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 | 898 | 904 | 893 | 900 | +0.56% | 116,200 | 331億6492万 | +0.9% | 7.7 | 0.92 |
| 03/29 | 893 | 897 | 887 | 895 | +0.22% | 76,500 | 329億8067万 | +0.45% | 7.66 | 0.92 |
| 03/28 | 872 | 894 | 872 | 893 | -0.78% | 92,000 | 329億697万 | +0.34% | 7.64 | 0.92 |
| 03/27 | 884 | 903 | 884 | 900 | +2.51% | 223,300 | 331億6492万 | +1.12% | 7.7 | 0.92 |
| 03/26 | 875 | 880 | 871 | 878 | +0.11% | 131,700 | 323億5422万 | -1.24% | 7.52 | 0.9 |
| 03/23 | 886 | 887 | 875 | 877 | -1.9% | 159,700 | 323億1737万 | -1.24% | 7.51 | 0.9 |
| 03/22 | 896 | 897 | 890 | 894 | -0.22% | 89,700 | 329億4382万 | +0.9% | 7.65 | 0.92 |
| 03/20 | 898 | 901 | 894 | 896 | -0.67% | 49,800 | 330億1752万 | +1.36% | 7.67 | 0.92 |
| 03/19 | 901 | 905 | 898 | 902 | -0.11% | 71,100 | 332億3862万 | +2.5% | 7.72 | 0.92 |
| 03/16 | 907 | 907 | 903 | 903 | -0.11% | 55,500 | 332億7547万 | +2.96% | 7.73 | 0.93 |
| 03/15 | 903 | 906 | 897 | 904 | -0.22% | 73,700 | 333億1232万 | +3.43% | 7.74 | 0.93 |
| 03/14 | 907 | 908 | 901 | 906 | -0.55% | 38,000 | 333億8602万 | +4.14% | 7.75 | 0.93 |
| 03/13 | 897 | 911 | 897 | 911 | +1% | 85,200 | 335億7026万 | +5.07% | 7.8 | 0.93 |
| 03/12 | 887 | 902 | 887 | 902 | +1.69% | 119,600 | 332億3862万 | +4.4% | 7.72 | 0.92 |
| 03/09 | 892 | 892 | 884 | 887 | +0.11% | 76,200 | 326億8587万 | +2.78% | 7.59 | 0.91 |
| 03/08 | 886 | 888 | 882 | 886 | +0.11% | 86,500 | 326億4902万 | +2.78% | 7.58 | 0.91 |
| 03/07 | 877 | 894 | 877 | 885 | +0.91% | 113,100 | 326億1217万 | +2.79% | 7.57 | 0.91 |
| 03/06 | 880 | 883 | 872 | 877 | -0.34% | 134,200 | 323億1737万 | +1.98% | 7.51 | 0.9 |
| 03/05 | 881 | 885 | 878 | 880 | -0.23% | 102,100 | 324億2792万 | +2.33% | 7.53 | 0.9 |
| 03/02 | 875 | 888 | 875 | 882 | -0.45% | 89,000 | 325億162万 | +2.2% | 7.55 | 0.9 |
| 03/01 | 881 | 887 | 879 | 886 | +0.11% | 87,900 | 326億4902万 | +2.43% | 7.58 | 0.91 |
| 02/28 | 884 | 890 | 883 | 885 | -0.11% | 82,900 | 326億1217万 | +2.08% | 7.57 | 0.91 |
| 02/27 | 888 | 888 | 884 | 886 | 0% | 61,600 | 326億4902万 | +1.96% | 7.58 | 0.91 |
| 02/26 | 891 | 894 | 884 | 886 | -0.34% | 68,900 | 326億4902万 | +1.84% | 7.58 | 0.91 |
| 02/23 | 881 | 890 | 881 | 889 | +1.14% | 81,600 | 327億5957万 | +1.95% | 7.61 | 0.91 |
| 02/22 | 879 | 881 | 871 | 879 | 0% | 60,200 | 323億9107万 | +0.69% | 7.52 | 0.9 |
| 02/21 | 880 | 888 | 876 | 879 | -0.23% | 79,700 | 323億9107万 | +0.46% | 7.52 | 0.9 |
| 02/20 | 872 | 886 | 870 | 881 | +1.03% | 151,000 | 324億6477万 | +0.57% | 7.54 | 0.9 |
| 02/19 | 868 | 873 | 864 | 872 | +1.16% | 74,000 | 321億3312万 | -0.68% | 7.46 | 0.89 |
| 02/16 | 845 | 867 | 842 | 862 | +2.74% | 118,200 | 317億6462万 | -1.93% | 7.38 | 0.88 |
| 02/15 | 840 | 846 | 836 | 839 | +1.33% | 112,400 | 309億1707万 | -4.77% | 7.18 | 0.86 |
| 02/14 | 832 | 850 | 821 | 828 | +1.85% | 143,700 | 305億1172万 | -6.33% | 7.09 | 0.85 |
| 02/13 | 825 | 827 | 813 | 813 | 0% | 104,600 | 299億5897万 | -8.24% | 6.96 | 0.83 |
| 02/09 | 810 | 814 | 802 | 813 | -1.45% | 78,300 | 299億5897万 | -8.55% | 6.96 | 0.83 |
| 02/08 | 823 | 830 | 820 | 825 | +1.23% | 55,100 | 304億117万 | -7.51% | 7.06 | 0.85 |
| 02/07 | 832 | 839 | 815 | 815 | -0.49% | 150,600 | 300億3267万 | -8.84% | 6.98 | 0.84 |
| 02/06 | 820 | 827 | 806 | 819 | -3.65% | 184,900 | 301億8007万 | -8.59% | 7.01 | 0.84 |
| 02/05 | 846 | 856 | 845 | 850 | -1.16% | 106,400 | 313億2242万 | -5.35% | 7.28 | 0.87 |
| 02/02 | 863 | 864 | 853 | 860 | -0.69% | 119,900 | 316億9092万 | -4.23% | 7.36 | 0.88 |
| 02/01 | 859 | 873 | 857 | 866 | +0.81% | 117,500 | 319億1202万 | -3.56% | 7.41 | 0.89 |
| 01/31 | 870 | 874 | 856 | 859 | -1.49% | 176,700 | 316億5407万 | -4.34% | 7.35 | 0.88 |
| 01/30 | 881 | 882 | 869 | 872 | -1.13% | 222,400 | 321億3312万 | -2.9% | 7.46 | 0.89 |
| 01/29 | 913 | 914 | 877 | 882 | -6.27% | 437,300 | 325億162万 | -1.78% | 7.55 | 0.9 |
| 01/26 | 931 | 953 | 931 | 941 | +0.97% | 186,200 | 346億7576万 | +5.02% | 8.05 | 0.96 |
| 01/25 | 929 | 935 | 924 | 932 | -0.11% | 94,700 | 343億4411万 | +4.37% | 7.98 | 0.96 |
| 01/24 | 935 | 935 | 930 | 933 | -0.11% | 74,600 | 343億8096万 | +4.83% | 7.99 | 0.96 |
| 01/23 | 930 | 938 | 926 | 934 | +0.65% | 80,900 | 344億1781万 | +5.3% | 7.99 | 0.96 |
| 01/22 | 934 | 935 | 920 | 928 | -0.54% | 90,300 | 341億9671万 | +4.98% | 7.94 | 0.95 |
| 01/19 | 924 | 939 | 920 | 933 | +1.3% | 111,200 | 343億8096万 | +5.9% | 7.99 | 0.96 |
| 01/18 | 918 | 934 | 916 | 921 | +0.77% | 162,200 | 339億3876万 | +4.9% | 7.88 | 0.94 |
| 01/17 | 910 | 917 | 895 | 914 | -0.54% | 122,300 | 336億8081万 | +4.46% | 7.82 | 0.94 |
| 01/16 | 921 | 924 | 916 | 919 | 0% | 64,500 | 338億6506万 | +5.27% | 7.87 | 0.94 |
| 01/15 | 910 | 921 | 909 | 919 | +1.32% | 82,700 | 338億6506万 | +5.63% | 7.87 | 0.94 |
| 01/12 | 907 | 908 | 904 | 907 | -0.33% | 52,800 | 334億2287万 | +4.61% | 7.76 | 0.93 |
| 01/11 | 896 | 910 | 894 | 910 | +1.45% | 146,200 | 335億3341万 | +5.32% | 7.79 | 0.93 |
| 01/10 | 890 | 899 | 889 | 897 | +0.9% | 86,000 | 330億5437万 | +4.06% | 7.68 | 0.92 |
| 01/09 | 887 | 890 | 883 | 889 | +0.57% | 62,300 | 327億5957万 | +3.49% | 7.61 | 0.91 |
| 01/05 | 882 | 885 | 879 | 884 | +0.34% | 77,100 | 325億7532万 | +3.15% | 7.57 | 0.91 |
| 01/04 | 880 | 881 | 872 | 881 | +0.57% | 118,500 | 324億6477万 | +3.04% | 7.54 | 0.9 |
| 2017 |
| 12/29 | 876 | 876 | 871 | 876 | +0.23% | 64,500 | 322億8052万 | +2.7% | 7.55 | 0.9 |
| 12/28 | 867 | 877 | 864 | 874 | +0.92% | 91,200 | 322億682万 | +2.7% | 7.54 | 0.9 |
| 12/27 | 856 | 867 | 855 | 866 | +1.17% | 30,500 | 319億1202万 | +2% | 7.47 | 0.89 |
| 12/26 | 855 | 857 | 852 | 856 | 0% | 51,500 | 315億4352万 | +1.06% | 7.38 | 0.88 |
| 12/25 | 863 | 863 | 856 | 856 | -1.04% | 60,900 | 315億4352万 | +1.3% | 7.38 | 0.88 |
| 12/22 | 862 | 865 | 858 | 865 | +0.46% | 48,500 | 318億7517万 | +2.73% | 7.46 | 0.89 |
| 12/21 | 857 | 865 | 856 | 861 | +0.12% | 38,100 | 317億2777万 | +2.5% | 7.42 | 0.89 |
| 12/20 | 854 | 860 | 850 | 860 | +0.47% | 56,000 | 316億9092万 | +2.63% | 7.42 | 0.89 |
| 12/19 | 864 | 864 | 855 | 856 | -0.58% | 63,000 | 315億4352万 | +2.51% | 7.38 | 0.88 |
| 12/18 | 861 | 865 | 858 | 861 | +0.35% | 49,800 | 317億2777万 | +3.36% | 7.42 | 0.89 |
| 12/15 | 861 | 861 | 852 | 858 | -0.35% | 48,200 | 316億1722万 | +3.13% | 7.4 | 0.89 |
| 12/14 | 850 | 861 | 850 | 861 | +1.06% | 66,300 | 317億2777万 | +3.73% | 7.42 | 0.89 |
| 12/13 | 851 | 852 | 845 | 852 | +0.24% | 65,900 | 313億9612万 | +2.9% | 7.35 | 0.88 |
| 12/12 | 856 | 856 | 849 | 850 | -0.82% | 43,900 | 313億2242万 | +2.78% | 7.33 | 0.88 |
| 12/11 | 859 | 859 | 850 | 857 | +0.12% | 58,800 | 315億8037万 | +3.75% | 7.39 | 0.89 |
| 12/08 | 855 | 858 | 851 | 856 | +0.35% | 70,300 | 315億4352万 | +3.88% | 7.38 | 0.88 |
| 12/07 | 840 | 858 | 840 | 853 | +1.55% | 88,600 | 314億3297万 | +3.65% | 7.36 | 0.88 |
| 12/06 | 842 | 846 | 838 | 840 | -0.71% | 69,600 | 309億5392万 | +2.19% | 7.24 | 0.87 |
| 12/05 | 839 | 847 | 832 | 846 | +0.36% | 53,600 | 311億7502万 | +3.05% | 7.3 | 0.87 |
| 12/04 | 842 | 847 | 841 | 843 | +0.12% | 38,700 | 310億6447万 | +2.68% | 7.27 | 0.87 |
| 12/01 | 849 | 849 | 836 | 842 | +0.24% | 103,600 | 310億2762万 | +2.43% | 7.26 | 0.87 |
| 11/30 | 836 | 844 | 834 | 840 | +0.48% | 76,500 | 309億5392万 | +1.94% | 7.24 | 0.87 |
| 11/29 | 832 | 841 | 831 | 836 | +0.97% | 90,600 | 308億652万 | +1.21% | 7.21 | 0.86 |
| 11/28 | 828 | 830 | 823 | 828 | +0.12% | 45,800 | 305億1172万 | 0% | 7.14 | 0.86 |
| 11/27 | 830 | 830 | 825 | 827 | 0% | 34,000 | 304億7487万 | -0.24% | 7.13 | 0.85 |
| 11/24 | 822 | 829 | 818 | 827 | +0.61% | 57,400 | 304億7487万 | -0.48% | 7.13 | 0.85 |
| 11/22 | 817 | 827 | 816 | 822 | +1.11% | 68,700 | 302億9062万 | -1.44% | 7.09 | 0.85 |
| 11/21 | 813 | 816 | 810 | 813 | +0.74% | 34,300 | 299億5897万 | -2.87% | 7.01 | 0.84 |
| 11/20 | 800 | 814 | 800 | 807 | +0.88% | 53,300 | 297億3787万 | -3.93% | 6.96 | 0.83 |
| 11/17 | 808 | 809 | 800 | 800 | -0.62% | 58,600 | 294億7992万 | -5.1% | 6.9 | 0.83 |
| 11/16 | 800 | 812 | 797 | 805 | +0.63% | 64,900 | 296億6417万 | -4.96% | 6.94 | 0.83 |
| 11/15 | 802 | 807 | 795 | 800 | -0.87% | 130,000 | 294億7992万 | -5.88% | 6.9 | 0.83 |
| 11/14 | 806 | 809 | 804 | 807 | +0.12% | 84,100 | 297億3787万 | -5.39% | 6.96 | 0.83 |
| 11/13 | 816 | 816 | 806 | 806 | -1.1% | 63,200 | 297億102万 | -5.73% | 6.95 | 0.83 |
| 11/10 | 812 | 818 | 812 | 815 | -0.49% | 59,300 | 300億3267万 | -4.9% | 7.03 | 0.84 |
| 11/09 | 820 | 828 | 812 | 819 | 0% | 93,500 | 301億8007万 | -4.66% | 7.06 | 0.85 |
| 11/08 | 816 | 823 | 814 | 819 | -0.12% | 52,300 | 301億8007万 | -4.66% | 7.06 | 0.85 |
| 11/07 | 811 | 822 | 808 | 820 | +0.74% | 85,900 | 302億1692万 | -4.65% | 7.07 | 0.85 |
| 11/06 | 822 | 823 | 813 | 814 | -0.61% | 80,300 | 299億9582万 | -5.35% | 7.02 | 0.84 |
| 11/02 | 830 | 832 | 818 | 819 | -1.21% | 78,100 | 301億8007万 | -4.77% | 7.06 | 0.85 |
| 11/01 | 828 | 838 | 827 | 829 | +1.22% | 119,500 | 305億4857万 | -3.6% | 7.15 | 0.86 |
