時価総額
2016/05/06～2018/03/30
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 | 1,634 | 1,717 | 1,621 | 1,689 | +1.87% | 16,518,800 | 1兆1062億 | -7.4% | 13.08 | 0.88 |
| 03/23 | 1,691 | 1,726 | 1,647 | 1,658 | -2.59% | 11,663,700 | 1兆859億 | -9% | 12.84 | 0.87 |
| 03/16 | 1,718 | 1,759 | 1,685 | 1,702 | +1.07% | 13,702,100 | 1兆1148億 | -6.53% | 13.18 | 0.89 |
| 03/09 | 1,683 | 1,733 | 1,651 | 1,684 | -0.94% | 14,640,100 | 1兆1030億 | -7.27% | 13.04 | 0.88 |
| 03/02 | 1,819 | 1,825 | 1,683 | 1,700 | -5.82% | 13,231,800 | 1兆1135億 | -6.03% | 13.16 | 0.89 |
| 02/23 | 1,863 | 1,864 | 1,758 | 1,805 | -1.85% | 13,594,900 | 1兆1822億 | +0.28% | 13.98 | 0.94 |
| 02/16 | 1,897 | 1,898 | 1,806 | 1,839 | -1.5% | 14,121,400 | 1兆2045億 | +2.85% | 14.24 | 0.96 |
| 02/09 | 1,990 | 2,017 | 1,832 | 1,867 | -7.62% | 22,220,100 | 1兆2228億 | +5.12% | 14.46 | 0.98 |
| 02/02 | 1,987 | 2,026 | 1,936 | 2,021 | +2.85% | 14,825,800 | 1兆3237億 | +14.63% | 15.65 | 1.06 |
| 01/26 | 2,085 | 2,100 | 1,963 | 1,965 | -3.49% | 18,974,400 | 1兆2870億 | +12.48% | 15.22 | 1.03 |
| 01/19 | 2,049 | 2,066 | 1,998 | 2,036 | +0.2% | 10,747,200 | 1兆3335億 | +17.35% | 15.77 | 1.07 |
| 01/12 | 1,994 | 2,059 | 1,983 | 2,032 | +2.83% | 14,855,400 | 1兆3309億 | +18.21% | 15.73 | 1.06 |
| 01/05 | 1,965 | 1,993 | 1,956 | 1,976 | +2.54% | 9,251,800 | 1兆2942億 | +15.96% | 15.3 | 1.03 |
| 2017 |
| 12/29 | 1,968 | 1,976 | 1,921 | 1,927 | -1.98% | 7,689,800 | 1兆2621億 | +13.82% | 14.92 | 1.01 |
| 12/22 | 1,910 | 2,018 | 1,902 | 1,966 | +4.13% | 17,384,500 | 1兆2877億 | +16.61% | 15.22 | 1.03 |
| 12/15 | 1,905 | 1,980 | 1,885 | 1,888 | -0.53% | 25,014,600 | 1兆2366億 | +12.65% | 14.62 | 0.99 |
| 12/08 | 1,850 | 1,910 | 1,830 | 1,898 | +3.04% | 23,338,300 | 1兆2431億 | +13.93% | 14.7 | 0.99 |
| 12/01 | 1,738 | 1,874 | 1,724 | 1,842 | +6.47% | 26,978,400 | 1兆2065億 | +11.16% | 14.26 | 0.96 |
| 11/24 | 1,719 | 1,743 | 1,697 | 1,730 | +0.58% | 14,042,300 | 1兆1331億 | +4.85% | 13.4 | 0.91 |
| 11/17 | 1,741 | 1,745 | 1,651 | 1,720 | -0.81% | 23,335,300 | 1兆1266億 | +4.43% | 13.32 | 0.9 |
| 11/10 | 1,783 | 1,794 | 1,721 | 1,734 | -2.75% | 18,686,900 | 1兆1357億 | +5.67% | 13.43 | 0.91 |
| 11/02 | 1,768 | 1,785 | 1,723 | 1,783 | -0.06% | 28,656,200 | 1兆1678億 | +9.12% | 13.81 | 0.93 |
| 10/27 | 1,739 | 1,803 | 1,721 | 1,784 | +4.39% | 21,392,300 | 1兆1685億 | +9.38% | 13.81 | 0.93 |
| 10/20 | 1,651 | 1,725 | 1,645 | 1,709 | +4.59% | 19,662,200 | 1兆1193億 | +5.1% | 13.23 | 0.89 |
| 10/13 | 1,639 | 1,661 | 1,620 | 1,634 | -0.85% | 18,150,900 | 1兆702億 | +0.62% | 12.65 | 0.86 |
| 10/06 | 1,649 | 1,677 | 1,614 | 1,648 | +0.86% | 26,521,500 | 1兆794億 | +1.6% | 12.76 | 0.86 |
| 09/29 | 1,579 | 1,653 | 1,526 | 1,634 | +4.14% | 30,781,000 | 1兆702億 | +0.99% | 13.11 | 0.89 |
| 09/22 | 1,554 | 1,609 | 1,547 | 1,569 | +3.09% | 22,460,600 | 1兆276億 | -2.79% | 12.58 | 0.85 |
| 09/15 | 1,486 | 1,545 | 1,464 | 1,522 | +3.4% | 22,673,400 | 9969億1000万 | -5.82% | 12.21 | 0.83 |
| 09/08 | 1,504 | 1,514 | 1,461 | 1,472 | -2.58% | 15,047,000 | 9641億6000万 | -9.3% | 11.81 | 0.8 |
| 09/01 | 1,525 | 1,525 | 1,470 | 1,511 | -0.79% | 15,048,000 | 9897億500万 | -7.7% | 12.12 | 0.82 |
| 08/25 | 1,543 | 1,552 | 1,503 | 1,523 | -1.36% | 11,857,900 | 1兆378億 | -7.86% | 12.21 | 0.83 |
| 08/18 | 1,604 | 1,627 | 1,533 | 1,544 | -5.1% | 18,680,500 | 1兆522億 | -7.27% | 12.38 | 0.84 |
| 08/10 | 1,687 | 1,709 | 1,605 | 1,627 | -2.57% | 13,133,800 | 1兆1087億 | -2.87% | 13.05 | 0.88 |
| 08/04 | 1,635 | 1,690 | 1,625 | 1,670 | +2.02% | 13,861,300 | 1兆1380億 | -0.71% | 13.39 | 0.91 |
| 07/28 | 1,642 | 1,673 | 1,615 | 1,637 | -1.39% | 15,420,800 | 1兆1155億 | -2.91% | 13.13 | 0.89 |
| 07/21 | 1,687 | 1,687 | 1,637 | 1,660 | -2.47% | 13,657,600 | 1兆1312億 | -1.78% | 13.31 | 0.9 |
| 07/14 | 1,750 | 1,758 | 1,677 | 1,702 | -2.18% | 16,731,100 | 1兆1598億 | +0.59% | 13.65 | 0.92 |
| 07/07 | 1,715 | 1,756 | 1,688 | 1,740 | +1.75% | 17,226,000 | 1兆1857億 | +2.96% | 13.95 | 0.94 |
| 06/30 | 1,647 | 1,712 | 1,625 | 1,710 | +4.01% | 20,254,200 | 1兆1653億 | +1.6% | 13.71 | 0.93 |
| 06/23 | 1,680 | 1,709 | 1,633 | 1,644 | -2.08% | 13,691,600 | 1兆1203億 | -2.08% | 13.19 | 0.89 |
| 06/16 | 1,709 | 1,752 | 1,637 | 1,679 | +0.96% | 27,131,800 | 1兆1442億 | +0.24% | 13.47 | 0.91 |
| 06/09 | 1,630 | 1,672 | 1,567 | 1,663 | +0.12% | 26,370,200 | 1兆1333億 | -0.42% | 13.34 | 0.9 |
| 06/02 | 1,564 | 1,667 | 1,534 | 1,661 | +6.2% | 19,510,200 | 1兆1319億 | -0.42% | 13.32 | 0.9 |
| 05/26 | 1,561 | 1,584 | 1,539 | 1,564 | +0.71% | 18,686,800 | 1兆658億 | -6.01% | 12.54 | 0.85 |
| 05/19 | 1,681 | 1,699 | 1,501 | 1,553 | -9.5% | 31,368,100 | 1兆583億 | -6.56% | 12.46 | 0.84 |
| 05/12 | 1,730 | 1,747 | 1,702 | 1,716 | +2.94% | 18,893,300 | 1兆1694億 | +3.56% | 13.76 | 0.93 |
| 05/02 | 1,656 | 1,683 | 1,646 | 1,667 | +0.79% | 5,156,300 | 1兆1360億 | +1.4% | 13.37 | 0.9 |
| 04/28 | 1,614 | 1,692 | 1,570 | 1,654 | +4.75% | 19,844,500 | 1兆1271億 | +1.29% | 13.27 | 0.9 |
| 04/21 | 1,515 | 1,591 | 1,503 | 1,579 | +2.33% | 20,612,900 | 1兆760億 | -2.23% | 12.66 | 0.86 |
| 04/14 | 1,561 | 1,574 | 1,499 | 1,543 | +0.13% | 21,567,600 | 1兆515億 | -3.68% | 12.37 | 0.84 |
| 04/07 | 1,619 | 1,621 | 1,527 | 1,541 | -4.64% | 23,571,800 | 1兆501億 | -3.02% | 12.36 | 0.84 |
| 03/31 | 1,650 | 1,690 | 1,616 | 1,616 | -4.38% | 19,191,300 | 1兆1012億 | +2.6% | 13.6 | 0.94 |
| 03/24 | 1,790 | 1,791 | 1,626 | 1,690 | -7.4% | 26,123,400 | 1兆1517億 | +8.4% | 14.22 | 0.98 |
| 03/17 | 1,915 | 1,919 | 1,785 | 1,825 | -5.15% | 22,419,600 | 1兆2437億 | +18.74% | 15.35 | 1.06 |
| 03/10 | 1,800 | 1,925 | 1,781 | 1,924 | +6.3% | 16,707,800 | 1兆3111億 | +27.08% | 16.19 | 1.11 |
| 03/03 | 1,761 | 1,862 | 1,708 | 1,810 | +1% | 22,560,200 | 1兆2334億 | +21.72% | 15.23 | 1.05 |
| 02/24 | 1,793 | 1,851 | 1,772 | 1,792 | -0.94% | 17,735,600 | 1兆2212億 | +22.57% | 15.08 | 1.04 |
| 02/17 | 1,800 | 1,863 | 1,727 | 1,809 | +1.69% | 19,685,600 | 1兆2327億 | +25.71% | 15.22 | 1.05 |
| 02/10 | 1,759 | 1,786 | 1,686 | 1,779 | +3.01% | 18,163,300 | 1兆2123億 | +26.08% | 14.97 | 1.03 |
| 02/03 | 1,702 | 1,780 | 1,643 | 1,727 | +0.35% | 24,722,200 | 1兆1769億 | +24.6% | 14.53 | 1 |
| 01/27 | 1,600 | 1,750 | 1,573 | 1,721 | +5.13% | 18,326,800 | 1兆1728億 | +26.45% | 14.48 | 1 |
| 01/20 | 1,574 | 1,648 | 1,517 | 1,637 | +3.74% | 13,503,100 | 1兆1155億 | +22.71% | 13.77 | 0.95 |
| 01/13 | 1,593 | 1,601 | 1,551 | 1,578 | -1.62% | 11,853,900 | 1兆753億 | +20.27% | 13.28 | 0.91 |
| 01/06 | 1,580 | 1,654 | 1,580 | 1,604 | +3.75% | 14,167,600 | 1兆930億 | +24.44% | 13.49 | 0.93 |
| 2016 |
| 12/30 | 1,568 | 1,571 | 1,513 | 1,546 | -0.06% | 9,124,400 | 1兆535億 | +22.31% | 13.06 | 0.9 |
| 12/22 | 1,603 | 1,608 | 1,538 | 1,547 | -4.45% | 14,154,000 | 1兆542億 | +25.26% | 13.07 | 0.9 |
| 12/16 | 1,578 | 1,632 | 1,517 | 1,619 | +3.12% | 27,015,000 | 1兆1033億 | +34.02% | 13.68 | 0.94 |
| 12/09 | 1,471 | 1,577 | 1,443 | 1,570 | +5.3% | 22,323,500 | 1兆699億 | +33.39% | 13.27 | 0.91 |
| 12/02 | 1,415 | 1,500 | 1,396 | 1,491 | +4.19% | 23,727,400 | 1兆160億 | +29.43% | 12.6 | 0.87 |
| 11/25 | 1,418 | 1,478 | 1,408 | 1,431 | +2.65% | 17,531,800 | 9751億9788万 | +26.41% | 12.09 | 0.83 |
| 11/18 | 1,401 | 1,449 | 1,343 | 1,394 | 0% | 38,018,600 | 9499億8312万 | +24.91% | 11.78 | 0.81 |
| 11/11 | 1,236 | 1,443 | 1,135 | 1,394 | +15.4% | 28,547,300 | 9499億8312万 | +26.27% | 11.78 | 0.81 |
| 11/04 | 1,231 | 1,305 | 1,197 | 1,208 | -2.74% | 16,552,400 | 8232億2784万 | +10.83% | 10.21 | 0.7 |
| 10/28 | 1,228 | 1,257 | 1,199 | 1,242 | +1.64% | 14,666,500 | 8463億9816万 | +14.89% | 10.49 | 0.72 |
| 10/21 | 1,212 | 1,254 | 1,198 | 1,222 | +1.16% | 17,926,300 | 8327億6856万 | +13.99% | 10.33 | 0.71 |
| 10/14 | 1,195 | 1,210 | 1,171 | 1,208 | +0.25% | 15,591,500 | 8232億2784万 | +13.21% | 10.21 | 0.7 |
| 10/07 | 1,146 | 1,223 | 1,113 | 1,205 | +6.64% | 25,622,500 | 8211億8340万 | +13.25% | 10.18 | 0.7 |
| 09/30 | 1,233 | 1,239 | 1,103 | 1,130 | -10.03% | 32,848,100 | 7700億7240万 | +6.5% | 9.55 | 0.66 |
| 09/23 | 1,246 | 1,424 | 1,188 | 1,256 | +0.08% | 32,534,000 | 8559億3888万 | +18.94% | 10.61 | 0.73 |
| 09/16 | 1,169 | 1,272 | 1,158 | 1,255 | +5.64% | 39,920,200 | 8552億5740万 | +19.98% | 10.6 | 0.73 |
| 09/09 | 1,244 | 1,260 | 1,145 | 1,188 | -2.54% | 21,336,900 | 8095億9824万 | +14.23% | 10.04 | 0.69 |
| 09/02 | 1,143 | 1,227 | 1,138 | 1,219 | +9.43% | 21,267,300 | 8307億2412万 | +17.78% | 10.3 | 0.71 |
| 08/26 | 1,156 | 1,170 | 1,074 | 1,114 | -2.02% | 20,523,400 | 7591億6872万 | +8.05% | 9.41 | 0.65 |
| 08/19 | 1,095 | 1,165 | 1,053 | 1,137 | +2.99% | 23,809,700 | 7748億4276万 | +9.96% | 9.61 | 0.66 |
| 08/12 | 1,087 | 1,161 | 1,080 | 1,104 | +4.05% | 24,744,900 | 7523億5392万 | +6.77% | 9.33 | 0.64 |
| 08/05 | 1,097 | 1,097 | 1,021 | 1,061 | -0.56% | 28,100,100 | 7230億5028万 | +2.61% | 8.97 | 0.62 |
| 07/29 | 1,021 | 1,134 | 974 | 1,067 | +5.85% | 24,465,800 | 7271億3916万 | +3.29% | 9.02 | 0.62 |
| 07/22 | 1,018 | 1,033 | 986 | 1,008 | +1.72% | 19,250,000 | 6869億3184万 | -2.7% | 8.52 | 0.59 |
| 07/15 | 843 | 1,016 | 839 | 991 | +21.89% | 32,361,700 | 6753億4668万 | -5.62% | 8.37 | 0.58 |
| 07/08 | 855 | 866 | 812 | 813 | -5.79% | 17,297,400 | 5540億4324万 | -23.73% | 6.87 | 0.47 |
| 07/01 | 863 | 882 | 806 | 863 | +0.94% | 24,503,100 | 5881億1724万 | -20.75% | 7.29 | 0.5 |
| 06/24 | 960 | 968 | 845 | 855 | -8.95% | 28,498,600 | 5826億6540万 | -23.25% | 7.22 | 0.5 |
| 06/17 | 980 | 982 | 930 | 939 | -6.29% | 30,568,500 | 6399億972万 | -17.92% | 7.93 | 0.55 |
| 06/10 | 1,008 | 1,054 | 991 | 1,002 | -3.19% | 21,586,700 | 6828億4296万 | -14.36% | 8.47 | 0.58 |
| 06/03 | 1,109 | 1,123 | 1,022 | 1,035 | -5.57% | 29,375,100 | 7053億3180万 | -13.32% | 8.75 | 0.6 |
| 05/27 | 1,029 | 1,099 | 1,006 | 1,096 | +6.1% | 23,714,100 | 7469億208万 | -10.09% | 9.26 | 0.64 |
| 05/20 | 977 | 1,061 | 960 | 1,033 | +4.13% | 35,741,300 | 7039億6884万 | -16.96% | 8.73 | 0.6 |
| 05/13 | 1,025 | 1,070 | 991 | 992 | -2.46% | 18,573,200 | 6760億2816万 | -22.14% | 8.38 | 0.58 |
| 05/06 | 1,019 | 1,047 | 1,006 | 1,017 | -6.01% | 11,674,100 | 6930億6516万 | -22.13% | 8.59 | 0.59 |
