時価総額
2017/10/02~2018/02/28
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 |
02/28 | 1,875 | 1,875 | 1,822 | 1,825 | -2.93% | 7,500 | 46億9548万 | -6.51% | 205.63 | 0.46 |
02/27 | 1,868 | 1,889 | 1,868 | 1,880 | +0.64% | 1,600 | 48億3699万 | -4.08% | 211.83 | 0.47 |
02/26 | 1,893 | 1,893 | 1,862 | 1,868 | -1.58% | 5,200 | 48億612万 | -4.98% | 210.48 | 0.47 |
02/23 | 1,941 | 1,941 | 1,890 | 1,898 | -0.16% | 7,100 | 48億8330万 | -3.85% | 213.86 | 0.47 |
02/22 | 1,890 | 1,970 | 1,890 | 1,901 | +0.58% | 8,100 | 48億9102万 | -4.09% | 214.2 | 0.47 |
02/21 | 1,888 | 1,902 | 1,882 | 1,890 | +0.16% | 2,000 | 48億6272万 | -5.07% | 212.96 | 0.47 |
02/20 | 1,905 | 1,906 | 1,885 | 1,887 | -0.16% | 2,300 | 48億5500万 | -5.7% | 212.62 | 0.47 |
02/19 | 1,877 | 1,890 | 1,877 | 1,890 | +0.69% | 2,500 | 48億6272万 | -6.02% | 212.96 | 0.47 |
02/16 | 1,881 | 1,908 | 1,875 | 1,877 | -0.21% | 3,700 | 48億2927万 | -7.08% | 211.49 | 0.47 |
02/15 | 1,883 | 1,896 | 1,880 | 1,881 | -0.11% | 3,300 | 48億3957万 | -7.48% | 211.94 | 0.47 |
02/14 | 1,905 | 1,908 | 1,883 | 1,883 | -1.98% | 4,600 | 48億4471万 | -7.97% | 212.17 | 0.47 |
02/13 | 1,945 | 1,982 | 1,917 | 1,921 | -0.77% | 8,100 | 49億4248万 | -6.57% | 216.45 | 0.48 |
02/09 | 1,911 | 1,941 | 1,907 | 1,936 | -3.25% | 7,900 | 49億8107万 | -6.2% | 218.14 | 0.48 |
02/08 | 1,996 | 2,059 | 1,960 | 2,001 | +2.67% | 8,000 | 51億4831万 | -3.38% | 225.46 | 0.5 |
02/07 | 1,910 | 1,988 | 1,910 | 1,949 | +3.73% | 7,000 | 50億1452万 | -6.12% | 219.61 | 0.49 |
02/06 | 2,000 | 2,000 | 1,861 | 1,879 | -6.75% | 10,600 | 48億3442万 | -9.88% | 211.72 | 0.47 |
02/05 | 2,029 | 2,051 | 2,005 | 2,015 | -1.95% | 5,900 | 51億8433万 | -3.86% | 227.04 | 0.5 |
02/02 | 2,055 | 2,059 | 2,044 | 2,055 | +0.24% | 3,100 | 52億8724万 | -2.24% | 231.55 | 0.51 |
02/01 | 2,044 | 2,055 | 2,044 | 2,050 | +0.59% | 2,400 | 52億7438万 | -2.71% | 230.99 | 0.51 |
01/31 | 2,059 | 2,059 | 2,038 | 2,038 | -1.16% | 5,400 | 52億4351万 | -3.6% | 229.63 | 0.51 |
01/30 | 2,069 | 2,069 | 2,048 | 2,062 | -0.53% | 2,600 | 53億526万 | -2.83% | 232.34 | 0.51 |
01/29 | 2,047 | 2,075 | 2,045 | 2,073 | +1.42% | 3,800 | 53億3356万 | -2.63% | 233.58 | 0.52 |
01/26 | 2,037 | 2,049 | 2,037 | 2,044 | +0.1% | 2,300 | 52億5894万 | -4.53% | 230.31 | 0.51 |
01/25 | 2,043 | 2,043 | 2,031 | 2,042 | -0.05% | 5,100 | 52億5380万 | -5.51% | 230.08 | 0.51 |
01/24 | 2,057 | 2,057 | 2,038 | 2,043 | 0% | 1,900 | 52億5637万 | -6.37% | 230.2 | 0.51 |
01/23 | 2,046 | 2,046 | 2,033 | 2,043 | +0.49% | 3,700 | 52億5637万 | -7.09% | 230.2 | 0.51 |
01/22 | 2,036 | 2,040 | 2,030 | 2,033 | -1.02% | 10,300 | 52億3064万 | -8.3% | 229.07 | 0.51 |
01/19 | 2,089 | 2,099 | 2,041 | 2,054 | -2.33% | 19,200 | 52億8467万 | -8.1% | 231.44 | 0.51 |
01/18 | 2,133 | 2,133 | 2,102 | 2,103 | -1.41% | 5,600 | 54億1074万 | -6.62% | 236.96 | 0.52 |
01/17 | 2,138 | 2,143 | 2,130 | 2,133 | +0.05% | 3,600 | 54億8793万 | -5.91% | 240.34 | 0.53 |
01/16 | 2,144 | 2,146 | 2,130 | 2,132 | +0.05% | 6,000 | 54億8536万 | -6.49% | 240.22 | 0.53 |
01/15 | 2,138 | 2,157 | 2,131 | 2,131 | -0.14% | 5,300 | 54億8278万 | -7.02% | 240.11 | 0.53 |
01/12 | 2,139 | 2,161 | 2,130 | 2,134 | -2.51% | 15,800 | 54億9050万 | -7.38% | 240.45 | 0.53 |
01/11 | 2,200 | 2,200 | 2,160 | 2,189 | -0.64% | 8,400 | 56億3201万 | -5.52% | 246.65 | 0.55 |
01/10 | 2,140 | 2,203 | 2,129 | 2,203 | +3.09% | 8,900 | 56億6803万 | -5.29% | 248.22 | 0.55 |
01/09 | 2,115 | 2,143 | 2,110 | 2,137 | +1.18% | 8,100 | 54億9822万 | -8.44% | 240.79 | 0.53 |
01/05 | 2,126 | 2,126 | 2,100 | 2,112 | -0.14% | 4,500 | 54億3390万 | -9.94% | 237.97 | 0.53 |
01/04 | 2,136 | 2,137 | 2,087 | 2,115 | -0.98% | 12,900 | 54億4162万 | -10.46% | 238.31 | 0.53 |
2017 |
12/29 | 2,157 | 2,162 | 2,130 | 2,136 | -1.11% | 15,800 | 54億9565万 | -10.33% | 240.68 | 0.53 |
12/28 | 2,155 | 2,179 | 2,153 | 2,160 | -0.18% | 3,900 | 55億5740万 | -9.81% | 243.38 | 0.54 |
12/27 | 2,168 | 2,168 | 2,135 | 2,164 | -0.18% | 5,900 | 55億6769万 | -10.06% | 243.83 | 0.54 |
12/26 | 2,188 | 2,218 | 2,158 | 2,168 | -0.6% | 11,100 | 55億7798万 | -10.23% | 244.28 | 0.54 |
12/25 | 2,207 | 2,211 | 2,170 | 2,181 | -1.53% | 29,500 | 56億1143万 | -9.95% | 245.75 | 0.54 |
12/22 | 2,252 | 2,253 | 2,206 | 2,215 | -1.64% | 15,400 | 56億9890万 | -8.74% | 249.58 | 0.55 |
12/21 | 2,235 | 2,259 | 2,235 | 2,252 | +0.76% | 15,400 | 57億9410万 | -7.36% | 253.75 | 0.56 |
12/20 | 2,351 | 2,352 | 2,205 | 2,235 | -5.18% | 45,000 | 57億5036万 | -8.1% | 251.83 | 0.56 |
12/19 | 2,483 | 2,500 | 2,350 | 2,357 | -7.93% | 47,700 | 60億6425万 | -3.2% | 265.58 | 0.59 |
12/18 | 2,574 | 2,578 | 2,546 | 2,560 | +0.47% | 16,700 | 65億8654万 | +5.18% | 288.45 | 0.64 |
12/15 | 2,488 | 2,550 | 2,485 | 2,548 | +2.41% | 10,900 | 65億5567万 | +5.16% | 287.1 | 0.64 |
12/14 | 2,480 | 2,504 | 2,466 | 2,488 | +0.57% | 5,600 | 64億130万 | +3.11% | 280.34 | 0.62 |
12/13 | 2,500 | 2,502 | 2,452 | 2,474 | -0.72% | 6,200 | 63億6528万 | +2.87% | 278.76 | 0.62 |
12/12 | 2,480 | 2,494 | 2,471 | 2,492 | +0.48% | 2,800 | 64億1159万 | +3.92% | 280.79 | 0.62 |
12/11 | 2,492 | 2,492 | 2,461 | 2,480 | +0.16% | 5,000 | 63億8072万 | +3.72% | 279.44 | 0.62 |
12/08 | 2,460 | 2,479 | 2,460 | 2,476 | +0.53% | 7,400 | 63億7042万 | +3.86% | 278.99 | 0.62 |
12/07 | 2,469 | 2,477 | 2,463 | 2,463 | +1.23% | 5,900 | 63億3698万 | +3.62% | 277.52 | 0.61 |
12/06 | 2,437 | 2,473 | 2,414 | 2,433 | +0.08% | 5,900 | 62億5979万 | +2.61% | 274.14 | 0.61 |
12/05 | 2,429 | 2,445 | 2,413 | 2,431 | -0.57% | 5,200 | 62億5464万 | +2.75% | 273.91 | 0.61 |
12/04 | 2,459 | 2,492 | 2,426 | 2,445 | +0.53% | 11,200 | 62億9066万 | +3.51% | 275.49 | 0.61 |
12/01 | 2,421 | 2,458 | 2,410 | 2,432 | +1.25% | 14,400 | 62億5722万 | +3.18% | 274.03 | 0.61 |
11/30 | 2,405 | 2,424 | 2,374 | 2,402 | -0.66% | 15,600 | 61億8003万 | +2.13% | 270.68 | 0.6 |
11/29 | 2,527 | 2,527 | 2,403 | 2,418 | -4.58% | 21,900 | 62億2120万 | +2.89% | 272.48 | 0.6 |
11/28 | 2,639 | 2,639 | 2,527 | 2,534 | -2.54% | 35,800 | 65億1965万 | +7.97% | 285.55 | 0.63 |
11/27 | 2,548 | 2,600 | 2,513 | 2,600 | +5.14% | 37,100 | 66億8946万 | +11.21% | 292.99 | 0.65 |
11/24 | 2,448 | 2,500 | 2,424 | 2,473 | +2.06% | 27,500 | 63億6270万 | +6.32% | 278.68 | 0.62 |
11/22 | 2,398 | 2,449 | 2,398 | 2,423 | +1.38% | 21,100 | 62億3406万 | +4.53% | 273.04 | 0.6 |
11/21 | 2,380 | 2,421 | 2,364 | 2,390 | +2.05% | 13,600 | 61億4916万 | +3.33% | 269.33 | 0.6 |
11/20 | 2,329 | 2,350 | 2,312 | 2,342 | +0.9% | 6,300 | 60億2566万 | +1.43% | 263.92 | 0.58 |
11/17 | 2,311 | 2,321 | 2,308 | 2,321 | +0.61% | 4,700 | 59億7163万 | +0.61% | 261.55 | 0.58 |
11/16 | 2,288 | 2,337 | 2,286 | 2,307 | +1.18% | 4,100 | 59億3561万 | -0.04% | 259.97 | 0.58 |
11/15 | 2,301 | 2,302 | 2,280 | 2,280 | -0.74% | 3,100 | 58億6614万 | -1.47% | 256.93 | 0.57 |
11/14 | 2,312 | 2,328 | 2,286 | 2,297 | -1.5% | 12,600 | 59億988万 | -0.99% | 258.85 | 0.57 |
11/13 | 2,325 | 2,398 | 2,300 | 2,332 | +1.57% | 23,200 | 59億9993万 | +0.39% | 262.79 | 0.58 |
11/10 | 2,278 | 2,300 | 2,276 | 2,296 | +0.44% | 7,200 | 59億731万 | -1.29% | 258.73 | 0.57 |
11/09 | 2,305 | 2,305 | 2,280 | 2,286 | -0.44% | 12,600 | 58億8158万 | -1.89% | 257.61 | 0.57 |
11/08 | 2,311 | 2,311 | 2,289 | 2,296 | -0.65% | 8,100 | 59億731万 | -1.75% | 258.73 | 0.57 |
11/07 | 2,302 | 2,311 | 2,299 | 2,311 | +0.39% | 9,300 | 59億4590万 | -1.41% | 260.42 | 0.58 |
11/06 | 2,305 | 2,336 | 2,300 | 2,302 | -0.39% | 4,100 | 59億2274万 | -1.92% | 259.41 | 0.57 |
11/02 | 2,310 | 2,311 | 2,304 | 2,311 | +0.04% | 3,500 | 59億4590万 | -1.74% | 260.42 | 0.58 |
11/01 | 2,325 | 2,325 | 2,304 | 2,310 | +0.22% | 8,000 | 59億4333万 | -1.99% | 260.31 | 0.58 |
10/31 | 2,306 | 2,319 | 2,303 | 2,305 | -0.43% | 4,700 | 59億3046万 | -2.41% | 259.75 | 0.58 |
10/30 | 2,319 | 2,335 | 2,313 | 2,315 | -0.47% | 9,800 | 59億5619万 | -2.28% | 260.87 | 0.58 |
10/27 | 2,339 | 2,339 | 2,309 | 2,326 | +0.48% | 3,600 | 59億8449万 | -2.19% | 262.11 | 0.58 |
10/26 | 2,313 | 2,328 | 2,306 | 2,315 | +0.09% | 4,100 | 59億5619万 | -3.02% | 260.87 | 0.58 |
10/25 | 2,350 | 2,350 | 2,305 | 2,313 | -1.36% | 4,100 | 59億5105万 | -3.5% | 260.65 | 0.58 |
10/24 | 2,343 | 2,350 | 2,340 | 2,345 | +0.13% | 2,900 | 60億3338万 | -2.54% | 264.25 | 0.59 |
10/23 | 2,350 | 2,357 | 2,333 | 2,342 | +0.82% | 4,900 | 60億2566万 | -2.86% | 263.92 | 0.58 |
10/20 | 2,307 | 2,335 | 2,281 | 2,323 | +1.71% | 7,700 | 59億7677万 | -3.81% | 261.77 | 0.58 |
10/19 | 2,274 | 2,301 | 2,274 | 2,284 | +0.31% | 3,800 | 58億7643万 | -5.58% | 257.38 | 0.57 |
10/18 | 2,297 | 2,320 | 2,274 | 2,277 | -0.52% | 4,800 | 58億5842万 | -5.99% | 256.59 | 0.57 |
10/17 | 2,295 | 2,296 | 2,281 | 2,289 | -0.35% | 5,300 | 58億8930万 | -5.57% | 257.94 | 0.57 |
10/16 | 2,302 | 2,322 | 2,291 | 2,297 | -0.22% | 5,500 | 59億988万 | -5.2% | 258.85 | 0.57 |
10/13 | 2,367 | 2,367 | 2,270 | 2,302 | -1.71% | 17,300 | 59億2274万 | -4.99% | 259.41 | 0.57 |
10/12 | 2,350 | 2,365 | 2,325 | 2,342 | -4.41% | 27,600 | 60億2566万 | -3.34% | 263.92 | 0.58 |
10/11 | 2,445 | 2,460 | 2,430 | 2,450 | +0.82% | 9,100 | 63億353万 | +1.16% | 276.09 | 0.61 |
10/10 | 2,380 | 2,458 | 2,361 | 2,430 | +1.89% | 7,900 | 62億5207万 | +0.41% | 273.83 | 0.61 |
10/06 | 2,396 | 2,398 | 2,372 | 2,385 | -0.33% | 4,900 | 61億3629万 | -1.45% | 268.76 | 0.6 |
10/05 | 2,408 | 2,434 | 2,392 | 2,393 | -0.62% | 7,500 | 61億5688万 | -1.24% | 269.66 | 0.6 |
10/04 | 2,477 | 2,477 | 2,408 | 2,408 | -2.31% | 8,300 | 61億9547万 | -0.91% | 271.35 | 0.6 |
10/03 | 2,456 | 2,497 | 2,456 | 2,465 | +0.69% | 6,600 | 63億4212万 | +1.23% | 277.78 | 0.62 |
10/02 | 2,443 | 2,470 | 2,439 | 2,448 | +1.75% | 4,300 | 62億9838万 | +0.29% | 275.86 | 0.61 |