時価総額
2017/09/29～2018/04/23
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 |
|---|
| 2024 | 7/1, 株式分割 1→3 |
| 2018 |
| 04/23 | 1,542 | 1,580 | 1,542 | 1,550 | +0.54% | 66,000 | 667億4210万 | -1.34% | 14.43 | 1.3 |
| 04/20 | 1,560 | 1,585 | 1,540 | 1,542 | +0.11% | 54,600 | 663億8327万 | -1.93% | 14.36 | 1.29 |
| 04/19 | 1,550 | 1,552 | 1,537 | 1,540 | -0.75% | 62,100 | 663億1150万 | -2.1% | 14.34 | 1.29 |
| 04/18 | 1,562 | 1,582 | 1,538 | 1,552 | -1.69% | 81,000 | 668億1386万 | -1.36% | 14.45 | 1.3 |
| 04/17 | 1,567 | 1,587 | 1,558 | 1,578 | +0.74% | 54,900 | 679億6211万 | +0.47% | 14.7 | 1.32 |
| 04/16 | 1,577 | 1,590 | 1,560 | 1,567 | -1.47% | 67,200 | 674億5975万 | +0.04% | 14.59 | 1.31 |
| 04/13 | 1,582 | 1,598 | 1,570 | 1,590 | +0.53% | 58,200 | 684億6447万 | +1.79% | 14.81 | 1.33 |
| 04/12 | 1,595 | 1,595 | 1,572 | 1,582 | -0.21% | 30,600 | 681億564万 | +1.52% | 14.73 | 1.32 |
| 04/11 | 1,590 | 1,595 | 1,555 | 1,585 | -0.31% | 50,700 | 682億4918万 | +2.19% | 14.76 | 1.32 |
| 04/10 | 1,583 | 1,615 | 1,580 | 1,590 | -0.63% | 46,200 | 684億6447万 | +2.85% | 14.81 | 1.33 |
| 04/09 | 1,577 | 1,612 | 1,575 | 1,600 | +1.59% | 82,200 | 688億9507万 | +3.9% | 14.9 | 1.34 |
| 04/06 | 1,580 | 1,593 | 1,550 | 1,575 | -1.56% | 120,600 | 678億1858万 | +2.67% | 14.67 | 1.32 |
| 04/05 | 1,623 | 1,623 | 1,593 | 1,600 | -1.44% | 78,000 | 688億9507万 | +4.58% | 14.9 | 1.34 |
| 04/04 | 1,605 | 1,633 | 1,587 | 1,623 | +1.35% | 78,000 | 698億9979万 | +6.24% | 15.12 | 1.36 |
| 04/03 | 1,603 | 1,622 | 1,582 | 1,602 | -0.83% | 100,800 | 689億6683万 | +5.17% | 14.91 | 1.34 |
| 04/02 | 1,598 | 1,633 | 1,588 | 1,615 | +1.89% | 278,400 | 695億4096万 | +6.32% | 15.04 | 1.35 |
| 03/30 | 1,583 | 1,595 | 1,558 | 1,585 | +0.11% | 61,200 | 682億4918万 | +4.69% | 14.76 | 1.32 |
| 03/29 | 1,583 | 1,600 | 1,577 | 1,583 | +0.64% | 148,800 | 681億7741万 | +4.86% | 14.74 | 1.32 |
| 03/28 | 1,562 | 1,580 | 1,538 | 1,573 | +1.4% | 106,500 | 677億4682万 | +4.61% | 14.65 | 1.31 |
| 03/27 | 1,533 | 1,560 | 1,507 | 1,552 | +1.75% | 88,500 | 668億1386万 | +3.65% | 14.45 | 1.3 |
| 03/26 | 1,503 | 1,525 | 1,500 | 1,525 | +0.33% | 57,600 | 656億6561万 | +2.49% | 14.2 | 1.27 |
| 03/23 | 1,542 | 1,542 | 1,510 | 1,520 | -3.59% | 106,500 | 654億5031万 | +2.63% | 14.15 | 1.27 |
| 03/22 | 1,540 | 1,577 | 1,540 | 1,577 | +2.71% | 68,400 | 678億9035万 | +7.33% | 14.68 | 1.32 |
| 03/20 | 1,517 | 1,550 | 1,517 | 1,535 | -0.11% | 44,700 | 660億9620万 | +5.21% | 14.29 | 1.28 |
| 03/19 | 1,535 | 1,552 | 1,510 | 1,537 | -1.71% | 101,400 | 661億6797万 | +5.9% | 14.31 | 1.28 |
| 03/16 | 1,562 | 1,575 | 1,557 | 1,563 | -0.95% | 97,800 | 673億1622万 | +8.41% | 14.56 | 1.31 |
| 03/15 | 1,533 | 1,580 | 1,533 | 1,578 | +3.16% | 204,000 | 679億6211万 | +9.91% | 14.7 | 1.32 |
| 03/14 | 1,515 | 1,533 | 1,500 | 1,530 | +0.99% | 89,700 | 658億8091万 | +7.07% | 14.25 | 1.28 |
| 03/13 | 1,455 | 1,517 | 1,455 | 1,515 | +4.12% | 74,100 | 652億3502万 | +6.39% | 14.11 | 1.27 |
| 03/12 | 1,500 | 1,500 | 1,455 | 1,455 | -1.13% | 45,900 | 626億5145万 | +2.11% | 13.55 | 1.22 |
| 03/09 | 1,517 | 1,530 | 1,468 | 1,472 | -1.12% | 126,600 | 633億6911万 | +2.99% | 13.7 | 1.23 |
| 03/08 | 1,447 | 1,510 | 1,447 | 1,488 | +6.31% | 123,300 | 640億8677万 | +3.93% | 13.86 | 1.24 |
| 03/07 | 1,445 | 1,453 | 1,395 | 1,400 | -3.11% | 79,800 | 602億8318万 | -2.3% | 13.04 | 1.17 |
| 03/06 | 1,465 | 1,468 | 1,427 | 1,445 | +0.23% | 102,000 | 622億2086万 | +0.42% | 13.46 | 1.21 |
| 03/05 | 1,492 | 1,510 | 1,405 | 1,442 | -1.82% | 156,900 | 620億7733万 | -0.16% | 13.42 | 1.2 |
| 03/02 | 1,450 | 1,517 | 1,433 | 1,468 | -0.45% | 316,500 | 632億2558万 | +1.4% | 13.67 | 1.23 |
| 03/01 | 1,495 | 1,505 | 1,450 | 1,475 | -3.8% | 257,700 | 635億1264万 | +1.65% | 13.74 | 1.23 |
| 02/28 | 1,495 | 1,545 | 1,457 | 1,533 | +2.56% | 230,700 | 660億2444万 | +5.6% | 14.28 | 1.28 |
| 02/27 | 1,513 | 1,520 | 1,488 | 1,495 | -1.21% | 140,100 | 643億7383万 | +2.89% | 13.92 | 1.25 |
| 02/26 | 1,483 | 1,542 | 1,483 | 1,513 | +1.45% | 157,800 | 651億6325万 | +4.08% | 14.09 | 1.26 |
| 02/23 | 1,500 | 1,503 | 1,467 | 1,492 | 0% | 181,500 | 642億3030万 | +2.45% | 13.89 | 1.25 |
| 02/22 | 1,433 | 1,495 | 1,422 | 1,492 | +4.31% | 189,300 | 642億3030万 | +2.31% | 13.89 | 1.25 |
| 02/21 | 1,387 | 1,442 | 1,387 | 1,430 | +2.63% | 80,400 | 615億7497万 | -2.05% | 13.32 | 1.2 |
| 02/20 | 1,363 | 1,417 | 1,360 | 1,393 | +4.63% | 196,500 | 599億9612万 | -5.02% | 12.97 | 1.16 |
| 02/19 | 1,342 | 1,357 | 1,295 | 1,332 | -1.24% | 130,800 | 573億4079万 | -9.72% | 12.4 | 1.11 |
| 02/16 | 1,250 | 1,362 | 1,250 | 1,348 | +10.22% | 267,600 | 580億5845万 | -9.39% | 12.56 | 1.13 |
| 02/15 | 1,327 | 1,327 | 1,188 | 1,223 | -7.79% | 602,400 | 526億7602万 | -18.39% | 11.39 | 1.02 |
| 02/14 | 1,337 | 1,372 | 1,325 | 1,327 | -0.75% | 143,400 | 571億2549万 | -12.43% | 12.35 | 1.11 |
| 02/13 | 1,340 | 1,398 | 1,333 | 1,337 | +1.78% | 90,600 | 575億5609万 | -12.52% | 12.45 | 1.12 |
| 02/09 | 1,347 | 1,383 | 1,312 | 1,313 | -7.18% | 201,600 | 565億5137万 | -14.55% | 12.23 | 1.1 |
| 02/08 | 1,400 | 1,430 | 1,390 | 1,415 | +1.92% | 46,800 | 609億2907万 | -8.53% | 13.18 | 1.18 |
| 02/07 | 1,438 | 1,475 | 1,388 | 1,388 | -1.88% | 61,500 | 597億8082万 | -10.49% | 12.93 | 1.16 |
| 02/06 | 1,412 | 1,435 | 1,352 | 1,415 | -7.92% | 111,000 | 609億2907万 | -9.18% | 13.18 | 1.18 |
| 02/05 | 1,532 | 1,572 | 1,523 | 1,537 | -1.39% | 92,100 | 661億6797万 | -1.81% | 14.31 | 1.28 |
| 02/02 | 1,527 | 1,565 | 1,517 | 1,558 | +1.85% | 82,800 | 671億92万 | -0.43% | 14.51 | 1.3 |
| 02/01 | 1,553 | 1,553 | 1,528 | 1,530 | 0% | 67,800 | 658億8091万 | -1.86% | 14.25 | 1.28 |
| 01/31 | 1,533 | 1,567 | 1,525 | 1,530 | -0.43% | 68,100 | 658億8091万 | -1.67% | 14.25 | 1.28 |
| 01/30 | 1,567 | 1,583 | 1,532 | 1,537 | -1.91% | 81,600 | 661億6797万 | -0.73% | 14.31 | 1.28 |
| 01/29 | 1,542 | 1,587 | 1,542 | 1,567 | +1.62% | 57,900 | 674億5975万 | +1.8% | 14.59 | 1.31 |
| 01/26 | 1,563 | 1,580 | 1,533 | 1,542 | -0.32% | 104,700 | 663億8327万 | +0.83% | 14.36 | 1.29 |
| 01/25 | 1,523 | 1,553 | 1,520 | 1,547 | +2.2% | 99,900 | 665億9856万 | +1.75% | 14.4 | 1.29 |
| 01/24 | 1,535 | 1,565 | 1,512 | 1,513 | -2.05% | 124,200 | 651億6325万 | +0.15% | 14.09 | 1.26 |
| 01/23 | 1,540 | 1,560 | 1,540 | 1,545 | +0.43% | 39,300 | 665億2680万 | +2.79% | 14.39 | 1.29 |
| 01/22 | 1,558 | 1,567 | 1,518 | 1,538 | -0.86% | 91,200 | 662億3974万 | +2.97% | 14.33 | 1.29 |
| 01/19 | 1,528 | 1,557 | 1,527 | 1,552 | +1.42% | 29,700 | 668億1386万 | +4.49% | 14.45 | 1.3 |
| 01/18 | 1,575 | 1,575 | 1,527 | 1,530 | -2.24% | 80,700 | 658億8091万 | +3.59% | 14.25 | 1.28 |
| 01/17 | 1,582 | 1,583 | 1,553 | 1,565 | -1.98% | 83,100 | 673億8799万 | +6.54% | 14.57 | 1.31 |
| 01/16 | 1,620 | 1,633 | 1,597 | 1,597 | -0.21% | 82,500 | 687億5154万 | +9.36% | 14.87 | 1.33 |
| 01/15 | 1,643 | 1,648 | 1,597 | 1,600 | -2.64% | 116,400 | 688億9507万 | +10.34% | 14.9 | 1.34 |
| 01/12 | 1,632 | 1,652 | 1,623 | 1,643 | +0.72% | 332,100 | 707億6098万 | +14.2% | 15.3 | 1.37 |
| 01/11 | 1,607 | 1,643 | 1,600 | 1,632 | +0.2% | 269,400 | 702億5862万 | +14.18% | 15.19 | 1.36 |
| 01/10 | 1,640 | 1,640 | 1,610 | 1,628 | -1.01% | 252,600 | 701億1508万 | +14.91% | 15.16 | 1.36 |
| 01/09 | 1,647 | 1,658 | 1,620 | 1,645 | +5.9% | 1,001,100 | 708億3274万 | +17% | 15.32 | 1.37 |
| 01/05 | 1,567 | 1,567 | 1,552 | 1,553 | -0.43% | 89,100 | 668億8563万 | +11.35% | 14.46 | 1.3 |
| 01/04 | 1,572 | 1,582 | 1,553 | 1,560 | +1.63% | 98,100 | 671億7269万 | +12.47% | 14.53 | 1.3 |
| 2017 |
| 12/29 | 1,543 | 1,543 | 1,512 | 1,535 | -1.6% | 126,900 | 660億9620万 | +11.39% | 21.55 | 1.33 |
| 12/28 | 1,587 | 1,610 | 1,557 | 1,560 | -0.95% | 758,100 | 671億7269万 | +13.87% | 21.9 | 1.35 |
| 12/27 | 1,527 | 1,580 | 1,517 | 1,575 | +2.83% | 723,900 | 678億1858万 | +15.72% | 22.11 | 1.36 |
| 12/26 | 1,418 | 1,548 | 1,418 | 1,532 | +7.74% | 914,100 | 659億5267万 | +13.12% | 21.5 | 1.33 |
| 12/25 | 1,450 | 1,477 | 1,407 | 1,422 | -2.85% | 332,400 | 612億1614万 | +5.39% | 19.96 | 1.23 |
| 12/22 | 1,328 | 1,480 | 1,328 | 1,463 | +10.58% | 930,300 | 630億1028万 | +8.64% | 20.54 | 1.27 |
| 12/21 | 1,320 | 1,325 | 1,308 | 1,323 | +0.51% | 141,900 | 569億8196万 | -1.39% | 18.58 | 1.15 |
| 12/20 | 1,315 | 1,328 | 1,307 | 1,317 | +0.13% | 230,700 | 566億9490万 | -1.89% | 18.49 | 1.14 |
| 12/19 | 1,333 | 1,337 | 1,308 | 1,315 | -0.5% | 166,200 | 566億2313万 | -2.08% | 18.46 | 1.14 |
| 12/18 | 1,308 | 1,335 | 1,308 | 1,322 | +0.89% | 131,700 | 569億1020万 | -1.88% | 18.56 | 1.14 |
| 12/15 | 1,332 | 1,342 | 1,307 | 1,310 | -0.76% | 160,200 | 564億784万 | -2.96% | 18.39 | 1.13 |
| 12/14 | 1,303 | 1,322 | 1,303 | 1,320 | +0.89% | 110,400 | 568億3843万 | -2.65% | 18.53 | 1.14 |
| 12/13 | 1,310 | 1,318 | 1,302 | 1,308 | -1.13% | 177,300 | 563億3607万 | -3.87% | 18.37 | 1.13 |
| 12/12 | 1,337 | 1,343 | 1,317 | 1,323 | -1% | 191,400 | 569億8196万 | -3.19% | 18.58 | 1.15 |
| 12/11 | 1,337 | 1,338 | 1,328 | 1,337 | -0.37% | 75,300 | 575億5609万 | -2.65% | 18.77 | 1.16 |
| 12/08 | 1,338 | 1,345 | 1,333 | 1,342 | -0.12% | 110,400 | 577億7138万 | -2.78% | 18.84 | 1.16 |
| 12/07 | 1,342 | 1,348 | 1,340 | 1,343 | +0.5% | 61,200 | 578億4315万 | -3.15% | 18.86 | 1.16 |
| 12/06 | 1,337 | 1,343 | 1,333 | 1,337 | -0.25% | 108,600 | 575億5609万 | -4.11% | 18.77 | 1.16 |
| 12/05 | 1,355 | 1,360 | 1,340 | 1,340 | -2.78% | 95,100 | 576億9962万 | -4.42% | 18.81 | 1.16 |
| 12/04 | 1,338 | 1,397 | 1,332 | 1,378 | +2.99% | 185,400 | 593億5023万 | -2.18% | 19.35 | 1.19 |
| 12/01 | 1,340 | 1,350 | 1,330 | 1,338 | -1.47% | 189,000 | 576億2785万 | -5.28% | 18.79 | 1.16 |
| 11/30 | 1,380 | 1,398 | 1,348 | 1,358 | -0.85% | 223,200 | 584億8904万 | -4.28% | 19.07 | 1.18 |
| 11/29 | 1,337 | 1,370 | 1,337 | 1,370 | +2.49% | 119,400 | 589億9140万 | -3.79% | 19.23 | 1.19 |
| 11/28 | 1,338 | 1,343 | 1,337 | 1,337 | 0% | 88,800 | 575億5609万 | -6.46% | 18.77 | 1.16 |
| 11/27 | 1,328 | 1,340 | 1,323 | 1,337 | +0.12% | 73,500 | 575億5609万 | -6.92% | 18.77 | 1.16 |
| 11/24 | 1,340 | 1,348 | 1,330 | 1,335 | -0.99% | 67,200 | 574億8432万 | -7.61% | 18.74 | 1.16 |
| 11/22 | 1,375 | 1,377 | 1,348 | 1,348 | -3% | 94,200 | 580億5845万 | -7.2% | 18.93 | 1.17 |
| 11/21 | 1,388 | 1,400 | 1,373 | 1,390 | -0.95% | 50,400 | 598億5259万 | -4.73% | 19.51 | 1.2 |
| 11/20 | 1,370 | 1,405 | 1,358 | 1,403 | +2.43% | 58,500 | 604億2671万 | -4.21% | 19.7 | 1.21 |
| 11/17 | 1,382 | 1,392 | 1,370 | 1,370 | +0.74% | 82,200 | 589億9140万 | -6.61% | 19.23 | 1.19 |
| 11/16 | 1,303 | 1,370 | 1,303 | 1,360 | +4.35% | 113,400 | 585億6081万 | -7.48% | 19.09 | 1.18 |
| 11/15 | 1,352 | 1,352 | 1,303 | 1,303 | -3.93% | 134,700 | 561億2077万 | -11.52% | 18.3 | 1.13 |
| 11/14 | 1,387 | 1,393 | 1,350 | 1,357 | -3.67% | 121,200 | 584億1727万 | -8.15% | 19.05 | 1.17 |
| 11/13 | 1,407 | 1,415 | 1,393 | 1,408 | +0.12% | 79,200 | 606億4201万 | -4.84% | 19.77 | 1.22 |
| 11/10 | 1,417 | 1,427 | 1,405 | 1,407 | -2.2% | 66,900 | 605億7025万 | -5.02% | 19.75 | 1.22 |
| 11/09 | 1,467 | 1,467 | 1,417 | 1,438 | -2.04% | 105,600 | 619億3379万 | -3.01% | 20.19 | 1.24 |
| 11/08 | 1,450 | 1,475 | 1,437 | 1,468 | +0.92% | 148,500 | 632億2558万 | -1.06% | 20.61 | 1.27 |
| 11/07 | 1,477 | 1,478 | 1,453 | 1,455 | -1.13% | 78,900 | 626億5145万 | -1.69% | 20.43 | 1.26 |
| 11/06 | 1,475 | 1,480 | 1,460 | 1,472 | -1.78% | 116,400 | 633億6911万 | -0.56% | 20.66 | 1.27 |
| 11/02 | 1,513 | 1,513 | 1,485 | 1,498 | -1.21% | 63,300 | 645億1736万 | - | 21.04 | 1.3 |
| 11/01 | 1,532 | 1,540 | 1,517 | 1,517 | -0.98% | 147,000 | 652億6174万 | - | 21.28 | 1.31 |
| 10/31 | 1,520 | 1,540 | 1,517 | 1,532 | -0.54% | 186,900 | 659億718万 | - | 21.49 | 1.32 |
| 10/30 | 1,503 | 1,543 | 1,490 | 1,540 | +2.44% | 1,141,200 | 662億6576万 | - | 21.61 | 1.33 |
| 10/27 | 1,497 | 1,512 | 1,488 | 1,503 | +1.01% | 174,900 | 646億8801万 | - | 21.09 | 1.3 |
| 10/26 | 1,473 | 1,488 | 1,465 | 1,488 | 0% | 89,700 | 640億4256万 | - | 20.88 | 1.29 |
| 10/25 | 1,500 | 1,500 | 1,465 | 1,488 | +0.11% | 83,100 | 640億4256万 | - | 20.88 | 1.29 |
| 10/24 | 1,480 | 1,507 | 1,472 | 1,487 | -0.34% | 51,300 | 639億7085万 | - | 20.86 | 1.29 |
| 10/23 | 1,517 | 1,527 | 1,482 | 1,492 | -1.32% | 128,400 | 641億8599万 | - | 20.93 | 1.29 |
| 10/20 | 1,535 | 1,547 | 1,508 | 1,512 | -2.37% | 68,700 | 650億4659万 | - | 21.21 | 1.31 |
| 10/19 | 1,515 | 1,550 | 1,495 | 1,548 | +1.2% | 228,900 | 666億2434万 | - | 21.72 | 1.34 |
| 10/18 | 1,503 | 1,532 | 1,473 | 1,530 | +1.44% | 125,400 | 658億3547万 | - | 21.47 | 1.32 |
| 10/17 | 1,525 | 1,555 | 1,493 | 1,508 | -1.42% | 345,300 | 649億316万 | - | 21.16 | 1.3 |
| 10/16 | 1,473 | 1,530 | 1,457 | 1,530 | +4.68% | 402,900 | 658億3547万 | - | 21.47 | 1.32 |
| 10/13 | 1,427 | 1,475 | 1,423 | 1,462 | +1.62% | 248,700 | 628億9510万 | - | 20.51 | 1.26 |
| 10/12 | 1,433 | 1,462 | 1,417 | 1,438 | -0.35% | 148,500 | 618億9108万 | - | 20.18 | 1.24 |
| 10/11 | 1,405 | 1,450 | 1,385 | 1,443 | +2.12% | 201,600 | 621億622万 | - | 20.25 | 1.25 |
| 10/10 | 1,420 | 1,433 | 1,393 | 1,413 | -1.4% | 161,100 | 608億1533万 | - | 19.83 | 1.22 |
| 10/06 | 1,423 | 1,433 | 1,405 | 1,433 | 0% | 151,800 | 616億7593万 | - | 20.11 | 1.24 |
| 10/05 | 1,445 | 1,457 | 1,415 | 1,433 | -0.58% | 103,200 | 616億7593万 | - | 20.11 | 1.24 |
| 10/04 | 1,467 | 1,467 | 1,415 | 1,442 | -2.04% | 171,300 | 620億3451万 | - | 20.23 | 1.25 |
| 10/03 | 1,350 | 1,472 | 1,345 | 1,472 | +7.29% | 516,900 | 633億2540万 | - | 20.65 | 1.27 |
| 10/02 | 1,458 | 1,467 | 1,372 | 1,372 | -5.94% | 880,800 | 590億2243万 | - | 19.24 | 1.19 |
| 09/29 | 1,488 | 1,492 | 1,447 | 1,458 | 0% | 3,804,000 | 627億5167万 | - | 20.46 | 1.26 |
