% | 31.63 | 0.86 |
11/15 | 867 | 868 | 845 | 853 | -1.61% | 979,800 | 1153億166万 | +1.31% | 31.45 | 0.86 |
11/14 | 861 | 876 | 860 | 867 | +0.46% | 652,000 | 1171億9407万 | +3.34% | 31.97 | 0.87 |
11/13 | 881 | 885 | 863 | 863 | -1.6% | 425,500 | 1166億5338万 | +3.23% | 31.82 | 0.87 |
11/10 | 873 | 884 | 866 | 877 | -1.24% | 773,900 | 1185億4579万 | +5.41% | 32.33 | 0.88 |
11/09 | 902 | 913 | 872 | 888 | -1% | 1,179,600 | 1200億3268万 | +7.25% | 32.74 | 0.89 |
11/08 | 896 | 900 | 891 | 897 | -0.22% | 722,400 | 1212億4923万 | +8.86% | 33.07 | 0.9 |
11/07 | 878 | 913 | 878 | 899 | +1.81% | 1,269,500 | 1215億1957万 | +9.77% | 33.15 | 0.9 |
11/06 | 900 | 907 | 882 | 883 | -0.45% | 1,135,900 | 1193億5682万 | +8.61% | 32.56 | 0.89 |
11/02 | 872 | 894 | 860 | 887 | +1.95% | 1,669,600 | 1198億9751万 | +9.78% | 32.7 | 0.89 |
11/01 | 888 | 888 | 866 | 870 | +0.58% | 1,039,000 | 1175億9958万 | +8.34% | 32.08 | 0.87 |