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PERPBR
2018
03/302,4502,4632,4272,445+0.29%301,1005513億7226万+0.45%14.241.49
03/292,4302,4472,3952,438+0.99%801,3005497億9369万+0.08%14.21.48
03/282,3472,4162,3472,414+0.84%804,8005443億8144万-1.07%14.061.47
03/272,3312,4052,3312,394+3.5%563,3005398億7124万-2.05%13.951.46
03/262,3012,3202,2862,313-0.73%429,2005216億492万-5.51%13.471.41
03/232,3812,3912,3242,330-4.66%581,1005254億3859万-5.05%13.571.42
03/222,4402,4602,4212,444+0.41%437,0005511億4675万-0.57%14.241.49
03/202,3972,4372,3972,434+0.58%280,2005488億9165万-0.9%14.181.48
03/192,4412,4602,4152,420-1.55%214,3005457億3450万-1.51%14.11.47
03/162,4572,4922,4512,458+0.94%499,5005543億389万-0.2%14.321.5
03/152,4352,4602,4052,435-0.2%451,2005491億1716万-1.38%14.181.48
03/142,4262,4482,4232,4400%410,2005502億4471万-1.45%14.211.49
03/132,3922,4432,3902,440+1.04%348,7005502億4471万-1.69%14.211.49
03/122,4072,4202,3942,415+1.9%346,4005446億695万-3.17%14.071.47
03/092,4072,4122,3592,370-0.63%528,0005344億5900万-5.54%13.811.44
03/082,4232,4652,3742,385-1.16%534,6005378億4165万-5.51%13.891.45
03/072,4202,4632,4092,413-0.41%506,3005441億5593万-4.93%14.061.47
03/062,4222,4602,4222,423+0.62%390,7005464億1104万-5.05%14.111.48
03/052,4032,4332,4032,408-0.66%439,5005430億2838万-6.23%14.031.47
03/022,4192,4532,4192,424-1.66%472,0005466億3655万-6.23%14.121.48
03/012,4902,4902,4612,465-1.48%462,0005558億8246万-5.19%14.361.5
02/282,5332,5682,5022,502-1.53%373,6005642億2634万-4.39%14.571.52
02/272,5782,5782,5332,541-0.55%323,3005730億2123万-3.46%14.81.55
02/262,5752,5812,5472,555+0.43%187,9005761億7837万-3.44%14.881.56
02/232,5252,5602,5152,544+1.52%359,0005736億9776万-4.29%14.821.55
02/222,5062,5172,4842,506-1.18%267,3005651億2838万-6.14%14.61.53
02/212,5092,5462,5012,536+1.48%413,9005718億9368万-5.55%14.771.54
02/202,5002,5082,4712,499-0.24%422,3005635億4980万-7.41%14.561.52
02/192,4682,5082,4662,505+2.2%381,5005649億287万-7.67%14.591.53
02/162,4322,4732,4212,451+1.07%372,5005527億2532万-10.06%14.281.49
02/152,4272,4482,4102,425+1.29%520,3005468億6206万-11.5%14.131.48
02/142,4642,4802,3872,394-2.8%1,231,2005398億7124万-13.1%13.951.46
02/132,5202,5762,4582,463-4.53%1,357,9005554億3144万-11.08%14.351.5
02/092,5072,5832,5072,580-1.04%549,8005818億1613万-7.23%15.031.57
02/082,6002,6432,5862,607+0.15%665,1005879億490万-6.46%15.191.59
02/072,6502,6942,6022,603+0.12%556,1005870億286万-6.6%15.161.58
02/062,5982,6342,5462,600-4.76%697,3005863億2633万-6.74%15.151.58
02/052,7372,7512,6982,730-2.05%532,4006156億4264万-2.19%15.91.66
02/022,7392,7982,7392,787+0.98%539,9006284億9672万-0.04%16.231.7
02/012,7152,7752,7022,760+1.43%727,9006224億795万-0.79%16.081.68
01/312,7682,7782,7212,721-2.09%562,4006136億1305万-2.02%15.851.66
01/302,8192,8202,7772,779-1.42%342,7006266億9264万+0.25%16.191.69
01/292,8282,8492,8182,819-0.18%271,6006357億1305万+1.99%16.421.72
01/262,8072,8322,8032,824+0.61%408,0006368億4060万+2.58%16.451.72
01/252,8592,8612,8012,807-2.84%620,5006330億692万+2.37%16.351.71
01/242,9002,9142,8802,889+0.07%227,9006514億9875万+5.86%16.831.76
01/232,8782,8932,8662,887+0.45%401,8006510億4773万+6.34%16.821.76
01/222,8502,8862,8502,874+0.17%218,5006481億1610万+6.37%16.741.75
01/192,8482,8752,8322,869+1.31%301,8006469億8855万+6.77%16.711.75
01/182,8982,9122,8312,832-1.6%382,3006386億4468万+5.99%16.51.72
01/172,8482,9072,8352,878-0.42%522,7006490億1814万+8.28%16.761.75
01/162,8462,8922,8352,890+1.62%394,6006517億2426万+9.39%16.831.76
01/152,8202,8732,8072,844+1.57%434,9006413億5080万+8.34%16.571.73
01/122,8432,8502,7942,800-1.3%437,9006314億2835万+7.2%16.311.7
01/112,7892,8392,7852,837+1.29%375,0006397億7223万+9.12%16.531.73
01/102,7732,8052,7672,801+0.83%393,0006316億5386万+8.27%16.321.71
01/092,7732,7962,7632,778+1.54%589,9006264億6713万+7.93%16.181.69
01/052,7492,7532,7042,736+0.85%460,4006169億9571万+6.88%15.941.67
01/042,6742,7132,6542,713+3.39%488,7006118億897万+6.6%15.81.65
2017
12/292,6262,6392,6212,624+0.04%165,2005917億3857万+3.63%15.291.6
12/282,6702,6722,6172,623-1.61%272,0005915億1306万+4.05%15.281.6
12/272,6452,6792,6432,666+0.49%254,5006012億1000万+6.22%15.531.62
12/262,6492,6652,6412,653-0.11%193,9005982億7836万+6.2%15.451.62
12/252,6632,6772,6422,656+0.84%289,1005989億5489万+6.84%15.471.62
12/222,6002,6392,6002,634+1.82%483,0005939億9367万+6.55%15.341.6
12/212,5682,5882,5482,587+0.66%313,0005833億9470万+5.21%15.071.58
12/202,5702,5862,5642,570+1.06%351,6005795億6102万+4.98%14.971.56
12/192,5452,5512,5162,543-0.35%327,4005734億7225万+4.26%14.811.55
12/182,5232,5562,5002,552+2.12%408,2005755億184万+4.98%14.871.55
12/152,5182,5182,4822,499-1.23%476,6005635億4980万+3.05%14.561.52
12/142,5322,5362,5022,530-1.06%408,4005705億4062万+4.46%14.741.54
12/132,5202,5602,5092,557+2.04%454,6005766億2939万+5.75%14.891.56
12/122,5022,5162,5002,506+0.2%302,0005651億2838万+3.85%14.61.53
12/112,4802,5012,4712,501+1.17%313,2005640億83万+3.78%14.571.52
12/082,4332,4792,4332,472-0.44%633,9005574億6103万+2.66%14.41.51
12/072,4822,5042,4772,483+0.69%325,0005599億4164万+3.2%14.461.51
12/062,4932,4982,4552,466-2.18%361,2005561億797万+2.58%14.361.5
12/052,5002,5262,4882,521+1.2%326,4005685億1103万+4.95%14.691.54
12/042,5242,5252,4872,491-0.76%434,9005617億4572万+3.92%14.511.52
12/012,4992,5192,4732,510+0.76%467,1005660億3042万+4.8%14.621.53
11/302,4382,4912,4252,491+2.93%938,9005617億4572万+4.14%14.511.52
11/292,3702,4232,3672,420+2.54%404,2005457億3450万+1.21%14.11.47
11/282,3762,3842,3592,360-0.92%208,7005322億390万-1.38%13.751.44
11/272,3802,3942,3652,382+1.02%583,0005371億6512万-0.58%13.881.45
11/242,3412,3632,3342,358+0.26%212,8005317億5288万-1.71%13.741.44
11/222,3602,3702,3482,352-0.63%284,0005303億9982万-2.08%13.71.43
11/212,3462,3802,3392,367+1.11%457,6005337億8247万-1.62%13.791.44
11/202,3142,3472,3072,341+1.3%441,0005279億1920万-2.86%13.641.43
11/172,3222,3292,2992,311+0.61%508,8005211億5390万-4.27%13.461.41
11/162,3012,3252,2722,297-0.65%925,9005179億9676万-5.04%13.381.4
11/152,3422,3612,2962,312-1.49%864,6005213億7941万-4.62%13.471.41
11/142,4022,4182,3352,347-0.55%810,6005292億7227万-3.34%13.671.43
11/132,3852,3872,3602,360-1.79%481,6005322億390万-2.84%13.751.44
11/102,4002,4142,3912,403-0.83%483,6005419億83万-1.07%141.46
11/092,4442,4692,4012,423+0.41%822,3005464億1104万-0.16%14.111.48
11/082,4392,4442,4002,413-1.07%438,1005441億5593万-0.49%14.061.47
11/072,4222,4392,4032,4390%594,0005500億1920万+0.7%14.211.49
11/062,4402,4502,4282,439-0.2%330,7005500億1920万+0.87%14.211.49
11/022,4492,4562,4212,444+0.53%354,5005511億4675万+1.2%14.241.49
11/012,4352,4352,4032,431+0.16%658,4005482億1512万+0.83%14.161.48