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 | 3,975 | 3,975 | 3,900 | 3,925 | -0.38% | 16,600 | 637億5626万 | -1.51% | 10.36 | 0.32 |
| 03/29 | 3,940 | 3,990 | 3,900 | 3,940 | +0.25% | 15,600 | 639億9991万 | -1.3% | 10.4 | 0.32 |
| 03/28 | 3,880 | 3,930 | 3,860 | 3,930 | -0.25% | 22,500 | 638億3748万 | -1.73% | 10.37 | 0.32 |
| 03/27 | 3,905 | 3,950 | 3,875 | 3,940 | +0.51% | 32,600 | 639億9991万 | -1.7% | 10.4 | 0.32 |
| 03/26 | 3,850 | 3,920 | 3,845 | 3,920 | +1.55% | 23,800 | 636億7504万 | -2.54% | 10.35 | 0.32 |
| 03/23 | 3,850 | 3,905 | 3,840 | 3,860 | -2.77% | 27,900 | 627億42万 | -4.27% | 10.19 | 0.31 |
| 03/22 | 3,955 | 3,975 | 3,915 | 3,970 | +0.38% | 13,000 | 644億8722万 | -1.88% | 10.48 | 0.32 |
| 03/20 | 3,890 | 3,965 | 3,890 | 3,955 | +1.28% | 20,900 | 642億4357万 | -2.39% | 10.44 | 0.32 |
| 03/19 | 3,920 | 3,940 | 3,880 | 3,905 | -0.38% | 8,700 | 634億3139万 | -3.77% | 10.31 | 0.31 |
| 03/16 | 4,045 | 4,045 | 3,920 | 3,920 | -2.73% | 26,100 | 636億7504万 | -3.59% | 10.35 | 0.32 |
| 03/15 | 4,035 | 4,050 | 3,990 | 4,030 | -0.74% | 12,500 | 654億6184万 | -1.13% | 10.64 | 0.32 |
| 03/14 | 4,035 | 4,085 | 4,035 | 4,060 | -0.73% | 10,800 | 659億4915万 | -0.54% | 10.72 | 0.33 |
| 03/13 | 3,985 | 4,100 | 3,985 | 4,090 | +1.87% | 22,300 | 664億3646万 | +0.05% | 10.8 | 0.33 |
| 03/12 | 3,955 | 4,020 | 3,950 | 4,015 | +2.42% | 15,000 | 652億1819万 | -2% | 10.6 | 0.32 |
| 03/09 | 3,990 | 4,000 | 3,905 | 3,920 | -1.13% | 35,600 | 636億7504万 | -4.67% | 10.35 | 0.32 |
| 03/08 | 3,965 | 4,040 | 3,955 | 3,965 | +0.51% | 24,400 | 644億600万 | -4.06% | 10.47 | 0.32 |
| 03/07 | 3,910 | 3,990 | 3,910 | 3,945 | -0.38% | 24,800 | 640億8113万 | -4.85% | 10.41 | 0.32 |
| 03/06 | 3,950 | 4,000 | 3,950 | 3,960 | +1.28% | 27,100 | 643億2479万 | -4.78% | 10.45 | 0.32 |
| 03/05 | 3,885 | 3,935 | 3,840 | 3,910 | -0.26% | 36,400 | 635億1260万 | -6.28% | 10.32 | 0.31 |
| 03/02 | 3,900 | 3,950 | 3,865 | 3,920 | -1.26% | 37,900 | 636億7504万 | -6.4% | 10.35 | 0.32 |
| 03/01 | 4,060 | 4,060 | 3,925 | 3,970 | -2.58% | 34,100 | 644億8722万 | -5.57% | 10.48 | 0.32 |
| 02/28 | 4,125 | 4,145 | 4,005 | 4,075 | -1.81% | 57,000 | 661億9280万 | -3.46% | 10.76 | 0.33 |
| 02/27 | 4,200 | 4,200 | 4,140 | 4,150 | -0.6% | 33,200 | 674億1108万 | -1.96% | 10.95 | 0.33 |
| 02/26 | 4,190 | 4,235 | 4,165 | 4,175 | -0.24% | 12,300 | 678億1717万 | -1.51% | 11.02 | 0.34 |
| 02/23 | 4,070 | 4,205 | 4,070 | 4,185 | +2.32% | 28,100 | 679億7960万 | -1.46% | 11.05 | 0.34 |
| 02/22 | 4,110 | 4,115 | 4,080 | 4,090 | -0.73% | 12,200 | 664億3646万 | -3.83% | 10.8 | 0.33 |
| 02/21 | 4,185 | 4,190 | 4,115 | 4,120 | -0.96% | 24,300 | 669億2377万 | -3.42% | 10.88 | 0.33 |
| 02/20 | 4,255 | 4,255 | 4,145 | 4,160 | -2.92% | 36,400 | 675億7351万 | -2.83% | 10.98 | 0.33 |
| 02/19 | 4,180 | 4,385 | 4,180 | 4,285 | +2.63% | 21,800 | 696億397万 | -0.28% | 11.31 | 0.34 |
| 02/16 | 4,215 | 4,245 | 4,175 | 4,175 | -0.83% | 24,300 | 678億1717万 | -3.06% | 11.02 | 0.34 |
| 02/15 | 4,110 | 4,260 | 4,110 | 4,210 | +2.68% | 40,100 | 683億8569万 | -2.64% | 11.11 | 0.34 |
| 02/14 | 4,175 | 4,175 | 4,090 | 4,100 | -0.24% | 34,400 | 665億9889万 | -5.53% | 10.82 | 0.33 |
| 02/13 | 4,125 | 4,225 | 4,055 | 4,110 | -0.12% | 53,700 | 667億6133万 | -5.67% | 10.85 | 0.33 |
| 02/09 | 4,055 | 4,120 | 4,050 | 4,115 | -0.96% | 33,500 | 668億4255万 | -5.96% | 10.86 | 0.33 |
| 02/08 | 4,150 | 4,210 | 4,150 | 4,155 | -0.95% | 28,200 | 674億9229万 | -5.42% | 10.97 | 0.33 |
| 02/07 | 4,290 | 4,380 | 4,190 | 4,195 | -0.24% | 49,000 | 681億4204万 | -4.7% | 11.07 | 0.34 |
| 02/06 | 4,205 | 4,220 | 4,105 | 4,205 | -2.44% | 62,300 | 683億448万 | -4.63% | 11.1 | 0.34 |
| 02/05 | 4,355 | 4,380 | 4,280 | 4,310 | -1.93% | 30,800 | 700億1006万 | -2.4% | 11.38 | 0.35 |
| 02/02 | 4,445 | 4,465 | 4,385 | 4,395 | -1.12% | 24,500 | 713億9077万 | -0.52% | 11.6 | 0.35 |
| 02/01 | 4,355 | 4,510 | 4,345 | 4,445 | +3.73% | 42,600 | 722億295万 | +0.63% | 11.73 | 0.36 |
| 01/31 | 4,300 | 4,355 | 4,280 | 4,285 | +0.12% | 31,600 | 696億397万 | -2.99% | 11.31 | 0.34 |
| 01/30 | 4,330 | 4,330 | 4,260 | 4,280 | -0.23% | 41,800 | 695億2275万 | -3.3% | 11.3 | 0.34 |
| 01/29 | 4,300 | 4,330 | 4,280 | 4,290 | -0.23% | 18,900 | 696億8518万 | -3.29% | 11.32 | 0.35 |
| 01/26 | 4,320 | 4,325 | 4,290 | 4,300 | -0.58% | 19,500 | 698億4762万 | -3.22% | 11.35 | 0.35 |
| 01/25 | 4,320 | 4,350 | 4,305 | 4,325 | -1.37% | 18,400 | 702億5371万 | -2.83% | 11.42 | 0.35 |
| 01/24 | 4,365 | 4,405 | 4,350 | 4,385 | 0% | 42,000 | 712億2833万 | -1.55% | 11.57 | 0.35 |
| 01/23 | 4,330 | 4,390 | 4,320 | 4,385 | +1.98% | 27,600 | 712億2833万 | -1.62% | 11.57 | 0.35 |
| 01/22 | 4,365 | 4,365 | 4,275 | 4,300 | -1.49% | 25,200 | 698億4762万 | -3.72% | 11.35 | 0.35 |
| 01/19 | 4,360 | 4,395 | 4,325 | 4,365 | +0.58% | 29,200 | 709億346万 | -2.44% | 11.52 | 0.35 |
| 01/18 | 4,440 | 4,460 | 4,340 | 4,340 | -1.92% | 22,900 | 704億9737万 | -3.06% | 11.46 | 0.35 |
| 01/17 | 4,450 | 4,450 | 4,400 | 4,425 | -1.23% | 16,300 | 718億7808万 | -1.18% | 11.68 | 0.36 |
| 01/16 | 4,565 | 4,565 | 4,465 | 4,480 | -1.86% | 19,300 | 727億7148万 | +0.02% | 11.83 | 0.36 |
| 01/15 | 4,560 | 4,595 | 4,535 | 4,565 | +0.88% | 14,500 | 741億5218万 | +1.97% | 12.05 | 0.37 |
| 01/12 | 4,590 | 4,620 | 4,505 | 4,525 | -1.84% | 26,700 | 735億244万 | +1.07% | 11.94 | 0.36 |
| 01/11 | 4,600 | 4,615 | 4,555 | 4,610 | +0.11% | 23,800 | 748億8315万 | +3.06% | 12.17 | 0.37 |
| 01/10 | 4,525 | 4,630 | 4,525 | 4,605 | +1.54% | 29,200 | 748億193万 | +3.09% | 12.16 | 0.37 |
| 01/09 | 4,575 | 4,575 | 4,490 | 4,535 | -0.87% | 25,300 | 736億6488万 | +1.66% | 11.97 | 0.36 |
| 01/05 | 4,585 | 4,585 | 4,520 | 4,575 | +0.44% | 28,600 | 743億1462万 | +2.76% | 12.08 | 0.37 |
| 01/04 | 4,450 | 4,555 | 4,450 | 4,555 | +4% | 28,200 | 739億8975万 | +2.61% | 12.02 | 0.37 |
| 2017 |
| 12/29 | 4,335 | 4,395 | 4,335 | 4,380 | +0.57% | 10,600 | 711億4711万 | -1.11% | 11.56 | 0.35 |
| 12/28 | 4,360 | 4,400 | 4,320 | 4,355 | -0.57% | 27,700 | 707億4102万 | -1.56% | 11.5 | 0.35 |
| 12/27 | 4,365 | 4,395 | 4,360 | 4,380 | +0.34% | 10,800 | 711億4711万 | -0.95% | 11.56 | 0.35 |
| 12/26 | 4,385 | 4,405 | 4,350 | 4,365 | -0.34% | 15,400 | 709億346万 | -1.24% | 11.52 | 0.35 |
| 12/25 | 4,435 | 4,440 | 4,370 | 4,380 | -1.46% | 16,500 | 711億4711万 | -0.86% | 11.56 | 0.35 |
| 12/22 | 4,480 | 4,530 | 4,430 | 4,445 | -1.33% | 28,300 | 722億295万 | +0.66% | 11.73 | 0.36 |
| 12/21 | 4,525 | 4,545 | 4,495 | 4,505 | -0.33% | 33,600 | 731億7757万 | +2.11% | 11.89 | 0.36 |
| 12/20 | 4,460 | 4,540 | 4,460 | 4,520 | +1.01% | 29,800 | 734億2122万 | +2.54% | 11.93 | 0.36 |
| 12/19 | 4,495 | 4,495 | 4,435 | 4,475 | -0.44% | 14,400 | 726億9026万 | +1.59% | 11.81 | 0.36 |
| 12/18 | 4,425 | 4,495 | 4,425 | 4,495 | +2.39% | 26,500 | 730億1513万 | +2.11% | 11.87 | 0.36 |
| 12/15 | 4,460 | 4,460 | 4,360 | 4,390 | -1.9% | 24,000 | 713億955万 | -0.2% | 11.59 | 0.35 |
| 12/14 | 4,545 | 4,550 | 4,450 | 4,475 | -2.61% | 25,300 | 726億9026万 | +1.68% | 11.81 | 0.36 |
| 12/13 | 4,520 | 4,610 | 4,490 | 4,595 | +2% | 30,600 | 746億3949万 | +4.5% | 12.13 | 0.37 |
| 12/12 | 4,445 | 4,520 | 4,445 | 4,505 | +1.35% | 32,100 | 731億7757万 | +2.62% | 11.89 | 0.36 |
| 12/11 | 4,360 | 4,445 | 4,360 | 4,445 | +1.6% | 31,900 | 722億295万 | +1.32% | 11.73 | 0.36 |
| 12/08 | 4,330 | 4,390 | 4,330 | 4,375 | -1.24% | 60,200 | 710億6589万 | -0.39% | 11.55 | 0.35 |
| 12/07 | 4,455 | 4,475 | 4,420 | 4,430 | -0.45% | 14,100 | 719億5929万 | +0.73% | 11.69 | 0.36 |
| 12/06 | 4,525 | 4,550 | 4,435 | 4,450 | -2.31% | 24,100 | 722億8417万 | +1.07% | 11.75 | 0.36 |
| 12/05 | 4,405 | 4,570 | 4,405 | 4,555 | +2.82% | 29,700 | 739億8975万 | +3.29% | 12.02 | 0.37 |
| 12/04 | 4,435 | 4,455 | 4,410 | 4,430 | -0.45% | 18,700 | 719億5929万 | +0.39% | 11.69 | 0.36 |
| 12/01 | 4,445 | 4,455 | 4,385 | 4,450 | 0% | 19,300 | 722億8417万 | +0.72% | 11.75 | 0.36 |
| 11/30 | 4,355 | 4,450 | 4,355 | 4,450 | +2.77% | 32,600 | 722億8417万 | +0.66% | 11.75 | 0.36 |
| 11/29 | 4,290 | 4,365 | 4,285 | 4,330 | +1.88% | 25,500 | 703億3493万 | -2.15% | 11.43 | 0.35 |
| 11/28 | 4,285 | 4,285 | 4,240 | 4,250 | -0.82% | 8,700 | 690億3544万 | -4.04% | 11.22 | 0.34 |
| 11/27 | 4,275 | 4,310 | 4,265 | 4,285 | +0.23% | 16,400 | 696億397万 | -3.43% | 11.31 | 0.34 |
| 11/24 | 4,270 | 4,280 | 4,255 | 4,275 | -0.58% | 18,900 | 694億4153万 | -3.85% | 11.28 | 0.34 |
| 11/22 | 4,335 | 4,340 | 4,300 | 4,300 | -0.58% | 23,100 | 698億4762万 | -3.5% | 11.35 | 0.35 |
| 11/21 | 4,320 | 4,390 | 4,315 | 4,325 | +0.35% | 19,700 | 702億5371万 | -3.18% | 11.42 | 0.35 |
| 11/20 | 4,325 | 4,335 | 4,295 | 4,310 | -0.35% | 12,700 | 700億1006万 | -3.73% | 11.38 | 0.35 |
| 11/17 | 4,400 | 4,405 | 4,305 | 4,325 | -0.92% | 30,300 | 702億5371万 | -3.59% | 11.42 | 0.35 |
| 11/16 | 4,380 | 4,415 | 4,360 | 4,365 | -0.8% | 21,000 | 709億346万 | -2.87% | 11.52 | 0.35 |
| 11/15 | 4,375 | 4,455 | 4,340 | 4,400 | -1.01% | 62,800 | 714億7198万 | -2.27% | 11.61 | 0.35 |
| 11/14 | 4,400 | 4,525 | 4,400 | 4,445 | +1.02% | 39,500 | 722億295万 | -1.38% | 11.73 | 0.36 |
| 11/13 | 4,385 | 4,425 | 4,385 | 4,400 | -0.23% | 19,000 | 714億7198万 | -2.42% | 11.61 | 0.35 |
| 11/10 | 4,370 | 4,420 | 4,370 | 4,410 | -0.68% | 9,800 | 716億3442万 | -2.28% | 11.64 | 0.35 |
| 11/09 | 4,380 | 4,490 | 4,380 | 4,440 | +1.37% | 36,600 | 721億2173万 | -1.66% | 11.72 | 0.36 |
| 11/08 | 4,425 | 4,425 | 4,360 | 4,380 | -1.02% | 20,500 | 711億4711万 | -3.1% | 11.56 | 0.35 |
| 11/07 | 4,400 | 4,445 | 4,390 | 4,425 | 0% | 18,600 | 718億7808万 | -2.32% | 11.68 | 0.36 |
| 11/06 | 4,530 | 4,530 | 4,410 | 4,425 | -2.96% | 26,200 | 718億7808万 | -2.53% | 11.68 | 0.36 |
| 11/02 | 4,530 | 4,570 | 4,480 | 4,560 | +0.66% | 16,700 | 740億7097万 | +0.2% | 12.04 | 0.37 |
| 11/01 | 4,615 | 4,615 | 4,515 | 4,530 | -0.77% | 21,200 | 735億8366万 | -0.51% | 11.96 | 0.36 |
