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 | 4,650 | 4,685 | 4,625 | 4,675 | +1.52% | 548,600 | 9221億6724万 | -0.53% | 16.12 | 2 |
| 03/29 | 4,605 | 4,650 | 4,555 | 4,605 | +2.56% | 721,900 | 9083億5939万 | -2.04% | 15.88 | 1.97 |
| 03/28 | 4,490 | 4,540 | 4,435 | 4,490 | -2.39% | 922,600 | 8856億7506万 | -4.57% | 15.49 | 1.92 |
| 03/27 | 4,550 | 4,600 | 4,515 | 4,600 | +2.34% | 682,600 | 9073億7311万 | -2.44% | 15.87 | 1.97 |
| 03/26 | 4,490 | 4,495 | 4,400 | 4,495 | -0.77% | 670,400 | 8866億6133万 | -4.75% | 15.5 | 1.92 |
| 03/23 | 4,635 | 4,680 | 4,515 | 4,530 | -4.93% | 1,343,200 | 8935億6526万 | -3.98% | 15.62 | 1.94 |
| 03/22 | 4,615 | 4,775 | 4,615 | 4,765 | +3.25% | 905,200 | 9399億2019万 | +1.12% | 16.43 | 2.04 |
| 03/20 | 4,580 | 4,615 | 4,570 | 4,615 | -1.07% | 786,100 | 9103億3194万 | -1.64% | 15.92 | 1.98 |
| 03/19 | 4,650 | 4,690 | 4,610 | 4,665 | -0.53% | 520,200 | 9201億9469万 | -0.28% | 16.09 | 2 |
| 03/16 | 4,770 | 4,770 | 4,655 | 4,690 | -1.26% | 1,025,400 | 9251億2606万 | +0.69% | 16.18 | 2.01 |
| 03/15 | 4,720 | 4,765 | 4,685 | 4,750 | +0.42% | 750,900 | 9369億6136万 | +2.26% | 16.38 | 2.03 |
| 03/14 | 4,730 | 4,740 | 4,685 | 4,730 | -1.05% | 553,600 | 9330億1626万 | +2.25% | 16.31 | 2.03 |
| 03/13 | 4,765 | 4,785 | 4,720 | 4,780 | +0.95% | 739,400 | 9428億7901万 | +3.76% | 16.49 | 2.05 |
| 03/12 | 4,875 | 4,875 | 4,700 | 4,735 | -0.32% | 662,300 | 9340億254万 | +3.16% | 16.33 | 2.03 |
| 03/09 | 4,795 | 4,860 | 4,725 | 4,750 | -0.94% | 1,506,500 | 9369億6136万 | +3.69% | 16.38 | 2.03 |
| 03/08 | 4,890 | 4,900 | 4,775 | 4,795 | -1.94% | 1,068,000 | 9458億3784万 | +4.83% | 16.54 | 2.05 |
| 03/07 | 4,840 | 4,960 | 4,820 | 4,890 | +1.24% | 1,074,000 | 9645億7707万 | +7.19% | 16.87 | 2.09 |
| 03/06 | 4,760 | 4,845 | 4,755 | 4,830 | +2.99% | 687,600 | 9527億4177万 | +6.18% | 16.66 | 2.07 |
| 03/05 | 4,690 | 4,720 | 4,640 | 4,690 | -0.53% | 809,100 | 9251億2606万 | +3.24% | 16.18 | 2.01 |
| 03/02 | 4,700 | 4,735 | 4,655 | 4,715 | -1.57% | 1,314,000 | 9300億5744万 | +3.72% | 16.26 | 2.02 |
| 03/01 | 4,750 | 4,800 | 4,745 | 4,790 | +1.27% | 1,113,900 | 9448億5156万 | +5.44% | 16.52 | 2.05 |
| 02/28 | 4,675 | 4,780 | 4,665 | 4,730 | +0.96% | 789,000 | 9330億1626万 | +4.23% | 16.31 | 2.03 |
| 02/27 | 4,750 | 4,755 | 4,660 | 4,685 | -1.47% | 934,000 | 9241億3979万 | +3.31% | 16.16 | 2.01 |
| 02/26 | 4,755 | 4,815 | 4,715 | 4,755 | +0.11% | 606,700 | 9379億4764万 | +5.01% | 16.4 | 2.04 |
| 02/23 | 4,725 | 4,785 | 4,725 | 4,750 | +1.17% | 519,200 | 9369億6136万 | +5.16% | 16.38 | 2.03 |
| 02/22 | 4,685 | 4,735 | 4,660 | 4,695 | -0.42% | 710,600 | 9261億1234万 | +4.03% | 16.19 | 2.01 |
| 02/21 | 4,725 | 4,765 | 4,685 | 4,715 | -0.21% | 814,100 | 9300億5744万 | +4.55% | 16.26 | 2.02 |
| 02/20 | 4,695 | 4,730 | 4,660 | 4,725 | +0.64% | 762,400 | 9320億2999万 | +4.88% | 16.3 | 2.02 |
| 02/19 | 4,525 | 4,705 | 4,510 | 4,695 | +4.8% | 679,100 | 9261億1234万 | +4.4% | 16.19 | 2.01 |
| 02/16 | 4,370 | 4,485 | 4,370 | 4,480 | +2.52% | 629,700 | 8837億251万 | -0.24% | 15.45 | 1.92 |
| 02/15 | 4,280 | 4,375 | 4,275 | 4,370 | +2.46% | 784,700 | 8620億445万 | -2.76% | 15.07 | 1.87 |
| 02/14 | 4,250 | 4,290 | 4,190 | 4,265 | 0% | 983,700 | 8412億9268万 | -5.22% | 14.71 | 1.83 |
| 02/13 | 4,255 | 4,345 | 4,225 | 4,265 | +1.91% | 1,317,000 | 8412億9268万 | -5.39% | 14.71 | 1.83 |
| 02/09 | 4,215 | 4,240 | 4,135 | 4,185 | -3.9% | 1,531,800 | 8255億1227万 | -7.25% | 14.43 | 1.79 |
| 02/08 | 4,300 | 4,410 | 4,285 | 4,355 | +1.75% | 1,168,800 | 8590億4563万 | -3.61% | 15.02 | 1.86 |
| 02/07 | 4,320 | 4,430 | 4,275 | 4,280 | +0.71% | 1,184,200 | 8442億5150万 | -5.1% | 14.76 | 1.83 |
| 02/06 | 4,430 | 4,500 | 4,165 | 4,250 | -2.52% | 2,703,000 | 8383億3385万 | -5.64% | 14.66 | 1.82 |
| 02/05 | 4,395 | 4,425 | 4,350 | 4,360 | -3.33% | 1,272,100 | 8600億3190万 | -3.07% | 15.04 | 1.87 |
| 02/02 | 4,495 | 4,570 | 4,475 | 4,510 | -1.2% | 937,500 | 8896億2016万 | +0.53% | 15.55 | 1.93 |
| 02/01 | 4,510 | 4,570 | 4,490 | 4,565 | +1.56% | 773,300 | 9004億6918万 | +2.13% | 15.74 | 1.95 |
| 01/31 | 4,555 | 4,585 | 4,485 | 4,495 | -1.86% | 1,150,100 | 8866億6133万 | +0.97% | 15.5 | 1.92 |
| 01/30 | 4,625 | 4,660 | 4,570 | 4,580 | -1.82% | 942,000 | 9034億2801万 | +3.25% | 15.8 | 1.96 |
| 01/29 | 4,820 | 4,820 | 4,655 | 4,665 | -2.2% | 981,500 | 9201億9469万 | +5.64% | 16.09 | 2 |
| 01/26 | 4,765 | 4,825 | 4,725 | 4,770 | +2.91% | 1,653,400 | 9409億646万 | +8.56% | 16.45 | 2.04 |
| 01/25 | 4,695 | 4,720 | 4,620 | 4,635 | -0.54% | 642,900 | 9142億7704万 | +6.16% | 15.99 | 1.98 |
| 01/24 | 4,665 | 4,685 | 4,605 | 4,660 | -0.11% | 894,600 | 9192億841万 | +7.3% | 16.07 | 2 |
| 01/23 | 4,515 | 4,665 | 4,515 | 4,665 | +3.67% | 673,800 | 9201億9469万 | +8.04% | 16.09 | 2 |
| 01/22 | 4,500 | 4,525 | 4,475 | 4,500 | +0.22% | 535,300 | 8876億4761万 | +4.77% | 15.52 | 1.93 |
| 01/19 | 4,625 | 4,640 | 4,460 | 4,490 | -3.23% | 956,400 | 8856億7506万 | +4.91% | 15.49 | 1.92 |
| 01/18 | 4,670 | 4,695 | 4,625 | 4,640 | 0% | 1,195,300 | 9152億6331万 | +8.79% | 16 | 1.99 |
| 01/17 | 4,610 | 4,660 | 4,575 | 4,640 | +1.2% | 818,600 | 9152億6331万 | +9.36% | 16 | 1.99 |
| 01/16 | 4,545 | 4,600 | 4,535 | 4,585 | +1.21% | 685,700 | 9044億1428万 | +8.68% | 15.81 | 1.96 |
| 01/15 | 4,540 | 4,575 | 4,525 | 4,530 | -0.22% | 793,100 | 8935億6526万 | +8.06% | 15.62 | 1.94 |
| 01/12 | 4,540 | 4,555 | 4,525 | 4,540 | 0% | 1,380,400 | 8955億3781万 | +8.79% | 15.66 | 1.94 |
| 01/11 | 4,525 | 4,545 | 4,515 | 4,540 | +0.44% | 796,800 | 8955億3781万 | +9.29% | 15.66 | 1.94 |
| 01/10 | 4,470 | 4,530 | 4,465 | 4,520 | +1.23% | 764,000 | 8915億9271万 | +9.23% | 15.59 | 1.94 |
| 01/09 | 4,415 | 4,470 | 4,375 | 4,465 | +1.94% | 968,700 | 8807億4368万 | +8.32% | 15.4 | 1.91 |
| 01/05 | 4,340 | 4,385 | 4,315 | 4,380 | +1.39% | 942,600 | 8639億7700万 | +6.65% | 15.11 | 1.88 |
| 01/04 | 4,210 | 4,320 | 4,205 | 4,320 | +3.85% | 1,160,300 | 8521億4170万 | +5.73% | 14.9 | 1.85 |
| 2017 |
| 12/29 | 4,130 | 4,165 | 4,130 | 4,160 | +0.6% | 465,600 | 8205億8090万 | +2.29% | 14.35 | 1.78 |
| 12/28 | 4,100 | 4,150 | 4,095 | 4,135 | +0.85% | 517,900 | 8156億4952万 | +1.97% | 14.26 | 1.77 |
| 12/27 | 4,065 | 4,100 | 4,055 | 4,100 | +0.74% | 320,100 | 8087億4560万 | +1.43% | 14.14 | 1.76 |
| 12/26 | 4,080 | 4,095 | 4,065 | 4,070 | -0.49% | 267,100 | 8028億2795万 | +0.92% | 14.04 | 1.74 |
| 12/25 | 4,120 | 4,120 | 4,070 | 4,090 | -0.73% | 212,600 | 8067億7305万 | +1.56% | 14.11 | 1.75 |
| 12/22 | 4,105 | 4,135 | 4,100 | 4,120 | +0.73% | 694,400 | 8126億9070万 | +2.44% | 14.21 | 1.76 |
| 12/21 | 4,090 | 4,095 | 4,055 | 4,090 | -0.24% | 460,600 | 8067億7305万 | +1.82% | 14.11 | 1.75 |
| 12/20 | 4,100 | 4,120 | 4,075 | 4,100 | +0.12% | 591,700 | 8087億4560万 | +2.27% | 14.14 | 1.76 |
| 12/19 | 4,130 | 4,130 | 4,070 | 4,095 | +0.12% | 526,400 | 8077億5932万 | +2.32% | 14.12 | 1.75 |
| 12/18 | 4,100 | 4,120 | 4,075 | 4,090 | +1.11% | 625,900 | 8067億7305万 | +2.35% | 14.11 | 1.75 |
| 12/15 | 4,050 | 4,080 | 4,015 | 4,045 | -0.12% | 811,000 | 7978億9657万 | +1.3% | 13.95 | 1.73 |
| 12/14 | 4,050 | 4,075 | 4,045 | 4,050 | -0.74% | 558,700 | 7988億8285万 | +1.4% | 13.97 | 1.73 |
| 12/13 | 4,115 | 4,150 | 4,050 | 4,080 | -0.85% | 652,200 | 8048億50万 | +2.08% | 14.07 | 1.75 |
| 12/12 | 4,135 | 4,155 | 4,095 | 4,115 | -0.36% | 600,100 | 8117億442万 | +2.9% | 14.19 | 1.76 |
| 12/11 | 4,085 | 4,130 | 4,070 | 4,130 | +1.35% | 638,000 | 8146億6325万 | +3.35% | 14.24 | 1.77 |
| 12/08 | 4,065 | 4,100 | 4,045 | 4,075 | +0.74% | 1,503,200 | 8038億1422万 | +1.95% | 14.05 | 1.75 |
| 12/07 | 3,980 | 4,060 | 3,975 | 4,045 | +3.19% | 1,110,800 | 7978億9657万 | +0.75% | 13.95 | 1.73 |
| 12/06 | 4,010 | 4,030 | 3,905 | 3,920 | -2.97% | 1,612,400 | 7732億3969万 | -2.75% | 13.52 | 1.68 |
| 12/05 | 4,045 | 4,075 | 4,035 | 4,040 | -0.62% | 766,000 | 7969億1030万 | -0.27% | 13.93 | 1.73 |
| 12/04 | 4,100 | 4,120 | 4,060 | 4,065 | -1.93% | 860,100 | 8018億4167万 | -0.07% | 14.02 | 1.74 |
| 12/01 | 4,130 | 4,215 | 4,080 | 4,145 | +0.36% | 1,438,600 | 8176億2207万 | +1.54% | 14.3 | 1.78 |
| 11/30 | 4,095 | 4,130 | 4,045 | 4,130 | +1.35% | 1,286,900 | 8146億6325万 | +0.95% | 14.24 | 1.77 |
| 11/29 | 4,085 | 4,125 | 4,005 | 4,075 | +5.16% | 2,027,500 | 8038億1422万 | -0.61% | 14.05 | 1.75 |
| 11/28 | 3,840 | 3,885 | 3,830 | 3,875 | +0.91% | 600,800 | 7643億6322万 | -5.81% | 13.36 | 1.66 |
| 11/27 | 3,840 | 3,865 | 3,815 | 3,840 | -0.26% | 586,700 | 7574億5929万 | -7.04% | 13.24 | 1.64 |
| 11/24 | 3,845 | 3,875 | 3,830 | 3,850 | +0.65% | 653,900 | 7594億3184万 | -7.18% | 13.28 | 1.65 |
| 11/22 | 3,850 | 3,870 | 3,820 | 3,825 | -1.16% | 1,165,800 | 7545億47万 | -8.19% | 13.19 | 1.64 |
| 11/21 | 3,910 | 3,925 | 3,860 | 3,870 | -0.9% | 928,000 | 7633億7694万 | -7.55% | 13.35 | 1.66 |
| 11/20 | 3,950 | 3,950 | 3,890 | 3,905 | -1.76% | 795,200 | 7702億8087万 | -7.11% | 13.47 | 1.67 |
| 11/17 | 4,040 | 4,080 | 3,960 | 3,975 | -0.25% | 887,800 | 7840億8872万 | -5.85% | 13.71 | 1.7 |
| 11/16 | 3,920 | 3,995 | 3,890 | 3,985 | +2.31% | 807,300 | 7860億6127万 | -5.95% | 13.74 | 1.71 |
| 11/15 | 3,930 | 3,950 | 3,885 | 3,895 | -1.14% | 866,000 | 7683億832万 | -8.31% | 13.43 | 1.67 |
| 11/14 | 3,955 | 3,975 | 3,915 | 3,940 | 0% | 604,500 | 7771億8479万 | -7.49% | 13.59 | 1.69 |
| 11/13 | 3,955 | 3,985 | 3,940 | 3,940 | -1.75% | 781,700 | 7771億8479万 | -7.73% | 13.59 | 1.69 |
| 11/10 | 4,020 | 4,070 | 3,965 | 4,010 | -1.47% | 1,370,700 | 7909億9265万 | -6.33% | 13.83 | 1.72 |
| 11/09 | 4,120 | 4,185 | 4,015 | 4,070 | -1.21% | 1,252,400 | 8028億2795万 | -5.13% | 14.04 | 1.74 |
| 11/08 | 4,105 | 4,135 | 4,085 | 4,120 | -0.24% | 590,100 | 8126億9070万 | -4.12% | 14.21 | 1.76 |
| 11/07 | 4,070 | 4,140 | 4,025 | 4,130 | +1.85% | 987,900 | 8146億6325万 | -3.93% | 14.24 | 1.77 |
| 11/06 | 4,095 | 4,120 | 4,020 | 4,055 | -2.29% | 1,291,500 | 7998億6912万 | -5.7% | 13.99 | 1.74 |
| 11/02 | 4,085 | 4,240 | 3,985 | 4,150 | -8.39% | 4,262,400 | 8186億835万 | -3.53% | 14.31 | 1.78 |
| 11/01 | 4,480 | 4,535 | 4,445 | 4,530 | +2.03% | 708,300 | 8935億6526万 | +5.45% | 15.62 | 1.94 |
