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 | 2,140 | 2,170 | 2,122 | 2,168 | +2.26% | 1,352,300 | 5065億7578万 | +7.06% | 22.85 | 1.74 |
| 03/29 | 2,099 | 2,122 | 2,089 | 2,120 | +2.37% | 2,091,900 | 4953億6008万 | +5% | 22.35 | 1.7 |
| 03/28 | 2,008 | 2,074 | 1,996 | 2,071 | +1.02% | 1,818,000 | 4839億1072万 | +2.78% | 21.83 | 1.66 |
| 03/27 | 2,008 | 2,050 | 1,996 | 2,050 | +3.64% | 1,433,400 | 4790億385万 | +1.84% | 21.61 | 1.65 |
| 03/26 | 1,960 | 1,978 | 1,926 | 1,978 | -0.2% | 1,930,500 | 4621億8030万 | -1.64% | 20.85 | 1.59 |
| 03/23 | 1,972 | 2,026 | 1,970 | 1,982 | -1.54% | 2,268,500 | 4631億1494万 | -1.39% | 20.89 | 1.59 |
| 03/22 | 1,982 | 2,015 | 1,969 | 2,013 | +0.4% | 1,688,200 | 4703億5841万 | +0.25% | 21.22 | 1.62 |
| 03/20 | 2,030 | 2,033 | 1,992 | 2,005 | -2.67% | 1,307,400 | 4684億8913万 | +0.1% | 21.14 | 1.61 |
| 03/19 | 2,097 | 2,099 | 2,030 | 2,060 | -2% | 1,207,500 | 4813億4045万 | +3.05% | 21.72 | 1.65 |
| 03/16 | 2,094 | 2,142 | 2,086 | 2,102 | +0.33% | 1,978,900 | 4911億5419万 | +5.47% | 22.16 | 1.69 |
| 03/15 | 2,050 | 2,103 | 2,041 | 2,095 | +7.38% | 2,806,900 | 4895億1857万 | +5.38% | 22.08 | 1.68 |
| 03/14 | 1,980 | 1,989 | 1,936 | 1,951 | -2.3% | 1,315,000 | 4558億7147万 | -1.46% | 20.57 | 1.57 |
| 03/13 | 1,993 | 1,997 | 1,979 | 1,997 | +0.15% | 869,900 | 4666億1985万 | +1.01% | 21.05 | 1.6 |
| 03/12 | 1,982 | 2,001 | 1,973 | 1,994 | +1.89% | 973,900 | 4659億1887万 | +0.86% | 21.02 | 1.6 |
| 03/09 | 1,989 | 2,019 | 1,952 | 1,957 | -1.06% | 1,896,800 | 4572億7343万 | -1.16% | 20.63 | 1.57 |
| 03/08 | 2,017 | 2,017 | 1,971 | 1,978 | -1.05% | 1,303,600 | 4621億8030万 | -0.25% | 20.85 | 1.59 |
| 03/07 | 2,002 | 2,021 | 1,988 | 1,999 | -0.74% | 1,296,600 | 4670億8717万 | +0.81% | 21.07 | 1.61 |
| 03/06 | 1,983 | 2,026 | 1,972 | 2,014 | +2.76% | 1,161,700 | 4705億9207万 | +1.51% | 21.23 | 1.62 |
| 03/05 | 1,931 | 1,978 | 1,931 | 1,960 | +0.77% | 1,192,900 | 4579億7441万 | -1.26% | 20.66 | 1.57 |
| 03/02 | 1,964 | 1,965 | 1,912 | 1,945 | -3.43% | 1,922,400 | 4544億6951万 | -2.16% | 20.5 | 1.56 |
| 03/01 | 2,058 | 2,058 | 2,003 | 2,014 | -2.28% | 1,210,700 | 4705億9207万 | +1.1% | 21.23 | 1.62 |
| 02/28 | 2,042 | 2,075 | 2,040 | 2,061 | +0.44% | 1,282,900 | 4815億7411万 | +3.31% | 21.73 | 1.66 |
| 02/27 | 2,057 | 2,057 | 2,027 | 2,052 | +0.49% | 932,200 | 4794億7117万 | +2.86% | 21.63 | 1.65 |
| 02/26 | 2,024 | 2,055 | 2,020 | 2,042 | +0.89% | 863,300 | 4771億3457万 | +2.41% | 21.53 | 1.64 |
| 02/23 | 2,026 | 2,033 | 2,012 | 2,024 | +0.35% | 806,000 | 4729億2868万 | +1.5% | 21.34 | 1.63 |
| 02/22 | 2,009 | 2,025 | 1,994 | 2,017 | +0.25% | 1,057,500 | 4712億9306万 | +1.1% | 21.26 | 1.62 |
| 02/21 | 2,015 | 2,041 | 2,002 | 2,012 | -0.3% | 1,222,000 | 4701億2475万 | +0.8% | 21.21 | 1.62 |
| 02/20 | 2,001 | 2,024 | 1,987 | 2,018 | +0.7% | 839,000 | 4715億2672万 | +0.95% | 21.27 | 1.62 |
| 02/19 | 1,967 | 2,007 | 1,957 | 2,004 | +2.66% | 831,000 | 4682億5547万 | +0.15% | 21.13 | 1.61 |
| 02/16 | 1,950 | 1,973 | 1,943 | 1,952 | +0.72% | 877,700 | 4561億513万 | -2.59% | 20.58 | 1.57 |
| 02/15 | 1,939 | 1,947 | 1,913 | 1,938 | +2.27% | 1,017,800 | 4528億3388万 | -3.53% | 20.43 | 1.56 |
| 02/14 | 1,888 | 1,908 | 1,867 | 1,895 | +0.37% | 1,457,800 | 4427億8649万 | -5.91% | 19.98 | 1.52 |
| 02/13 | 1,920 | 1,946 | 1,885 | 1,888 | -1.26% | 1,401,500 | 4411億5086万 | -6.58% | 19.9 | 1.52 |
| 02/09 | 1,895 | 1,928 | 1,887 | 1,912 | -3.19% | 2,099,800 | 4467億5871万 | -5.77% | 20.16 | 1.54 |
| 02/08 | 1,959 | 1,984 | 1,943 | 1,975 | +3.29% | 1,658,200 | 4614億7932万 | -3% | 20.82 | 1.59 |
| 02/07 | 1,909 | 2,003 | 1,909 | 1,912 | +2.14% | 2,397,400 | 4467億5871万 | -6.27% | 20.16 | 1.54 |
| 02/06 | 1,900 | 1,900 | 1,823 | 1,872 | -5.45% | 2,324,200 | 4374億1230万 | -8.5% | 19.73 | 1.5 |
| 02/05 | 2,052 | 2,052 | 1,973 | 1,980 | -5.22% | 1,594,000 | 4626億4762万 | -3.65% | 20.87 | 1.59 |
| 02/02 | 2,021 | 2,103 | 2,011 | 2,089 | +3.36% | 2,298,700 | 4881億1661万 | +1.51% | 22.02 | 1.68 |
| 02/01 | 1,984 | 2,025 | 1,974 | 2,021 | +1.76% | 1,296,900 | 4722億2770万 | -1.65% | 21.3 | 1.62 |
| 01/31 | 2,000 | 2,009 | 1,984 | 1,986 | -1.29% | 1,517,500 | 4640億4958万 | -3.26% | 20.94 | 1.59 |
| 01/30 | 2,024 | 2,031 | 1,999 | 2,012 | -0.98% | 1,126,700 | 4701億2475万 | -2% | 21.21 | 1.62 |
| 01/29 | 2,040 | 2,053 | 2,029 | 2,032 | -0.49% | 905,100 | 4747億9796万 | -0.97% | 21.42 | 1.63 |
| 01/26 | 2,046 | 2,058 | 2,033 | 2,042 | +0.2% | 1,131,000 | 4771億3457万 | -0.44% | 21.53 | 1.64 |
| 01/25 | 2,084 | 2,090 | 2,037 | 2,038 | -2.67% | 1,212,600 | 4761億9992万 | -0.59% | 21.48 | 1.64 |
| 01/24 | 2,050 | 2,105 | 2,048 | 2,094 | +1.75% | 1,358,300 | 4892億8491万 | +2.2% | 22.07 | 1.68 |
| 01/23 | 2,039 | 2,061 | 2,034 | 2,058 | +0.93% | 1,031,200 | 4808億7313万 | +0.59% | 21.69 | 1.65 |
| 01/22 | 2,044 | 2,053 | 2,019 | 2,039 | -0.44% | 1,026,200 | 4764億3359万 | -0.24% | 21.49 | 1.64 |
| 01/19 | 2,036 | 2,055 | 2,031 | 2,048 | +0.54% | 1,210,300 | 4785億3653万 | +0.15% | 21.59 | 1.64 |
| 01/18 | 2,084 | 2,093 | 2,034 | 2,037 | -0.68% | 1,704,800 | 4759億6626万 | -0.29% | 21.47 | 1.64 |
| 01/17 | 2,063 | 2,064 | 2,039 | 2,051 | -1.25% | 1,027,800 | 4792億3751万 | +0.49% | 21.62 | 1.65 |
| 01/16 | 2,077 | 2,089 | 2,068 | 2,077 | -0.34% | 742,200 | 4853億1268万 | +1.96% | 21.89 | 1.67 |
| 01/15 | 2,061 | 2,087 | 2,058 | 2,084 | +1.12% | 1,083,000 | 4869億4830万 | +2.61% | 21.97 | 1.67 |
| 01/12 | 2,074 | 2,079 | 2,052 | 2,061 | -0.63% | 1,216,900 | 4815億7411万 | +1.63% | 21.73 | 1.66 |
| 01/11 | 2,066 | 2,075 | 2,042 | 2,074 | +0.53% | 1,023,400 | 4846億1170万 | +2.47% | 21.86 | 1.67 |
| 01/10 | 2,074 | 2,083 | 2,061 | 2,063 | -0.53% | 1,261,100 | 4820億4144万 | +2.13% | 21.75 | 1.66 |
| 01/09 | 2,098 | 2,108 | 2,067 | 2,074 | -0.58% | 1,773,800 | 4846億1170万 | +2.83% | 21.86 | 1.67 |
| 01/05 | 2,112 | 2,112 | 2,045 | 2,086 | -0.76% | 1,849,000 | 4874億1562万 | +3.88% | 21.99 | 1.68 |
| 01/04 | 2,063 | 2,102 | 2,062 | 2,102 | +1.89% | 1,489,900 | 4911億5419万 | +5.15% | 22.16 | 1.69 |
| 2017 |
| 12/29 | 2,080 | 2,082 | 2,047 | 2,063 | -0.72% | 1,006,900 | 4820億4144万 | +3.72% | 21.94 | 1.67 |
| 12/28 | 2,102 | 2,122 | 2,069 | 2,078 | -0.91% | 1,487,000 | 4855億4634万 | +4.9% | 22.1 | 1.68 |
| 12/27 | 2,062 | 2,098 | 2,061 | 2,097 | +2.04% | 1,274,900 | 4899億8589万 | +6.39% | 22.3 | 1.7 |
| 12/26 | 2,010 | 2,059 | 2,010 | 2,055 | +2.75% | 1,044,400 | 4801億7215万 | +4.74% | 21.85 | 1.66 |
| 12/25 | 1,990 | 2,015 | 1,987 | 2,000 | +1.01% | 840,200 | 4673億2083万 | +2.35% | 21.27 | 1.62 |
| 12/22 | 1,971 | 1,986 | 1,969 | 1,980 | +0.46% | 926,500 | 4626億4762万 | +1.64% | 21.06 | 1.6 |
| 12/21 | 1,988 | 1,988 | 1,960 | 1,971 | -0.81% | 985,800 | 4605億4468万 | +1.39% | 20.96 | 1.6 |
| 12/20 | 1,992 | 2,004 | 1,981 | 1,987 | -1.49% | 877,900 | 4642億8324万 | +2.53% | 21.13 | 1.61 |
| 12/19 | 2,028 | 2,032 | 2,010 | 2,017 | -0.54% | 859,500 | 4712億9306万 | +4.4% | 21.45 | 1.63 |
| 12/18 | 2,024 | 2,033 | 2,008 | 2,028 | +0.8% | 1,016,400 | 4738億6332万 | +5.35% | 21.57 | 1.64 |
| 12/15 | 2,000 | 2,032 | 1,986 | 2,012 | +0.4% | 1,261,500 | 4701億2475万 | +4.85% | 21.4 | 1.63 |
| 12/14 | 2,005 | 2,014 | 1,994 | 2,004 | -0.99% | 965,500 | 4682億5547万 | +5.03% | 21.31 | 1.62 |
| 12/13 | 2,045 | 2,059 | 2,016 | 2,024 | -0.83% | 1,168,400 | 4729億2868万 | +6.58% | 21.52 | 1.64 |
| 12/12 | 2,014 | 2,045 | 2,002 | 2,041 | +1.24% | 1,401,600 | 4769億91万 | +8.05% | 21.7 | 1.65 |
| 12/11 | 1,991 | 2,018 | 1,988 | 2,016 | +1.92% | 1,195,000 | 4710億5940万 | +7.46% | 21.44 | 1.63 |
| 12/08 | 1,962 | 1,980 | 1,952 | 1,978 | +1.28% | 1,987,500 | 4621億8030万 | +6.06% | 21.03 | 1.6 |
| 12/07 | 1,979 | 2,017 | 1,941 | 1,953 | +0.72% | 1,959,200 | 4563億3879万 | +5.34% | 20.77 | 1.58 |
| 12/06 | 1,984 | 1,988 | 1,933 | 1,939 | -2.46% | 1,438,600 | 4530億6754万 | +5.09% | 20.62 | 1.57 |
| 12/05 | 1,970 | 1,997 | 1,967 | 1,988 | +1.12% | 1,019,300 | 4645億1690万 | +8.28% | 21.14 | 1.61 |
| 12/04 | 1,968 | 1,983 | 1,960 | 1,966 | -0.1% | 1,092,800 | 4593億7637万 | +7.67% | 20.91 | 1.59 |
| 12/01 | 1,970 | 1,977 | 1,951 | 1,968 | -0.91% | 1,460,100 | 4598億4370万 | +8.43% | 20.93 | 1.59 |
| 11/30 | 1,911 | 1,987 | 1,911 | 1,986 | +6.15% | 2,931,200 | 4640億4958万 | +10.09% | 21.12 | 1.61 |
| 11/29 | 1,857 | 1,872 | 1,844 | 1,871 | +1.14% | 1,556,100 | 4371億7864万 | +4.35% | 19.9 | 1.52 |
| 11/28 | 1,852 | 1,869 | 1,844 | 1,850 | -0.11% | 1,425,900 | 4322億7177万 | +3.53% | 19.67 | 1.5 |
| 11/27 | 1,850 | 1,854 | 1,837 | 1,852 | -0.48% | 1,493,200 | 4327億3909万 | +3.99% | 19.69 | 1.5 |
| 11/24 | 1,828 | 1,867 | 1,825 | 1,861 | +1.47% | 945,300 | 4348億4203万 | +4.73% | 19.79 | 1.51 |
| 11/22 | 1,868 | 1,868 | 1,834 | 1,834 | -1.82% | 1,228,800 | 4285億3320万 | +3.56% | 19.5 | 1.49 |
| 11/21 | 1,861 | 1,882 | 1,853 | 1,868 | +0.76% | 897,900 | 4364億7765万 | +5.72% | 19.86 | 1.51 |
| 11/20 | 1,852 | 1,855 | 1,831 | 1,854 | -0.38% | 968,000 | 4332億641万 | +5.22% | 19.72 | 1.5 |
| 11/17 | 1,887 | 1,887 | 1,853 | 1,861 | -0.59% | 1,506,000 | 4348億4203万 | +5.92% | 19.79 | 1.51 |
| 11/16 | 1,823 | 1,883 | 1,821 | 1,872 | +2.69% | 1,629,500 | 4374億1230万 | +6.97% | 19.91 | 1.52 |
| 11/15 | 1,848 | 1,850 | 1,806 | 1,823 | -0.6% | 1,658,400 | 4259億6294万 | +4.59% | 19.39 | 1.48 |
| 11/14 | 1,845 | 1,852 | 1,823 | 1,834 | -0.6% | 1,082,100 | 4285億3320万 | +5.52% | 19.5 | 1.49 |
| 11/13 | 1,870 | 1,875 | 1,845 | 1,845 | -1.13% | 1,691,200 | 4311億346万 | +6.52% | 19.62 | 1.49 |
| 11/10 | 1,870 | 1,887 | 1,840 | 1,866 | +6.63% | 2,866,400 | 4360億1033万 | +8.11% | 19.84 | 1.51 |
| 11/09 | 1,762 | 1,796 | 1,731 | 1,750 | -0.85% | 1,651,500 | 4089億572万 | +1.86% | 18.61 | 1.42 |
| 11/08 | 1,757 | 1,766 | 1,744 | 1,765 | -0.4% | 994,800 | 4124億1063万 | +2.92% | 18.77 | 1.43 |
| 11/07 | 1,731 | 1,775 | 1,728 | 1,772 | +2.37% | 1,279,900 | 4140億4625万 | +3.63% | 18.84 | 1.44 |
| 11/06 | 1,744 | 1,752 | 1,727 | 1,731 | -0.29% | 1,257,300 | 4044億6618万 | +1.58% | 18.41 | 1.4 |
| 11/02 | 1,719 | 1,738 | 1,707 | 1,736 | +1.82% | 1,152,600 | 4056億3448万 | +2.24% | 18.46 | 1.41 |
| 11/01 | 1,728 | 1,733 | 1,701 | 1,705 | -1.16% | 1,092,400 | 3983億9101万 | +0.77% | 18.13 | 1.38 |
