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 | 2,450 | 2,463 | 2,427 | 2,445 | +0.29% | 301,100 | 5513億7226万 | +0.45% | 14.24 | 1.49 |
03/29 | 2,430 | 2,447 | 2,395 | 2,438 | +0.99% | 801,300 | 5497億9369万 | +0.08% | 14.2 | 1.48 |
03/28 | 2,347 | 2,416 | 2,347 | 2,414 | +0.84% | 804,800 | 5443億8144万 | -1.07% | 14.06 | 1.47 |
03/27 | 2,331 | 2,405 | 2,331 | 2,394 | +3.5% | 563,300 | 5398億7124万 | -2.05% | 13.95 | 1.46 |
03/26 | 2,301 | 2,320 | 2,286 | 2,313 | -0.73% | 429,200 | 5216億492万 | -5.51% | 13.47 | 1.41 |
03/23 | 2,381 | 2,391 | 2,324 | 2,330 | -4.66% | 581,100 | 5254億3859万 | -5.05% | 13.57 | 1.42 |
03/22 | 2,440 | 2,460 | 2,421 | 2,444 | +0.41% | 437,000 | 5511億4675万 | -0.57% | 14.24 | 1.49 |
03/20 | 2,397 | 2,437 | 2,397 | 2,434 | +0.58% | 280,200 | 5488億9165万 | -0.9% | 14.18 | 1.48 |
03/19 | 2,441 | 2,460 | 2,415 | 2,420 | -1.55% | 214,300 | 5457億3450万 | -1.51% | 14.1 | 1.47 |
03/16 | 2,457 | 2,492 | 2,451 | 2,458 | +0.94% | 499,500 | 5543億389万 | -0.2% | 14.32 | 1.5 |
03/15 | 2,435 | 2,460 | 2,405 | 2,435 | -0.2% | 451,200 | 5491億1716万 | -1.38% | 14.18 | 1.48 |
03/14 | 2,426 | 2,448 | 2,423 | 2,440 | 0% | 410,200 | 5502億4471万 | -1.45% | 14.21 | 1.49 |
03/13 | 2,392 | 2,443 | 2,390 | 2,440 | +1.04% | 348,700 | 5502億4471万 | -1.69% | 14.21 | 1.49 |
03/12 | 2,407 | 2,420 | 2,394 | 2,415 | +1.9% | 346,400 | 5446億695万 | -3.17% | 14.07 | 1.47 |
03/09 | 2,407 | 2,412 | 2,359 | 2,370 | -0.63% | 528,000 | 5344億5900万 | -5.54% | 13.81 | 1.44 |
03/08 | 2,423 | 2,465 | 2,374 | 2,385 | -1.16% | 534,600 | 5378億4165万 | -5.51% | 13.89 | 1.45 |
03/07 | 2,420 | 2,463 | 2,409 | 2,413 | -0.41% | 506,300 | 5441億5593万 | -4.93% | 14.06 | 1.47 |
03/06 | 2,422 | 2,460 | 2,422 | 2,423 | +0.62% | 390,700 | 5464億1104万 | -5.05% | 14.11 | 1.48 |
03/05 | 2,403 | 2,433 | 2,403 | 2,408 | -0.66% | 439,500 | 5430億2838万 | -6.23% | 14.03 | 1.47 |
03/02 | 2,419 | 2,453 | 2,419 | 2,424 | -1.66% | 472,000 | 5466億3655万 | -6.23% | 14.12 | 1.48 |
03/01 | 2,490 | 2,490 | 2,461 | 2,465 | -1.48% | 462,000 | 5558億8246万 | -5.19% | 14.36 | 1.5 |
02/28 | 2,533 | 2,568 | 2,502 | 2,502 | -1.53% | 373,600 | 5642億2634万 | -4.39% | 14.57 | 1.52 |
02/27 | 2,578 | 2,578 | 2,533 | 2,541 | -0.55% | 323,300 | 5730億2123万 | -3.46% | 14.8 | 1.55 |
02/26 | 2,575 | 2,581 | 2,547 | 2,555 | +0.43% | 187,900 | 5761億7837万 | -3.44% | 14.88 | 1.56 |
02/23 | 2,525 | 2,560 | 2,515 | 2,544 | +1.52% | 359,000 | 5736億9776万 | -4.29% | 14.82 | 1.55 |
02/22 | 2,506 | 2,517 | 2,484 | 2,506 | -1.18% | 267,300 | 5651億2838万 | -6.14% | 14.6 | 1.53 |
02/21 | 2,509 | 2,546 | 2,501 | 2,536 | +1.48% | 413,900 | 5718億9368万 | -5.55% | 14.77 | 1.54 |
02/20 | 2,500 | 2,508 | 2,471 | 2,499 | -0.24% | 422,300 | 5635億4980万 | -7.41% | 14.56 | 1.52 |
02/19 | 2,468 | 2,508 | 2,466 | 2,505 | +2.2% | 381,500 | 5649億287万 | -7.67% | 14.59 | 1.53 |
02/16 | 2,432 | 2,473 | 2,421 | 2,451 | +1.07% | 372,500 | 5527億2532万 | -10.06% | 14.28 | 1.49 |
02/15 | 2,427 | 2,448 | 2,410 | 2,425 | +1.29% | 520,300 | 5468億6206万 | -11.5% | 14.13 | 1.48 |
02/14 | 2,464 | 2,480 | 2,387 | 2,394 | -2.8% | 1,231,200 | 5398億7124万 | -13.1% | 13.95 | 1.46 |
02/13 | 2,520 | 2,576 | 2,458 | 2,463 | -4.53% | 1,357,900 | 5554億3144万 | -11.08% | 14.35 | 1.5 |
02/09 | 2,507 | 2,583 | 2,507 | 2,580 | -1.04% | 549,800 | 5818億1613万 | -7.23% | 15.03 | 1.57 |
02/08 | 2,600 | 2,643 | 2,586 | 2,607 | +0.15% | 665,100 | 5879億490万 | -6.46% | 15.19 | 1.59 |
02/07 | 2,650 | 2,694 | 2,602 | 2,603 | +0.12% | 556,100 | 5870億286万 | -6.6% | 15.16 | 1.58 |
02/06 | 2,598 | 2,634 | 2,546 | 2,600 | -4.76% | 697,300 | 5863億2633万 | -6.74% | 15.15 | 1.58 |
02/05 | 2,737 | 2,751 | 2,698 | 2,730 | -2.05% | 532,400 | 6156億4264万 | -2.19% | 15.9 | 1.66 |
02/02 | 2,739 | 2,798 | 2,739 | 2,787 | +0.98% | 539,900 | 6284億9672万 | -0.04% | 16.23 | 1.7 |
02/01 | 2,715 | 2,775 | 2,702 | 2,760 | +1.43% | 727,900 | 6224億795万 | -0.79% | 16.08 | 1.68 |
01/31 | 2,768 | 2,778 | 2,721 | 2,721 | -2.09% | 562,400 | 6136億1305万 | -2.02% | 15.85 | 1.66 |
01/30 | 2,819 | 2,820 | 2,777 | 2,779 | -1.42% | 342,700 | 6266億9264万 | +0.25% | 16.19 | 1.69 |
01/29 | 2,828 | 2,849 | 2,818 | 2,819 | -0.18% | 271,600 | 6357億1305万 | +1.99% | 16.42 | 1.72 |
01/26 | 2,807 | 2,832 | 2,803 | 2,824 | +0.61% | 408,000 | 6368億4060万 | +2.58% | 16.45 | 1.72 |
01/25 | 2,859 | 2,861 | 2,801 | 2,807 | -2.84% | 620,500 | 6330億692万 | +2.37% | 16.35 | 1.71 |
01/24 | 2,900 | 2,914 | 2,880 | 2,889 | +0.07% | 227,900 | 6514億9875万 | +5.86% | 16.83 | 1.76 |
01/23 | 2,878 | 2,893 | 2,866 | 2,887 | +0.45% | 401,800 | 6510億4773万 | +6.34% | 16.82 | 1.76 |
01/22 | 2,850 | 2,886 | 2,850 | 2,874 | +0.17% | 218,500 | 6481億1610万 | +6.37% | 16.74 | 1.75 |
01/19 | 2,848 | 2,875 | 2,832 | 2,869 | +1.31% | 301,800 | 6469億8855万 | +6.77% | 16.71 | 1.75 |
01/18 | 2,898 | 2,912 | 2,831 | 2,832 | -1.6% | 382,300 | 6386億4468万 | +5.99% | 16.5 | 1.72 |
01/17 | 2,848 | 2,907 | 2,835 | 2,878 | -0.42% | 522,700 | 6490億1814万 | +8.28% | 16.76 | 1.75 |
01/16 | 2,846 | 2,892 | 2,835 | 2,890 | +1.62% | 394,600 | 6517億2426万 | +9.39% | 16.83 | 1.76 |
01/15 | 2,820 | 2,873 | 2,807 | 2,844 | +1.57% | 434,900 | 6413億5080万 | +8.34% | 16.57 | 1.73 |
01/12 | 2,843 | 2,850 | 2,794 | 2,800 | -1.3% | 437,900 | 6314億2835万 | +7.2% | 16.31 | 1.7 |
01/11 | 2,789 | 2,839 | 2,785 | 2,837 | +1.29% | 375,000 | 6397億7223万 | +9.12% | 16.53 | 1.73 |
01/10 | 2,773 | 2,805 | 2,767 | 2,801 | +0.83% | 393,000 | 6316億5386万 | +8.27% | 16.32 | 1.71 |
01/09 | 2,773 | 2,796 | 2,763 | 2,778 | +1.54% | 589,900 | 6264億6713万 | +7.93% | 16.18 | 1.69 |
01/05 | 2,749 | 2,753 | 2,704 | 2,736 | +0.85% | 460,400 | 6169億9571万 | +6.88% | 15.94 | 1.67 |
01/04 | 2,674 | 2,713 | 2,654 | 2,713 | +3.39% | 488,700 | 6118億897万 | +6.6% | 15.8 | 1.65 |
2017 |
12/29 | 2,626 | 2,639 | 2,621 | 2,624 | +0.04% | 165,200 | 5917億3857万 | +3.63% | 15.29 | 1.6 |
12/28 | 2,670 | 2,672 | 2,617 | 2,623 | -1.61% | 272,000 | 5915億1306万 | +4.05% | 15.28 | 1.6 |
12/27 | 2,645 | 2,679 | 2,643 | 2,666 | +0.49% | 254,500 | 6012億1000万 | +6.22% | 15.53 | 1.62 |
12/26 | 2,649 | 2,665 | 2,641 | 2,653 | -0.11% | 193,900 | 5982億7836万 | +6.2% | 15.45 | 1.62 |
12/25 | 2,663 | 2,677 | 2,642 | 2,656 | +0.84% | 289,100 | 5989億5489万 | +6.84% | 15.47 | 1.62 |
12/22 | 2,600 | 2,639 | 2,600 | 2,634 | +1.82% | 483,000 | 5939億9367万 | +6.55% | 15.34 | 1.6 |
12/21 | 2,568 | 2,588 | 2,548 | 2,587 | +0.66% | 313,000 | 5833億9470万 | +5.21% | 15.07 | 1.58 |
12/20 | 2,570 | 2,586 | 2,564 | 2,570 | +1.06% | 351,600 | 5795億6102万 | +4.98% | 14.97 | 1.56 |
12/19 | 2,545 | 2,551 | 2,516 | 2,543 | -0.35% | 327,400 | 5734億7225万 | +4.26% | 14.81 | 1.55 |
12/18 | 2,523 | 2,556 | 2,500 | 2,552 | +2.12% | 408,200 | 5755億184万 | +4.98% | 14.87 | 1.55 |
12/15 | 2,518 | 2,518 | 2,482 | 2,499 | -1.23% | 476,600 | 5635億4980万 | +3.05% | 14.56 | 1.52 |
12/14 | 2,532 | 2,536 | 2,502 | 2,530 | -1.06% | 408,400 | 5705億4062万 | +4.46% | 14.74 | 1.54 |
12/13 | 2,520 | 2,560 | 2,509 | 2,557 | +2.04% | 454,600 | 5766億2939万 | +5.75% | 14.89 | 1.56 |
12/12 | 2,502 | 2,516 | 2,500 | 2,506 | +0.2% | 302,000 | 5651億2838万 | +3.85% | 14.6 | 1.53 |
12/11 | 2,480 | 2,501 | 2,471 | 2,501 | +1.17% | 313,200 | 5640億83万 | +3.78% | 14.57 | 1.52 |
12/08 | 2,433 | 2,479 | 2,433 | 2,472 | -0.44% | 633,900 | 5574億6103万 | +2.66% | 14.4 | 1.51 |
12/07 | 2,482 | 2,504 | 2,477 | 2,483 | +0.69% | 325,000 | 5599億4164万 | +3.2% | 14.46 | 1.51 |
12/06 | 2,493 | 2,498 | 2,455 | 2,466 | -2.18% | 361,200 | 5561億797万 | +2.58% | 14.36 | 1.5 |
12/05 | 2,500 | 2,526 | 2,488 | 2,521 | +1.2% | 326,400 | 5685億1103万 | +4.95% | 14.69 | 1.54 |
12/04 | 2,524 | 2,525 | 2,487 | 2,491 | -0.76% | 434,900 | 5617億4572万 | +3.92% | 14.51 | 1.52 |
12/01 | 2,499 | 2,519 | 2,473 | 2,510 | +0.76% | 467,100 | 5660億3042万 | +4.8% | 14.62 | 1.53 |
11/30 | 2,438 | 2,491 | 2,425 | 2,491 | +2.93% | 938,900 | 5617億4572万 | +4.14% | 14.51 | 1.52 |
11/29 | 2,370 | 2,423 | 2,367 | 2,420 | +2.54% | 404,200 | 5457億3450万 | +1.21% | 14.1 | 1.47 |
11/28 | 2,376 | 2,384 | 2,359 | 2,360 | -0.92% | 208,700 | 5322億390万 | -1.38% | 13.75 | 1.44 |
11/27 | 2,380 | 2,394 | 2,365 | 2,382 | +1.02% | 583,000 | 5371億6512万 | -0.58% | 13.88 | 1.45 |
11/24 | 2,341 | 2,363 | 2,334 | 2,358 | +0.26% | 212,800 | 5317億5288万 | -1.71% | 13.74 | 1.44 |
11/22 | 2,360 | 2,370 | 2,348 | 2,352 | -0.63% | 284,000 | 5303億9982万 | -2.08% | 13.7 | 1.43 |
11/21 | 2,346 | 2,380 | 2,339 | 2,367 | +1.11% | 457,600 | 5337億8247万 | -1.62% | 13.79 | 1.44 |
11/20 | 2,314 | 2,347 | 2,307 | 2,341 | +1.3% | 441,000 | 5279億1920万 | -2.86% | 13.64 | 1.43 |
11/17 | 2,322 | 2,329 | 2,299 | 2,311 | +0.61% | 508,800 | 5211億5390万 | -4.27% | 13.46 | 1.41 |
11/16 | 2,301 | 2,325 | 2,272 | 2,297 | -0.65% | 925,900 | 5179億9676万 | -5.04% | 13.38 | 1.4 |
11/15 | 2,342 | 2,361 | 2,296 | 2,312 | -1.49% | 864,600 | 5213億7941万 | -4.62% | 13.47 | 1.41 |
11/14 | 2,402 | 2,418 | 2,335 | 2,347 | -0.55% | 810,600 | 5292億7227万 | -3.34% | 13.67 | 1.43 |
11/13 | 2,385 | 2,387 | 2,360 | 2,360 | -1.79% | 481,600 | 5322億390万 | -2.84% | 13.75 | 1.44 |
11/10 | 2,400 | 2,414 | 2,391 | 2,403 | -0.83% | 483,600 | 5419億83万 | -1.07% | 14 | 1.46 |
11/09 | 2,444 | 2,469 | 2,401 | 2,423 | +0.41% | 822,300 | 5464億1104万 | -0.16% | 14.11 | 1.48 |
11/08 | 2,439 | 2,444 | 2,400 | 2,413 | -1.07% | 438,100 | 5441億5593万 | -0.49% | 14.06 | 1.47 |
11/07 | 2,422 | 2,439 | 2,403 | 2,439 | 0% | 594,000 | 5500億1920万 | +0.7% | 14.21 | 1.49 |
11/06 | 2,440 | 2,450 | 2,428 | 2,439 | -0.2% | 330,700 | 5500億1920万 | +0.87% | 14.21 | 1.49 |
11/02 | 2,449 | 2,456 | 2,421 | 2,444 | +0.53% | 354,500 | 5511億4675万 | +1.2% | 14.24 | 1.49 |
11/01 | 2,435 | 2,435 | 2,403 | 2,431 | +0.16% | 658,400 | 5482億1512万 | +0.83% | 14.16 | 1.48 |