時価総額
2017/09/07～2018/02/05
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 |
| 02/05 | 3,730 | 3,770 | 3,680 | 3,750 | -0.27% | 134,500 | 1822億2651万 | +5.99% | 11.14 | 0.92 |
| 02/02 | 3,810 | 3,825 | 3,750 | 3,760 | -2.21% | 123,400 | 1827億1244万 | +6.61% | 11.17 | 0.92 |
| 02/01 | 3,850 | 3,875 | 3,800 | 3,845 | +0.79% | 96,500 | 1868億4291万 | +9.39% | 11.43 | 0.94 |
| 01/31 | 3,835 | 3,885 | 3,780 | 3,815 | +1.19% | 253,200 | 1853億8510万 | +8.97% | 11.34 | 0.94 |
| 01/30 | 3,795 | 3,825 | 3,675 | 3,770 | +5.75% | 467,800 | 1831億9838万 | +8.02% | 11.2 | 0.92 |
| 01/29 | 3,480 | 3,580 | 3,435 | 3,565 | +3.33% | 194,100 | 1732億3666万 | +2.5% | 10.59 | 0.87 |
| 01/26 | 3,400 | 3,470 | 3,400 | 3,450 | +0.58% | 127,300 | 1676億4838万 | -0.66% | 10.25 | 0.85 |
| 01/25 | 3,485 | 3,485 | 3,430 | 3,430 | -2.28% | 57,600 | 1666億7651万 | -1.21% | 10.19 | 0.84 |
| 01/24 | 3,490 | 3,520 | 3,485 | 3,510 | +0.57% | 74,600 | 1705億6401万 | +1.15% | 10.43 | 0.86 |
| 01/23 | 3,450 | 3,505 | 3,440 | 3,490 | +1.9% | 60,500 | 1695億9213万 | +0.63% | 10.37 | 0.86 |
| 01/22 | 3,435 | 3,445 | 3,400 | 3,425 | -0.15% | 36,700 | 1664億3354万 | -1.13% | 10.18 | 0.84 |
| 01/19 | 3,415 | 3,430 | 3,395 | 3,430 | +1.18% | 48,700 | 1666億7651万 | -1.01% | 10.19 | 0.84 |
| 01/18 | 3,435 | 3,440 | 3,390 | 3,390 | -1.6% | 80,100 | 1647億3276万 | -2.16% | 10.07 | 0.83 |
| 01/17 | 3,435 | 3,465 | 3,420 | 3,445 | +0.15% | 85,700 | 1674億542万 | -0.58% | 10.24 | 0.84 |
| 01/16 | 3,440 | 3,460 | 3,435 | 3,440 | +0.58% | 32,800 | 1671億6245万 | -0.66% | 10.22 | 0.84 |
| 01/15 | 3,475 | 3,475 | 3,420 | 3,420 | -0.58% | 52,500 | 1661億9057万 | -1.13% | 10.16 | 0.84 |
| 01/12 | 3,500 | 3,510 | 3,430 | 3,440 | -2.27% | 87,200 | 1671億6245万 | -0.43% | 10.22 | 0.84 |
| 01/11 | 3,485 | 3,525 | 3,480 | 3,520 | +0.28% | 45,300 | 1710億4995万 | +2.03% | 10.46 | 0.86 |
| 01/10 | 3,555 | 3,560 | 3,500 | 3,510 | -1.4% | 90,200 | 1705億6401万 | +1.95% | 10.43 | 0.86 |
| 01/09 | 3,605 | 3,610 | 3,550 | 3,560 | +0.14% | 71,000 | 1729億9370万 | +3.58% | 10.58 | 0.87 |
| 01/05 | 3,525 | 3,555 | 3,515 | 3,555 | +1.28% | 68,400 | 1727億5073万 | +3.7% | 10.56 | 0.87 |
| 01/04 | 3,535 | 3,535 | 3,485 | 3,510 | +0.72% | 54,900 | 1705億6401万 | +2.66% | 10.43 | 0.86 |
| 2017 |
| 12/29 | 3,460 | 3,495 | 3,455 | 3,485 | +1.01% | 41,800 | 1693億4916万 | +2.11% | 10.6 | 0.87 |
| 12/28 | 3,485 | 3,485 | 3,440 | 3,450 | -1.15% | 75,500 | 1676億4838万 | +1.23% | 10.5 | 0.87 |
| 12/27 | 3,445 | 3,500 | 3,435 | 3,490 | +0.87% | 60,300 | 1695億9213万 | +2.53% | 10.62 | 0.88 |
| 12/26 | 3,485 | 3,485 | 3,450 | 3,460 | -0.29% | 23,700 | 1681億3432万 | +1.79% | 10.53 | 0.87 |
| 12/25 | 3,495 | 3,495 | 3,455 | 3,470 | -0.86% | 37,100 | 1686億2026万 | +2.3% | 10.56 | 0.87 |
| 12/22 | 3,545 | 3,560 | 3,500 | 3,500 | -0.85% | 87,100 | 1700億7807万 | +3.43% | 10.65 | 0.88 |
| 12/21 | 3,470 | 3,535 | 3,470 | 3,530 | +1.73% | 82,700 | 1715億3588万 | +4.59% | 10.74 | 0.89 |
| 12/20 | 3,445 | 3,475 | 3,440 | 3,470 | +0.73% | 44,200 | 1686億2026万 | +3.18% | 10.56 | 0.87 |
| 12/19 | 3,425 | 3,460 | 3,425 | 3,445 | +0.73% | 57,000 | 1674億542万 | +2.59% | 10.48 | 0.86 |
| 12/18 | 3,410 | 3,430 | 3,395 | 3,420 | +0.88% | 50,000 | 1661億9057万 | +1.97% | 10.41 | 0.86 |
| 12/15 | 3,415 | 3,435 | 3,380 | 3,390 | -1.74% | 96,700 | 1647億3276万 | +1.1% | 10.32 | 0.85 |
| 12/14 | 3,385 | 3,455 | 3,375 | 3,450 | +1.32% | 95,900 | 1676億4838万 | +2.83% | 10.5 | 0.87 |
| 12/13 | 3,430 | 3,465 | 3,395 | 3,405 | -0.87% | 56,100 | 1654億6167万 | +1.49% | 10.36 | 0.85 |
| 12/12 | 3,445 | 3,460 | 3,430 | 3,435 | -0.29% | 56,500 | 1669億1948万 | +2.35% | 10.45 | 0.86 |
| 12/11 | 3,450 | 3,450 | 3,415 | 3,445 | +1.62% | 84,500 | 1674億542万 | +2.65% | 10.48 | 0.86 |
| 12/08 | 3,405 | 3,415 | 3,375 | 3,390 | -0.15% | 99,000 | 1647億3276万 | +1.04% | 10.32 | 0.85 |
| 12/07 | 3,355 | 3,415 | 3,355 | 3,395 | +1.8% | 230,300 | 1649億7573万 | +1.19% | 10.33 | 0.85 |
| 12/06 | 3,300 | 3,345 | 3,290 | 3,335 | +0.45% | 162,300 | 1620億6010万 | -0.6% | 10.15 | 0.84 |
| 12/05 | 3,270 | 3,320 | 3,260 | 3,320 | +0.61% | 77,300 | 1613億3120万 | -1.13% | 10.1 | 0.83 |
| 12/04 | 3,390 | 3,390 | 3,300 | 3,300 | -1.93% | 64,200 | 1603億5932万 | -1.93% | 10.04 | 0.83 |
| 12/01 | 3,375 | 3,385 | 3,335 | 3,365 | +0.6% | 61,000 | 1635億1792万 | -0.09% | 10.24 | 0.84 |
| 11/30 | 3,335 | 3,360 | 3,330 | 3,345 | -0.15% | 96,800 | 1625億4604万 | -0.71% | 10.18 | 0.84 |
| 11/29 | 3,355 | 3,365 | 3,330 | 3,350 | +0.9% | 102,600 | 1627億8901万 | -0.68% | 10.19 | 0.84 |
| 11/28 | 3,335 | 3,355 | 3,310 | 3,320 | -0.9% | 75,200 | 1613億3120万 | -1.57% | 10.1 | 0.83 |
| 11/27 | 3,380 | 3,380 | 3,345 | 3,350 | -0.45% | 73,900 | 1627億8901万 | -0.71% | 10.19 | 0.84 |
| 11/24 | 3,335 | 3,365 | 3,315 | 3,365 | +0.3% | 120,200 | 1635億1792万 | -0.27% | 10.24 | 0.84 |
| 11/22 | 3,360 | 3,390 | 3,325 | 3,355 | -0.45% | 164,900 | 1630億3198万 | -0.56% | 10.21 | 0.84 |
| 11/21 | 3,345 | 3,380 | 3,310 | 3,370 | +2.43% | 146,100 | 1637億6089万 | -0.12% | 10.26 | 0.85 |
| 11/20 | 3,265 | 3,295 | 3,255 | 3,290 | +0.77% | 63,200 | 1598億7339万 | -2.46% | 10.01 | 0.83 |
| 11/17 | 3,305 | 3,305 | 3,240 | 3,265 | -0.46% | 92,200 | 1586億5854万 | -3.26% | 9.94 | 0.82 |
| 11/16 | 3,205 | 3,285 | 3,195 | 3,280 | +1.86% | 155,500 | 1593億8745万 | -2.93% | 9.98 | 0.82 |
| 11/15 | 3,280 | 3,280 | 3,190 | 3,220 | -3.45% | 167,300 | 1564億7182万 | -4.82% | 9.8 | 0.81 |
| 11/14 | 3,350 | 3,360 | 3,325 | 3,335 | -0.45% | 78,600 | 1620億6010万 | -1.59% | 10.15 | 0.84 |
| 11/13 | 3,385 | 3,395 | 3,345 | 3,350 | -1.33% | 48,800 | 1627億8901万 | -1.24% | 10.19 | 0.84 |
| 11/10 | 3,390 | 3,435 | 3,375 | 3,395 | -1.31% | 90,900 | 1649億7573万 | 0% | 10.33 | 0.85 |
| 11/09 | 3,460 | 3,480 | 3,400 | 3,440 | -0.29% | 116,900 | 1671億6245万 | +1.3% | 10.47 | 0.86 |
| 11/08 | 3,405 | 3,460 | 3,405 | 3,450 | +0.58% | 100,500 | 1676億4838万 | +1.59% | 10.5 | 0.87 |
| 11/07 | 3,410 | 3,440 | 3,395 | 3,430 | -0.29% | 112,000 | 1666億7651万 | +1.06% | 10.44 | 0.86 |
| 11/06 | 3,445 | 3,450 | 3,400 | 3,440 | +0.29% | 119,000 | 1671億6245万 | +1.36% | 10.47 | 0.86 |
| 11/02 | 3,380 | 3,430 | 3,370 | 3,430 | +1.18% | 122,300 | 1666億7651万 | +1.09% | 10.44 | 0.86 |
| 11/01 | 3,380 | 3,405 | 3,340 | 3,390 | +0.3% | 201,100 | 1647億3276万 | -0.03% | 10.32 | 0.85 |
| 10/31 | 3,360 | 3,425 | 3,350 | 3,380 | -1.17% | 245,200 | 1642億4682万 | -0.35% | 10.29 | 0.85 |
| 10/30 | 3,480 | 3,480 | 3,410 | 3,420 | -1.87% | 447,200 | 1661億9057万 | +0.8% | 10.41 | 0.86 |
| 10/27 | 3,330 | 3,505 | 3,330 | 3,485 | +3.41% | 288,400 | 1693億4916万 | +2.74% | 10.6 | 0.87 |
| 10/26 | 3,410 | 3,435 | 3,370 | 3,370 | -1.03% | 132,900 | 1637億6089万 | -0.53% | 10.26 | 0.85 |
| 10/25 | 3,425 | 3,435 | 3,380 | 3,405 | -0.73% | 107,300 | 1654億6167万 | +0.5% | 10.36 | 0.85 |
| 10/24 | 3,365 | 3,430 | 3,355 | 3,430 | +1.78% | 130,800 | 1666億7651万 | +1.33% | 10.44 | 0.86 |
| 10/23 | 3,385 | 3,385 | 3,355 | 3,370 | +0.75% | 72,700 | 1637億6089万 | -0.24% | 10.26 | 0.85 |
| 10/20 | 3,330 | 3,360 | 3,315 | 3,345 | +0.3% | 85,800 | 1625億4604万 | -0.83% | 10.18 | 0.84 |
| 10/19 | 3,390 | 3,395 | 3,335 | 3,335 | -1.19% | 102,100 | 1620億6010万 | -1.07% | 10.15 | 0.84 |
| 10/18 | 3,320 | 3,375 | 3,310 | 3,375 | +1.05% | 103,000 | 1640億385万 | +0.24% | 10.27 | 0.85 |
| 10/17 | 3,365 | 3,370 | 3,320 | 3,340 | -0.3% | 67,800 | 1623億307万 | -0.65% | 10.16 | 0.84 |
| 10/16 | 3,360 | 3,375 | 3,340 | 3,350 | 0% | 88,700 | 1627億8901万 | -0.21% | 10.19 | 0.84 |
| 10/13 | 3,355 | 3,360 | 3,320 | 3,350 | -0.15% | 94,200 | 1627億8901万 | -0.09% | 10.19 | 0.84 |
| 10/12 | 3,375 | 3,385 | 3,330 | 3,355 | -0.59% | 86,800 | 1630億3198万 | +0.21% | 10.21 | 0.84 |
| 10/11 | 3,400 | 3,410 | 3,365 | 3,375 | -0.15% | 101,600 | 1640億385万 | +0.96% | 10.27 | 0.85 |
| 10/10 | 3,370 | 3,390 | 3,355 | 3,380 | -0.88% | 173,000 | 1642億4682万 | +1.26% | 10.29 | 0.85 |
| 10/06 | 3,415 | 3,425 | 3,385 | 3,410 | -0.44% | 80,900 | 1657億463万 | +2.25% | 10.38 | 0.86 |
| 10/05 | 3,435 | 3,450 | 3,420 | 3,425 | -0.15% | 51,500 | 1664億3354万 | +2.82% | 10.42 | 0.86 |
| 10/04 | 3,430 | 3,435 | 3,405 | 3,430 | 0% | 60,300 | 1666億7651万 | +3.13% | 10.44 | 0.86 |
| 10/03 | 3,440 | 3,440 | 3,380 | 3,430 | +1.03% | 96,800 | 1666億7651万 | +3.34% | 10.44 | 0.86 |
| 10/02 | 3,410 | 3,420 | 3,390 | 3,395 | -0.88% | 44,900 | 1649億7573万 | +2.48% | 10.33 | 0.85 |
| 09/29 | 3,430 | 3,445 | 3,410 | 3,425 | -0.15% | 86,000 | 1664億3354万 | +3.51% | 10.42 | 0.86 |
| 09/28 | 3,400 | 3,430 | 3,365 | 3,430 | +1.48% | 93,900 | 1666億7651万 | +3.81% | 10.44 | 0.86 |
| 09/27 | 3,385 | 3,395 | 3,325 | 3,380 | -0.88% | 103,800 | 1642億4682万 | +2.52% | 10.29 | 0.85 |
| 09/26 | 3,395 | 3,420 | 3,390 | 3,410 | +0.29% | 59,800 | 1657億463万 | +3.58% | 10.38 | 0.86 |
| 09/25 | 3,415 | 3,420 | 3,385 | 3,400 | +0.15% | 76,400 | 1652億1870万 | +3.5% | 10.35 | 0.85 |
| 09/22 | 3,420 | 3,430 | 3,390 | 3,395 | -0.15% | 87,800 | 1649億7573万 | +3.54% | 10.33 | 0.85 |
| 09/21 | 3,390 | 3,420 | 3,385 | 3,400 | +1.34% | 88,100 | 1652億1870万 | +3.82% | 10.35 | 0.85 |
| 09/20 | 3,365 | 3,375 | 3,335 | 3,355 | +0.45% | 94,200 | 1630億3198万 | +2.57% | 10.21 | 0.84 |
| 09/19 | 3,295 | 3,345 | 3,295 | 3,340 | +2.61% | 70,500 | 1623億307万 | +2.2% | 10.16 | 0.84 |
| 09/15 | 3,240 | 3,260 | 3,220 | 3,255 | +0.46% | 101,400 | 1581億7261万 | -0.31% | 9.9 | 0.82 |
| 09/14 | 3,300 | 3,300 | 3,235 | 3,240 | -1.52% | 68,200 | 1574億4370万 | -0.86% | 9.86 | 0.81 |
| 09/13 | 3,265 | 3,295 | 3,250 | 3,290 | +1.54% | 59,600 | 1598億7339万 | +0.58% | 10.01 | 0.83 |
| 09/12 | 3,285 | 3,295 | 3,235 | 3,240 | 0% | 74,600 | 1574億4370万 | -0.98% | 9.86 | 0.81 |
| 09/11 | 3,240 | 3,260 | 3,225 | 3,240 | +0.78% | 107,500 | 1574億4370万 | -1.16% | 9.86 | 0.81 |
| 09/08 | 3,235 | 3,265 | 3,205 | 3,215 | -1.53% | 108,900 | 1562億2886万 | -2.1% | 9.78 | 0.81 |
| 09/07 | 3,230 | 3,265 | 3,210 | 3,265 | +1.71% | 86,300 | 1586億5854万 | -0.85% | 9.94 | 0.82 |
