時価総額
2017/10/02～2018/02/28
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 |
| 02/28 | 3,460 | 3,515 | 3,460 | 3,475 | -0.14% | 401,400 | 6567億4244万 | -2.44% | 18.61 | 1.84 |
| 02/27 | 3,495 | 3,515 | 3,475 | 3,480 | +0.29% | 290,700 | 6576億8740万 | -2.6% | 18.63 | 1.84 |
| 02/26 | 3,475 | 3,490 | 3,450 | 3,470 | -0.43% | 664,800 | 6557億9749万 | -3.18% | 18.58 | 1.84 |
| 02/23 | 3,500 | 3,520 | 3,475 | 3,485 | -0.43% | 1,766,500 | 6586億3235万 | -3.06% | 18.66 | 1.85 |
| 02/22 | 3,500 | 3,520 | 3,460 | 3,500 | +0.14% | 1,052,200 | 6614億6721万 | -2.91% | 18.74 | 1.85 |
| 02/21 | 3,550 | 3,555 | 3,485 | 3,495 | -1.27% | 634,700 | 6605億2226万 | -3.32% | 18.71 | 1.85 |
| 02/20 | 3,520 | 3,545 | 3,510 | 3,540 | +0.85% | 523,400 | 6690億2684万 | -2.43% | 18.95 | 1.88 |
| 02/19 | 3,460 | 3,515 | 3,435 | 3,510 | +2.48% | 342,500 | 6633億5712万 | -3.54% | 18.79 | 1.86 |
| 02/16 | 3,420 | 3,465 | 3,415 | 3,425 | +1.03% | 255,800 | 6472億9291万 | -6.24% | 18.34 | 1.81 |
| 02/15 | 3,405 | 3,420 | 3,375 | 3,390 | 0% | 341,300 | 6406億7824万 | -7.7% | 18.15 | 1.8 |
| 02/14 | 3,405 | 3,425 | 3,355 | 3,390 | +0.15% | 461,600 | 6406億7824万 | -8.28% | 18.15 | 1.8 |
| 02/13 | 3,485 | 3,485 | 3,370 | 3,385 | -2.87% | 688,400 | 6397億3329万 | -9.03% | 18.12 | 1.79 |
| 02/09 | 3,435 | 3,490 | 3,425 | 3,485 | -1.13% | 515,100 | 6586億3235万 | -6.97% | 18.66 | 1.85 |
| 02/08 | 3,490 | 3,545 | 3,485 | 3,525 | +1% | 346,600 | 6661億9198万 | -6.47% | 18.87 | 1.87 |
| 02/07 | 3,575 | 3,605 | 3,485 | 3,490 | +0.72% | 561,100 | 6595億7730万 | -7.77% | 18.69 | 1.85 |
| 02/06 | 3,530 | 3,545 | 3,400 | 3,465 | -4.81% | 751,700 | 6548億5254万 | -8.84% | 18.55 | 1.84 |
| 02/05 | 3,650 | 3,665 | 3,635 | 3,640 | -2.41% | 439,400 | 6879億2590万 | -4.71% | 19.49 | 1.93 |
| 02/02 | 3,725 | 3,745 | 3,705 | 3,730 | -0.27% | 332,100 | 7049億3506万 | -2.64% | 19.97 | 1.98 |
| 02/01 | 3,710 | 3,745 | 3,700 | 3,740 | +1.36% | 373,300 | 7068億2496万 | -2.58% | 20.03 | 1.98 |
| 01/31 | 3,690 | 3,745 | 3,685 | 3,690 | -0.27% | 483,200 | 6973億7543万 | -4.11% | 19.76 | 1.96 |
| 01/30 | 3,750 | 3,765 | 3,695 | 3,700 | -1.86% | 465,100 | 6992億6534万 | -4.1% | 19.81 | 1.96 |
| 01/29 | 3,765 | 3,790 | 3,760 | 3,770 | +0.27% | 325,000 | 7124億9468万 | -2.53% | 20.19 | 2 |
| 01/26 | 3,780 | 3,800 | 3,760 | 3,760 | -0.4% | 391,200 | 7106億478万 | -2.94% | 20.13 | 1.99 |
| 01/25 | 3,725 | 3,795 | 3,725 | 3,775 | +0.8% | 441,000 | 7134億3963万 | -2.73% | 20.21 | 2 |
| 01/24 | 3,730 | 3,765 | 3,715 | 3,745 | -0.13% | 357,500 | 7077億6992万 | -3.63% | 20.05 | 1.98 |
| 01/23 | 3,755 | 3,775 | 3,725 | 3,750 | +0.13% | 278,400 | 7087億1487万 | -3.7% | 20.08 | 1.99 |
| 01/22 | 3,745 | 3,745 | 3,720 | 3,745 | -0.13% | 419,600 | 7077億6992万 | -3.97% | 20.05 | 1.98 |
| 01/19 | 3,760 | 3,795 | 3,730 | 3,750 | +0.67% | 495,200 | 7087億1487万 | -3.94% | 20.08 | 1.99 |
| 01/18 | 3,830 | 3,830 | 3,720 | 3,725 | -0.93% | 743,600 | 7039億9010万 | -4.71% | 19.95 | 1.97 |
| 01/17 | 3,770 | 3,815 | 3,755 | 3,760 | -1.18% | 592,700 | 7106億478万 | -3.96% | 20.13 | 1.99 |
| 01/16 | 3,785 | 3,860 | 3,645 | 3,805 | -0.52% | 1,292,300 | 7191億935万 | -2.91% | 20.37 | 2.02 |
| 01/15 | 3,850 | 3,855 | 3,775 | 3,825 | -0.65% | 478,400 | 7228億8917万 | -2.35% | 20.48 | 2.03 |
| 01/12 | 3,910 | 3,925 | 3,850 | 3,850 | -2.16% | 427,400 | 7276億1393万 | -1.69% | 20.61 | 2.04 |
| 01/11 | 3,950 | 3,955 | 3,900 | 3,935 | -1.01% | 334,100 | 7436億7814万 | +0.59% | 21.07 | 2.08 |
| 01/10 | 3,980 | 3,980 | 3,950 | 3,975 | -0.5% | 222,500 | 7512億3776万 | +1.74% | 21.28 | 2.11 |
| 01/09 | 4,035 | 4,035 | 3,970 | 3,995 | -0.75% | 295,000 | 7550億1757万 | +2.44% | 21.39 | 2.12 |
| 01/05 | 4,040 | 4,040 | 3,995 | 4,025 | -0.74% | 254,900 | 7606億8729万 | +3.55% | 21.55 | 2.13 |
| 01/04 | 3,975 | 4,055 | 3,950 | 4,055 | +3.84% | 643,400 | 7663億5701万 | +4.75% | 21.71 | 2.15 |
| 2017 |
| 12/29 | 3,935 | 3,945 | 3,900 | 3,905 | -0.26% | 159,900 | 7380億842万 | +1.38% | 20.91 | 2.07 |
| 12/28 | 3,935 | 3,940 | 3,910 | 3,915 | -0.51% | 176,100 | 7398億9832万 | +1.93% | 20.96 | 2.07 |
| 12/27 | 3,910 | 3,945 | 3,910 | 3,935 | +0.38% | 162,000 | 7436億7814万 | +2.74% | 21.07 | 2.08 |
| 12/26 | 3,895 | 3,935 | 3,890 | 3,920 | +0.13% | 210,500 | 7408億4328万 | +2.67% | 20.99 | 2.08 |
| 12/25 | 3,950 | 3,950 | 3,915 | 3,915 | -1.51% | 149,100 | 7398億9832万 | +2.86% | 20.96 | 2.07 |
| 12/22 | 3,945 | 3,975 | 3,925 | 3,975 | +0.76% | 215,200 | 7512億3776万 | +4.72% | 21.28 | 2.11 |
| 12/21 | 3,925 | 3,945 | 3,890 | 3,945 | +0.25% | 204,700 | 7455億6804万 | +4.28% | 21.12 | 2.09 |
| 12/20 | 3,920 | 3,940 | 3,905 | 3,935 | +0.38% | 187,700 | 7436億7814万 | +4.35% | 21.07 | 2.08 |
| 12/19 | 3,955 | 3,955 | 3,890 | 3,920 | -0.51% | 210,500 | 7408億4328万 | +4.2% | 20.99 | 2.08 |
| 12/18 | 3,925 | 3,945 | 3,900 | 3,940 | +1.03% | 275,300 | 7446億2309万 | +4.98% | 21.1 | 2.09 |
| 12/15 | 3,940 | 3,960 | 3,890 | 3,900 | -1.52% | 564,900 | 7370億6346万 | +4.14% | 20.88 | 2.07 |
| 12/14 | 3,920 | 4,005 | 3,890 | 3,960 | +1.67% | 662,800 | 7484億290万 | +5.91% | 21.2 | 2.1 |
| 12/13 | 3,890 | 3,910 | 3,875 | 3,895 | +1.17% | 412,500 | 7361億1851万 | +4.37% | 20.86 | 2.06 |
| 12/12 | 3,860 | 3,880 | 3,840 | 3,850 | -0.39% | 242,800 | 7276億1393万 | +3.3% | 20.61 | 2.04 |
| 12/11 | 3,880 | 3,900 | 3,840 | 3,865 | -0.26% | 327,300 | 7304億4879万 | +3.81% | 20.7 | 2.05 |
| 12/08 | 3,830 | 3,875 | 3,820 | 3,875 | +0.13% | 675,200 | 7323億3870万 | +4.17% | 20.75 | 2.05 |
| 12/07 | 3,785 | 3,875 | 3,780 | 3,870 | +3.34% | 635,100 | 7313億9374万 | +4.14% | 20.72 | 2.05 |
| 12/06 | 3,785 | 3,815 | 3,745 | 3,745 | -1.45% | 411,100 | 7077億6992万 | +0.92% | 20.05 | 1.98 |
| 12/05 | 3,745 | 3,810 | 3,740 | 3,800 | +1.2% | 297,900 | 7181億6440万 | +2.43% | 20.35 | 2.01 |
| 12/04 | 3,825 | 3,830 | 3,745 | 3,755 | -1.44% | 380,500 | 7096億5982万 | +1.27% | 20.11 | 1.99 |
| 12/01 | 3,835 | 3,840 | 3,770 | 3,810 | +0.4% | 441,000 | 7200億5431万 | +2.75% | 20.4 | 2.02 |
| 11/30 | 3,815 | 3,835 | 3,725 | 3,795 | +3.55% | 891,700 | 7172億1945万 | +2.37% | 20.41 | 2.02 |
| 11/29 | 3,630 | 3,675 | 3,620 | 3,665 | +1.1% | 373,400 | 6926億5066万 | -1.13% | 19.71 | 1.95 |
| 11/28 | 3,585 | 3,635 | 3,585 | 3,625 | +1.4% | 306,400 | 6850億9104万 | -2.37% | 19.49 | 1.93 |
| 11/27 | 3,645 | 3,645 | 3,560 | 3,575 | -1.92% | 476,800 | 6756億4151万 | -3.92% | 19.22 | 1.9 |
| 11/24 | 3,625 | 3,650 | 3,610 | 3,645 | +0.14% | 246,300 | 6888億7085万 | -2.28% | 19.6 | 1.94 |
| 11/22 | 3,645 | 3,665 | 3,635 | 3,640 | +0.28% | 282,300 | 6879億2590万 | -2.6% | 19.57 | 1.94 |
| 11/21 | 3,645 | 3,665 | 3,625 | 3,630 | +0.28% | 315,000 | 6860億3599万 | -2.99% | 19.52 | 1.93 |
| 11/20 | 3,650 | 3,660 | 3,615 | 3,620 | -0.96% | 362,000 | 6841億4609万 | -3.49% | 19.47 | 1.93 |
| 11/17 | 3,690 | 3,710 | 3,650 | 3,655 | -0.27% | 427,300 | 6907億6076万 | -2.92% | 19.65 | 1.94 |
| 11/16 | 3,600 | 3,690 | 3,590 | 3,665 | +0.83% | 475,300 | 6926億5066万 | -2.99% | 19.71 | 1.95 |
| 11/15 | 3,670 | 3,680 | 3,625 | 3,635 | -2.02% | 574,400 | 6869億8095万 | -4.06% | 19.55 | 1.93 |
| 11/14 | 3,700 | 3,740 | 3,700 | 3,710 | 0% | 374,400 | 7011億5524万 | -2.39% | 19.95 | 1.97 |
| 11/13 | 3,705 | 3,740 | 3,705 | 3,710 | -0.27% | 412,300 | 7011億5524万 | -2.62% | 19.95 | 1.97 |
| 11/10 | 3,720 | 3,760 | 3,705 | 3,720 | -1.2% | 597,700 | 7030億4515万 | -2.62% | 20 | 1.98 |
| 11/09 | 3,795 | 3,825 | 3,735 | 3,765 | -0.53% | 768,700 | 7115億4973万 | -1.62% | 20.25 | 2 |
| 11/08 | 3,740 | 3,790 | 3,735 | 3,785 | +0.8% | 486,300 | 7153億2954万 | -1.28% | 20.35 | 2.01 |
| 11/07 | 3,750 | 3,790 | 3,745 | 3,755 | 0% | 562,600 | 7096億5982万 | -2.16% | 20.19 | 2 |
| 11/06 | 3,780 | 3,800 | 3,755 | 3,755 | -0.79% | 381,600 | 7096億5982万 | -2.34% | 20.19 | 2 |
| 11/02 | 3,790 | 3,790 | 3,750 | 3,785 | -0.13% | 372,700 | 7153億2954万 | -1.76% | 20.35 | 2.01 |
| 11/01 | 3,770 | 3,800 | 3,740 | 3,790 | +1.07% | 552,800 | 7162億7449万 | -1.71% | 20.38 | 2.02 |
| 10/31 | 3,670 | 3,755 | 3,665 | 3,750 | +1.35% | 565,000 | 7087億1487万 | -2.85% | 20.17 | 2 |
| 10/30 | 3,735 | 3,750 | 3,690 | 3,700 | -1.46% | 797,400 | 6992億6534万 | -4.27% | 19.9 | 1.97 |
| 10/27 | 3,755 | 3,770 | 3,740 | 3,755 | +0.13% | 719,400 | 7096億5982万 | -3% | 20.19 | 2 |
| 10/26 | 3,785 | 3,785 | 3,740 | 3,750 | -1.19% | 644,200 | 7087億1487万 | -3.28% | 20.17 | 2 |
| 10/25 | 3,760 | 3,795 | 3,735 | 3,795 | -0.13% | 685,200 | 7172億1945万 | -2.29% | 20.41 | 2.02 |
| 10/24 | 3,780 | 3,800 | 3,770 | 3,800 | -0.13% | 491,000 | 7181億6440万 | -2.31% | 20.43 | 2.02 |
| 10/23 | 3,815 | 3,820 | 3,750 | 3,805 | -0.39% | 794,400 | 7191億935万 | -2.31% | 20.46 | 2.02 |
| 10/20 | 3,805 | 3,820 | 3,765 | 3,820 | +0.13% | 717,100 | 7219億4421万 | -1.98% | 20.54 | 2.03 |
| 10/19 | 3,820 | 3,820 | 3,780 | 3,815 | +0.26% | 457,400 | 7209億9926万 | -2.18% | 20.51 | 2.03 |
| 10/18 | 3,805 | 3,840 | 3,755 | 3,805 | +0.79% | 960,200 | 7191億935万 | -2.51% | 20.46 | 2.02 |
| 10/17 | 3,840 | 3,855 | 3,720 | 3,775 | -2.2% | 1,392,000 | 7134億3963万 | -3.35% | 20.3 | 2.01 |
| 10/16 | 3,950 | 3,960 | 3,830 | 3,860 | -2.65% | 913,500 | 7295億384万 | -1.28% | 20.76 | 2.05 |
| 10/13 | 3,975 | 3,985 | 3,920 | 3,965 | -0.38% | 525,800 | 7493億4785万 | +1.41% | 21.32 | 2.11 |
| 10/12 | 3,950 | 3,990 | 3,940 | 3,980 | +0.89% | 291,200 | 7521億8271万 | +1.87% | 21.4 | 2.12 |
| 10/11 | 3,930 | 3,950 | 3,920 | 3,945 | +0.38% | 222,600 | 7455億6804万 | +0.95% | 21.21 | 2.1 |
| 10/10 | 3,920 | 3,945 | 3,910 | 3,930 | 0% | 296,200 | 7427億3318万 | +0.43% | 21.13 | 2.09 |
| 10/06 | 3,925 | 3,940 | 3,900 | 3,930 | -0.63% | 317,700 | 7427億3318万 | +0.18% | 21.13 | 2.09 |
| 10/05 | 3,925 | 3,960 | 3,920 | 3,955 | +1.02% | 363,500 | 7474億5795万 | +0.66% | 21.27 | 2.1 |
| 10/04 | 3,930 | 3,945 | 3,900 | 3,915 | -0.38% | 284,000 | 7398億9832万 | -0.46% | 21.05 | 2.08 |
| 10/03 | 3,900 | 3,935 | 3,890 | 3,930 | +1.29% | 349,600 | 7427億3318万 | -0.23% | 21.13 | 2.09 |
| 10/02 | 3,925 | 3,925 | 3,870 | 3,880 | -1.15% | 363,000 | 7332億8365万 | -1.65% | 20.86 | 2.06 |
