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 | 2,066 | 2,072 | 2,053 | 2,067 | +0.73% | 4,437,400 | 3兆4371億 | +2.17% | 8 | 1.2 |
| 03/29 | 2,053 | 2,062 | 2,031 | 2,052 | +0.64% | 4,569,100 | 3兆4122億 | +1.53% | 7.94 | 1.19 |
| 03/28 | 2,019 | 2,040 | 1,996 | 2,039 | -1.73% | 6,076,800 | 3兆3906億 | +0.89% | 7.89 | 1.18 |
| 03/27 | 2,010 | 2,078 | 1,996 | 2,075 | +4.32% | 6,771,800 | 3兆4504億 | +2.62% | 8.03 | 1.2 |
| 03/26 | 1,981 | 1,989 | 1,965 | 1,989 | -0.75% | 5,926,800 | 3兆3074億 | -1.63% | 7.7 | 1.15 |
| 03/23 | 2,000 | 2,012 | 1,984 | 2,004 | -3% | 9,622,500 | 3兆3324億 | -0.89% | 7.76 | 1.16 |
| 03/22 | 2,046 | 2,082 | 2,043 | 2,066 | +0.83% | 8,351,300 | 3兆4355億 | +2.18% | 8 | 1.2 |
| 03/20 | 2,001 | 2,051 | 1,993 | 2,049 | +1.99% | 5,166,300 | 3兆4072億 | +1.49% | 7.93 | 1.19 |
| 03/19 | 2,018 | 2,018 | 1,988 | 2,009 | -0.15% | 5,132,200 | 3兆3407億 | -0.45% | 7.78 | 1.17 |
| 03/16 | 2,014 | 2,017 | 2,007 | 2,012 | 0% | 5,660,100 | 3兆3457億 | -0.35% | 7.79 | 1.17 |
| 03/15 | 1,999 | 2,021 | 1,989 | 2,012 | +0.4% | 5,388,900 | 3兆3457億 | -0.49% | 7.79 | 1.17 |
| 03/14 | 2,003 | 2,019 | 1,997 | 2,004 | -0.45% | 4,059,200 | 3兆3324億 | -0.99% | 7.76 | 1.16 |
| 03/13 | 2,005 | 2,015 | 1,996 | 2,013 | -0.54% | 3,395,700 | 3兆3473億 | -0.69% | 7.79 | 1.17 |
| 03/12 | 1,990 | 2,030 | 1,989 | 2,024 | +3.79% | 5,141,200 | 3兆3656億 | -0.39% | 7.84 | 1.18 |
| 03/09 | 1,973 | 1,998 | 1,940 | 1,950 | -0.81% | 6,852,300 | 3兆2426億 | -4.36% | 7.55 | 1.13 |
| 03/08 | 1,984 | 1,989 | 1,959 | 1,966 | -0.25% | 3,186,600 | 3兆2692億 | -4% | 7.61 | 1.14 |
| 03/07 | 1,975 | 1,992 | 1,970 | 1,971 | -0.55% | 4,190,800 | 3兆2775億 | -4.04% | 7.63 | 1.14 |
| 03/06 | 1,998 | 2,011 | 1,978 | 1,982 | +0.41% | 4,255,000 | 3兆2958億 | -3.88% | 7.67 | 1.15 |
| 03/05 | 1,983 | 1,987 | 1,962 | 1,974 | -1.45% | 5,640,900 | 3兆2825億 | -4.68% | 7.64 | 1.15 |
| 03/02 | 2,002 | 2,014 | 1,991 | 2,003 | -2.39% | 8,273,100 | 3兆3307億 | -3.66% | 7.75 | 1.16 |
| 03/01 | 2,043 | 2,058 | 2,032 | 2,052 | -0.68% | 6,335,900 | 3兆4122億 | -1.72% | 7.94 | 1.19 |
| 02/28 | 2,080 | 2,096 | 2,066 | 2,066 | -1.2% | 5,934,100 | 3兆4355億 | -1.38% | 8 | 1.2 |
| 02/27 | 2,088 | 2,116 | 2,082 | 2,091 | +1.01% | 4,343,000 | 3兆4771億 | -0.52% | 8.1 | 1.21 |
| 02/26 | 2,060 | 2,075 | 2,057 | 2,070 | +1.22% | 3,496,800 | 3兆4421億 | -1.76% | 8.01 | 1.2 |
| 02/23 | 2,019 | 2,048 | 2,016 | 2,045 | +1.54% | 3,091,100 | 3兆4006億 | -3.26% | 7.92 | 1.19 |
| 02/22 | 2,015 | 2,018 | 1,997 | 2,014 | -1.23% | 4,834,900 | 3兆3490億 | -4.96% | 7.8 | 1.17 |
| 02/21 | 2,058 | 2,063 | 2,033 | 2,039 | -1.16% | 3,645,200 | 3兆3906億 | -4.14% | 7.89 | 1.18 |
| 02/20 | 2,058 | 2,066 | 2,038 | 2,063 | -0.39% | 4,208,200 | 3兆4305億 | -3.33% | 7.99 | 1.2 |
| 02/19 | 2,030 | 2,072 | 2,023 | 2,071 | +3.24% | 3,515,600 | 3兆4438億 | -3.27% | 8.02 | 1.2 |
| 02/16 | 2,018 | 2,029 | 2,003 | 2,006 | +0.55% | 3,973,400 | 3兆3357億 | -6.57% | 7.77 | 1.16 |
| 02/15 | 1,991 | 2,000 | 1,982 | 1,995 | -0.05% | 4,938,500 | 3兆3174億 | -7.47% | 7.72 | 1.16 |
| 02/14 | 2,011 | 2,028 | 1,986 | 1,996 | -0.8% | 4,647,500 | 3兆3191億 | -7.76% | 7.73 | 1.16 |
| 02/13 | 2,073 | 2,077 | 2,006 | 2,012 | -1.71% | 5,923,600 | 3兆3457億 | -7.37% | 7.79 | 1.17 |
| 02/09 | 2,020 | 2,047 | 2,006 | 2,047 | -1.63% | 7,231,600 | 3兆4039億 | -6.01% | 7.93 | 1.19 |
| 02/08 | 2,075 | 2,092 | 2,052 | 2,081 | +0.53% | 6,642,900 | 3兆4604億 | -4.67% | 8.06 | 1.21 |
| 02/07 | 2,145 | 2,168 | 2,069 | 2,070 | +0.24% | 8,764,200 | 3兆4421億 | -5.22% | 8.01 | 1.2 |
| 02/06 | 2,074 | 2,090 | 2,025 | 2,065 | -4% | 13,097,900 | 3兆4338億 | -5.49% | 7.99 | 1.2 |
| 02/05 | 2,140 | 2,156 | 2,111 | 2,151 | -1.47% | 8,537,900 | 3兆5768億 | -1.6% | 8.33 | 1.25 |
| 02/02 | 2,198 | 2,199 | 2,164 | 2,183 | +0.37% | 7,424,700 | 3兆6300億 | -0.05% | 8.45 | 1.27 |
| 02/01 | 2,141 | 2,179 | 2,141 | 2,175 | +1.68% | 4,320,900 | 3兆6167億 | -0.28% | 8.42 | 1.26 |
| 01/31 | 2,157 | 2,169 | 2,138 | 2,139 | -1.16% | 5,487,400 | 3兆5569億 | -1.75% | 8.28 | 1.24 |
| 01/30 | 2,189 | 2,195 | 2,158 | 2,164 | -1.55% | 5,427,100 | 3兆5984億 | -0.41% | 8.38 | 1.26 |
| 01/29 | 2,183 | 2,205 | 2,175 | 2,198 | +0.59% | 3,822,000 | 3兆6550億 | +1.38% | 8.51 | 1.28 |
| 01/26 | 2,215 | 2,218 | 2,184 | 2,185 | -2.02% | 5,402,600 | 3兆6334億 | +1.25% | 8.46 | 1.27 |
| 01/25 | 2,220 | 2,234 | 2,210 | 2,230 | +0.22% | 4,107,200 | 3兆7082億 | +3.77% | 8.63 | 1.29 |
| 01/24 | 2,219 | 2,246 | 2,212 | 2,225 | +0.09% | 5,322,400 | 3兆6999億 | +4.17% | 8.61 | 1.29 |
| 01/23 | 2,233 | 2,235 | 2,218 | 2,223 | -0.45% | 3,917,700 | 3兆6966億 | +4.61% | 8.61 | 1.29 |
| 01/22 | 2,228 | 2,234 | 2,214 | 2,233 | +0.18% | 3,622,800 | 3兆7132億 | +5.63% | 8.65 | 1.3 |
| 01/19 | 2,197 | 2,232 | 2,188 | 2,229 | +2.11% | 5,999,000 | 3兆7065億 | +6.04% | 8.63 | 1.29 |
| 01/18 | 2,230 | 2,230 | 2,177 | 2,183 | -1.13% | 5,863,300 | 3兆6300億 | +4.4% | 8.45 | 1.27 |
| 01/17 | 2,209 | 2,210 | 2,194 | 2,208 | -0.18% | 4,998,300 | 3兆6716億 | +6.1% | 8.55 | 1.28 |
| 01/16 | 2,223 | 2,230 | 2,211 | 2,212 | -1.34% | 6,163,300 | 3兆6783億 | +6.86% | 8.56 | 1.28 |
| 01/15 | 2,250 | 2,254 | 2,239 | 2,242 | +0.67% | 3,573,300 | 3兆7281億 | +8.99% | 8.68 | 1.3 |
| 01/12 | 2,240 | 2,245 | 2,210 | 2,227 | -0.18% | 4,931,800 | 3兆7032億 | +8.9% | 8.62 | 1.29 |
| 01/11 | 2,198 | 2,235 | 2,196 | 2,231 | +1.64% | 5,599,100 | 3兆7099億 | +9.74% | 8.64 | 1.3 |
| 01/10 | 2,190 | 2,200 | 2,189 | 2,195 | +0.09% | 3,931,900 | 3兆6500億 | +8.56% | 8.5 | 1.27 |
| 01/09 | 2,189 | 2,205 | 2,180 | 2,193 | +1.06% | 5,566,900 | 3兆6467億 | +9% | 8.49 | 1.27 |
| 01/05 | 2,170 | 2,173 | 2,159 | 2,170 | +0.65% | 4,755,700 | 3兆6084億 | +8.45% | 8.4 | 1.26 |
| 01/04 | 2,134 | 2,156 | 2,131 | 2,156 | +2.52% | 7,168,800 | 3兆5851億 | +8.34% | 8.35 | 1.25 |
| 2017 |
| 12/29 | 2,105 | 2,127 | 2,102 | 2,103 | +0.29% | 3,806,700 | 3兆4970億 | +6.21% | 8.14 | 1.22 |
| 12/28 | 2,110 | 2,120 | 2,089 | 2,097 | -0.38% | 3,226,400 | 3兆4870億 | +6.34% | 8.12 | 1.22 |
| 12/27 | 2,091 | 2,112 | 2,090 | 2,105 | +0.81% | 3,359,500 | 3兆5003億 | +7.18% | 8.15 | 1.22 |
| 12/26 | 2,112 | 2,112 | 2,079 | 2,088 | -1.14% | 3,099,900 | 3兆4721億 | +6.75% | 8.08 | 1.21 |
| 12/25 | 2,098 | 2,117 | 2,090 | 2,112 | +1.15% | 4,656,800 | 3兆5120億 | +8.42% | 8.18 | 1.23 |
| 12/22 | 2,060 | 2,089 | 2,058 | 2,088 | +2.4% | 6,313,100 | 3兆4721億 | +7.63% | 8.08 | 1.21 |
| 12/21 | 2,026 | 2,061 | 2,026 | 2,039 | +0.74% | 7,452,900 | 3兆3906億 | +5.54% | 7.9 | 1.18 |
| 12/20 | 1,961 | 2,028 | 1,960 | 2,024 | +3.05% | 7,216,300 | 3兆3656億 | +5.09% | 7.84 | 1.18 |
| 12/19 | 1,967 | 1,968 | 1,954 | 1,964 | +0.72% | 4,003,900 | 3兆2659億 | +2.13% | 7.6 | 1.14 |
| 12/18 | 1,940 | 1,950 | 1,936 | 1,950 | +1.88% | 4,630,900 | 3兆2426億 | +1.46% | 7.55 | 1.13 |
| 12/15 | 1,934 | 1,936 | 1,908 | 1,914 | -1.24% | 5,474,700 | 3兆1827億 | -0.47% | 7.41 | 1.11 |
| 12/14 | 1,933 | 1,943 | 1,932 | 1,938 | +0.05% | 3,132,400 | 3兆2226億 | +0.62% | 7.5 | 1.13 |
| 12/13 | 1,956 | 1,957 | 1,934 | 1,937 | -0.92% | 3,986,400 | 3兆2210億 | +0.41% | 7.5 | 1.12 |
| 12/12 | 1,949 | 1,965 | 1,946 | 1,955 | +0.31% | 4,941,800 | 3兆2509億 | +1.19% | 7.57 | 1.14 |
| 12/11 | 1,942 | 1,952 | 1,925 | 1,949 | +0.78% | 3,886,400 | 3兆2409億 | +0.72% | 7.55 | 1.13 |
| 12/08 | 1,892 | 1,936 | 1,892 | 1,934 | +0.83% | 7,194,000 | 3兆2160億 | -0.1% | 7.49 | 1.12 |
| 12/07 | 1,902 | 1,922 | 1,901 | 1,918 | +1.05% | 5,305,500 | 3兆1894億 | -1.08% | 7.43 | 1.11 |
| 12/06 | 1,937 | 1,938 | 1,894 | 1,898 | -2.11% | 5,997,600 | 3兆1561億 | -2.27% | 7.35 | 1.1 |
| 12/05 | 1,935 | 1,944 | 1,925 | 1,939 | +0.57% | 4,033,800 | 3兆2243億 | -0.31% | 7.51 | 1.13 |
| 12/04 | 1,966 | 1,966 | 1,925 | 1,928 | -1.08% | 5,011,200 | 3兆2060億 | -0.98% | 7.47 | 1.12 |
| 12/01 | 1,960 | 1,960 | 1,937 | 1,949 | +0.15% | 6,487,100 | 3兆2409億 | +0.05% | 7.55 | 1.13 |
| 11/30 | 1,933 | 1,947 | 1,918 | 1,946 | +0.88% | 6,513,800 | 3兆2359億 | -0.1% | 7.54 | 1.13 |
| 11/29 | 1,909 | 1,929 | 1,904 | 1,929 | +2.01% | 4,680,700 | 3兆2077億 | -1.03% | 7.47 | 1.12 |
| 11/28 | 1,892 | 1,909 | 1,890 | 1,891 | -0.68% | 4,330,100 | 3兆1445億 | -2.93% | 7.32 | 1.1 |
| 11/27 | 1,910 | 1,915 | 1,896 | 1,904 | 0% | 5,206,500 | 3兆1661億 | -2.26% | 7.37 | 1.11 |
| 11/24 | 1,903 | 1,908 | 1,891 | 1,904 | +0.11% | 3,260,200 | 3兆1661億 | -2.21% | 7.37 | 1.11 |
| 11/22 | 1,905 | 1,905 | 1,896 | 1,902 | +0.37% | 5,756,800 | 3兆1628億 | -2.26% | 7.36 | 1.1 |
| 11/21 | 1,906 | 1,907 | 1,891 | 1,895 | -0.16% | 6,317,100 | 3兆1511億 | -2.62% | 7.34 | 1.1 |
| 11/20 | 1,901 | 1,914 | 1,893 | 1,898 | -0.73% | 4,593,400 | 3兆1561億 | -2.42% | 7.35 | 1.1 |
| 11/17 | 1,905 | 1,929 | 1,902 | 1,912 | +1.7% | 8,822,600 | 3兆1794億 | -1.65% | 7.4 | 1.11 |
| 11/16 | 1,879 | 1,900 | 1,862 | 1,880 | -0.42% | 8,068,100 | 3兆1262億 | -3.19% | 7.28 | 1.09 |
| 11/15 | 1,920 | 1,920 | 1,887 | 1,888 | -2.73% | 8,669,800 | 3兆1395億 | -2.68% | 7.31 | 1.1 |
| 11/14 | 1,951 | 1,953 | 1,922 | 1,941 | -0.77% | 6,002,200 | 3兆2276億 | +0.15% | 7.52 | 1.13 |
| 11/13 | 1,970 | 1,975 | 1,956 | 1,956 | -1.21% | 3,944,700 | 3兆2526億 | +1.14% | 7.57 | 1.14 |
| 11/10 | 1,963 | 1,983 | 1,958 | 1,980 | -0.5% | 6,064,500 | 3兆2925億 | +2.64% | 7.67 | 1.15 |
| 11/09 | 2,012 | 2,024 | 1,964 | 1,990 | -0.9% | 9,546,900 | 3兆3091億 | +3.43% | 7.71 | 1.16 |
| 11/08 | 2,013 | 2,014 | 2,000 | 2,008 | -0.5% | 5,572,100 | 3兆3390億 | +4.75% | 7.78 | 1.17 |
| 11/07 | 2,002 | 2,018 | 1,997 | 2,018 | +0.5% | 5,934,500 | 3兆3557億 | +5.65% | 7.81 | 1.17 |
| 11/06 | 2,017 | 2,029 | 1,998 | 2,008 | +0.6% | 5,059,800 | 3兆3390億 | +5.52% | 7.78 | 1.17 |
| 11/02 | 2,050 | 2,054 | 1,992 | 1,996 | -0.65% | 9,596,900 | 3兆3191億 | +5.22% | 7.73 | 1.16 |
| 11/01 | 1,987 | 2,013 | 1,982 | 2,009 | +1.57% | 6,142,800 | 3兆3407億 | +6.24% | 7.78 | 1.17 |
