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 | 4,630 | 4,900 | 4,595 | 4,870 | +3.95% | 3,612,700 | 5960億6314万 | -1.97% | 22.46 | 3.01 |
| 03/23 | 4,800 | 4,970 | 4,675 | 4,685 | -3.5% | 3,294,600 | 5734億2008万 | -5.24% | 21.6 | 2.9 |
| 03/16 | 4,740 | 4,870 | 4,570 | 4,855 | +2% | 4,129,500 | 5942億2722万 | -1.44% | 22.39 | 3 |
| 03/09 | 4,555 | 4,870 | 4,460 | 4,760 | +4.96% | 3,504,000 | 5825億9970万 | -2.74% | 21.95 | 2.94 |
| 03/02 | 4,590 | 4,710 | 4,525 | 4,535 | +1% | 5,158,700 | 5550億6085万 | -6.67% | 20.91 | 2.8 |
| 02/23 | 4,465 | 4,515 | 4,345 | 4,490 | +2.16% | 4,249,400 | 5495億5308万 | -7.04% | 20.71 | 2.78 |
| 02/16 | 4,460 | 4,480 | 4,215 | 4,395 | -1.46% | 5,006,800 | 5379億2556万 | -8.63% | 20.27 | 2.72 |
| 02/09 | 5,060 | 5,180 | 4,340 | 4,460 | -13.4% | 9,115,600 | 5458億8123万 | -6.91% | 20.57 | 2.76 |
| 02/02 | 5,190 | 5,240 | 4,970 | 5,150 | -0.96% | 6,369,000 | 6303億3371万 | +7.99% | 23.75 | 3.18 |
| 01/26 | 5,440 | 5,490 | 5,180 | 5,200 | -4.24% | 3,726,600 | 6364億5345万 | +10.26% | 23.98 | 3.21 |
| 01/19 | 5,500 | 5,730 | 5,420 | 5,430 | -0.55% | 2,766,400 | 6646億428万 | +16.8% | 25.04 | 3.36 |
| 01/12 | 5,610 | 5,690 | 5,420 | 5,460 | -1.8% | 2,570,600 | 6682億7613万 | +19.32% | 25.18 | 3.38 |
| 01/05 | 5,430 | 5,620 | 5,370 | 5,560 | +3.73% | 2,048,200 | 6805億1562万 | +23.47% | 25.64 | 3.44 |
| 2017 |
| 12/29 | 5,530 | 5,580 | 5,330 | 5,360 | -3.25% | 2,141,600 | 6560億3664万 | +21.1% | 24.72 | 3.31 |
| 12/22 | 5,580 | 5,690 | 5,470 | 5,540 | +0.36% | 4,045,200 | 6780億2451万 | +27.33% | 25.55 | 3.42 |
| 12/15 | 5,200 | 5,550 | 5,150 | 5,520 | +5.75% | 3,650,300 | 6755億7676万 | +29.06% | 25.45 | 3.41 |
| 12/08 | 5,190 | 5,330 | 5,010 | 5,220 | +2.55% | 3,993,400 | 6388億6064万 | +23.96% | 24.07 | 3.23 |
| 12/01 | 5,190 | 5,190 | 4,965 | 5,090 | -1.17% | 3,824,800 | 6229億5031万 | +22.62% | 23.47 | 3.15 |
| 11/24 | 5,200 | 5,270 | 5,060 | 5,150 | +0.39% | 2,731,900 | 6302億9354万 | +25.86% | 23.75 | 3.18 |
| 11/17 | 5,190 | 5,220 | 4,975 | 5,130 | -1.35% | 4,261,600 | 6278億4580万 | +27.33% | 23.66 | 3.17 |
| 11/10 | 5,010 | 5,440 | 4,840 | 5,200 | +6.01% | 8,438,300 | 6364億1289万 | +31.18% | 23.98 | 3.21 |
| 11/02 | 4,525 | 4,905 | 4,510 | 4,905 | +8.76% | 6,276,900 | 6003億870万 | +25.87% | 22.62 | 3.03 |
| 10/27 | 4,420 | 4,520 | 4,355 | 4,510 | +3.2% | 3,810,200 | 5519億6580万 | +17.51% | 20.8 | 2.79 |
| 10/20 | 4,355 | 4,415 | 4,305 | 4,370 | +0.23% | 4,318,000 | 5348億3160万 | +15.27% | 20.15 | 2.7 |
| 10/13 | 4,255 | 4,385 | 4,255 | 4,360 | +1.99% | 4,011,600 | 5336億773万 | +16.42% | 20.1 | 2.7 |
| 10/06 | 4,260 | 4,375 | 4,185 | 4,275 | +1.06% | 5,209,300 | 5232億483万 | +15.67% | 19.71 | 2.64 |
| 09/29 | 4,065 | 4,315 | 4,035 | 4,230 | +4.44% | 6,578,200 | 5176億9741万 | +15.92% | 19.51 | 2.61 |
| 09/22 | 3,910 | 4,055 | 3,845 | 4,050 | +3.98% | 4,317,100 | 4956億5234万 | +12.28% | 19.15 | 2.57 |
| 09/15 | 3,805 | 3,965 | 3,780 | 3,895 | +2.37% | 3,064,400 | 4766億8293万 | +9.07% | 18.41 | 2.47 |
| 09/08 | 3,945 | 3,970 | 3,765 | 3,805 | -4.28% | 3,731,400 | 4656億6844万 | +7.18% | 17.99 | 2.41 |
| 09/01 | 3,915 | 3,980 | 3,780 | 3,975 | +1.02% | 4,449,600 | 4864億7360万 | +12.32% | 18.79 | 2.52 |
| 08/25 | 3,905 | 3,950 | 3,815 | 3,935 | +0.77% | 3,155,900 | 4815億7826万 | +11.76% | 18.6 | 2.49 |
| 08/18 | 3,850 | 3,925 | 3,785 | 3,905 | +1.83% | 5,193,600 | 4779億677万 | +11.51% | 18.46 | 2.47 |
| 08/10 | 3,745 | 3,850 | 3,690 | 3,835 | +9.1% | 7,601,900 | 4693億3994万 | +10.11% | 18.13 | 2.43 |
| 08/04 | 3,635 | 3,640 | 3,450 | 3,515 | -2.36% | 4,144,200 | 4301億7728万 | +1.38% | 16.62 | 2.23 |
| 07/28 | 3,625 | 3,665 | 3,585 | 3,600 | -0.96% | 2,972,300 | 4405億7986万 | +4.17% | 17.02 | 2.28 |
| 07/21 | 3,675 | 3,690 | 3,615 | 3,635 | 0% | 2,766,800 | 4448億5601万 | +5.73% | 17.18 | 2.3 |
| 07/14 | 3,545 | 3,655 | 3,515 | 3,635 | +4.01% | 5,068,800 | 4448億5601万 | +6.16% | 17.18 | 2.3 |
| 07/07 | 3,680 | 3,690 | 3,475 | 3,495 | -5.03% | 4,838,200 | 4277億2262万 | +2.61% | 16.52 | 2.21 |
| 06/30 | 3,860 | 3,905 | 3,650 | 3,680 | -4.79% | 5,081,700 | 4503億7052万 | +8.49% | 17.4 | 2.33 |
| 06/23 | 3,735 | 3,930 | 3,735 | 3,865 | +3.76% | 4,911,800 | 4730億1143万 | +14.72% | 18.27 | 2.45 |
| 06/16 | 3,500 | 3,750 | 3,460 | 3,725 | +2.9% | 5,241,100 | 4558億4090万 | +11.73% | 17.61 | 2.36 |
| 06/09 | 3,590 | 3,775 | 3,580 | 3,620 | +1.12% | 5,953,600 | 4429億9169万 | +9.6% | 17.11 | 2.29 |
| 06/02 | 3,520 | 3,635 | 3,485 | 3,580 | +2.14% | 4,365,300 | 4380億9675万 | +9.18% | 16.92 | 2.27 |
| 05/26 | 3,520 | 3,580 | 3,385 | 3,505 | -0.14% | 6,118,400 | 4289億1875万 | +7.61% | 16.57 | 2.22 |
| 05/19 | 3,395 | 3,590 | 3,385 | 3,510 | +2.18% | 6,113,400 | 4295億3061万 | +8.5% | 16.59 | 2.22 |
| 05/12 | 3,395 | 3,625 | 3,325 | 3,435 | +2.69% | 10,213,800 | 4203億5261万 | +7.04% | 16.24 | 2.18 |
| 05/02 | 3,245 | 3,360 | 3,245 | 3,345 | +4.21% | 2,375,500 | 4093億3900万 | +4.96% | 15.81 | 2.12 |
| 04/28 | 3,165 | 3,310 | 3,155 | 3,210 | +2.39% | 3,966,600 | 3928億1860万 | +1.26% | 15.17 | 2.03 |
| 04/21 | 3,095 | 3,180 | 3,095 | 3,135 | +0.97% | 3,564,000 | 3836億4059万 | -1.42% | 14.82 | 1.99 |
| 04/14 | 3,215 | 3,215 | 3,085 | 3,105 | -2.66% | 4,510,700 | 3799億6939万 | -2.82% | 14.68 | 1.97 |
| 04/07 | 3,150 | 3,245 | 3,130 | 3,190 | +1.27% | 7,420,000 | 3903億7113万 | -0.62% | 15.08 | 2.02 |
| 03/31 | 3,320 | 3,335 | 3,145 | 3,150 | -6.39% | 6,092,100 | 3854億7619万 | -2.14% | 19.19 | 2.12 |
| 03/24 | 3,500 | 3,540 | 3,340 | 3,365 | -4.4% | 3,876,500 | 4117億8647万 | +4.15% | 20.5 | 2.27 |
| 03/17 | 3,530 | 3,570 | 3,425 | 3,520 | -0.56% | 3,006,300 | 4307億5435万 | +8.81% | 21.44 | 2.37 |
| 03/10 | 3,455 | 3,560 | 3,455 | 3,540 | +2.46% | 3,743,100 | 4332億182万 | +9.53% | 21.56 | 2.38 |
| 03/03 | 3,410 | 3,495 | 3,390 | 3,455 | +0.88% | 3,619,300 | 4228億8万 | +7.4% | 21.04 | 2.33 |
| 02/24 | 3,410 | 3,435 | 3,320 | 3,425 | -0.29% | 2,990,200 | 4191億2888万 | +6.86% | 20.86 | 2.31 |
| 02/17 | 3,250 | 3,460 | 3,230 | 3,435 | +6.18% | 4,263,700 | 4203億3063万 | +7.78% | 20.92 | 2.31 |
| 02/10 | 3,150 | 3,240 | 2,991 | 3,235 | +2.37% | 8,386,400 | 3958億5723万 | +1.89% | 19.7 | 2.18 |
| 02/03 | 3,270 | 3,275 | 3,140 | 3,160 | -3.36% | 3,918,800 | 3866億7970万 | -0.19% | 19.25 | 2.13 |
| 01/27 | 3,180 | 3,330 | 3,155 | 3,270 | +2.35% | 5,901,000 | 4001億4007万 | +3.25% | 19.92 | 2.2 |
| 01/20 | 3,120 | 3,215 | 3,055 | 3,195 | +1.59% | 5,560,600 | 3909億6255万 | +1.04% | 19.46 | 2.15 |
| 01/13 | 3,080 | 3,145 | 3,070 | 3,145 | +1.62% | 5,246,200 | 3848億4420万 | -0.57% | 19.16 | 2.12 |
| 01/06 | 3,000 | 3,105 | 2,975 | 3,095 | +3% | 4,033,800 | 3787億2585万 | -2.27% | 18.85 | 2.08 |
| 2016 |
| 12/30 | 2,978 | 3,055 | 2,953 | 3,005 | +1.76% | 4,086,700 | 3677億1282万 | -5.21% | 18.3 | 2.02 |
| 12/22 | 3,025 | 3,030 | 2,912 | 2,953 | -2.22% | 6,038,000 | 3613億4973万 | -7.17% | 17.99 | 1.99 |
| 12/16 | 3,030 | 3,035 | 2,916 | 3,020 | -0.33% | 7,861,300 | 3695億4832万 | -5.54% | 18.39 | 2.03 |
| 12/09 | 2,965 | 3,090 | 2,950 | 3,030 | +2.64% | 11,051,100 | 3707億7199万 | -5.34% | 18.45 | 2.04 |
| 12/02 | 2,877 | 3,050 | 2,812 | 2,952 | +3.54% | 13,838,700 | 3612億2737万 | -8.12% | 17.98 | 1.99 |
| 11/25 | 2,915 | 2,918 | 2,825 | 2,851 | -0.94% | 8,259,700 | 3488億6830万 | -11.82% | 17.36 | 1.92 |
| 11/18 | 2,980 | 3,130 | 2,872 | 2,878 | -1.98% | 10,069,100 | 3521億7221万 | -11.66% | 17.53 | 1.94 |
| 11/11 | 3,485 | 3,515 | 2,920 | 2,936 | -15.02% | 9,926,800 | 3592億6950万 | -10.6% | 17.88 | 1.98 |
| 11/04 | 3,500 | 3,565 | 3,420 | 3,455 | -1.57% | 3,625,600 | 4227億7797万 | +4.6% | 21.04 | 2.33 |
| 10/28 | 3,470 | 3,630 | 3,410 | 3,510 | +1.15% | 5,246,600 | 4295億815万 | +6.62% | 21.38 | 2.36 |
| 10/21 | 3,425 | 3,565 | 3,395 | 3,470 | +1.02% | 3,629,700 | 4246億1347万 | +6.31% | 21.13 | 2.34 |
| 10/14 | 3,450 | 3,500 | 3,355 | 3,435 | -0.29% | 3,374,600 | 4203億3063万 | +6.05% | 20.92 | 2.31 |
| 10/07 | 3,480 | 3,495 | 3,395 | 3,445 | -0.72% | 3,194,500 | 4215億5430万 | +6.95% | 20.98 | 2.32 |
| 09/30 | 3,420 | 3,500 | 3,365 | 3,470 | +1.17% | 3,771,200 | 4246億1347万 | +8.3% | 21.13 | 2.34 |
| 09/23 | 3,165 | 3,470 | 3,130 | 3,430 | +8.37% | 4,546,700 | 4196億8449万 | +7.93% | 20.89 | 2.31 |
| 09/16 | 3,105 | 3,250 | 3,105 | 3,165 | +0.48% | 4,593,200 | 3872億5989万 | +0.25% | 19.28 | 2.13 |
| 09/09 | 3,005 | 3,195 | 2,940 | 3,150 | +5.56% | 5,366,500 | 3854億2453万 | -0.06% | 19.18 | 2.12 |
| 09/02 | 3,180 | 3,190 | 2,919 | 2,984 | -4.51% | 4,920,000 | 3651億1327万 | -5.03% | 18.17 | 2.01 |
| 08/26 | 3,050 | 3,140 | 3,025 | 3,125 | +3.48% | 3,489,200 | 3823億6561万 | -0.32% | 19.03 | 2.1 |
| 08/19 | 3,130 | 3,155 | 2,967 | 3,020 | -5.33% | 4,024,900 | 3695億1812万 | -3.3% | 18.39 | 2.03 |
| 08/12 | 2,952 | 3,225 | 2,952 | 3,190 | +1.59% | 6,305,800 | 3903億1881万 | +2.61% | 19.43 | 2.15 |
| 08/05 | 3,260 | 3,325 | 3,085 | 3,140 | -2.33% | 5,476,100 | 3842億96万 | +1.49% | 19.12 | 2.11 |
| 07/29 | 3,250 | 3,290 | 3,135 | 3,215 | -0.77% | 4,953,600 | 3933億7774万 | +4.59% | 19.58 | 2.16 |
| 07/22 | 3,175 | 3,385 | 3,100 | 3,240 | +2.21% | 7,360,600 | 3963億2488万 | +5.74% | 19.73 | 2.18 |
| 07/15 | 3,265 | 3,455 | 3,100 | 3,170 | -3.65% | 10,051,200 | 3877億6231万 | +3.97% | 19.3 | 2.13 |
| 07/08 | 3,355 | 3,435 | 3,260 | 3,290 | -1.79% | 4,438,900 | 4024億4101万 | +8.69% | 20.03 | 2.21 |
| 07/01 | 3,060 | 3,405 | 3,055 | 3,350 | +7.03% | 6,109,900 | 4097億8036万 | +11.59% | 20.4 | 2.25 |
| 06/24 | 3,340 | 3,385 | 3,040 | 3,130 | -5.58% | 5,618,400 | 3829億7739万 | +5% | 19.06 | 2.11 |
| 06/17 | 3,385 | 3,440 | 3,275 | 3,315 | -3.91% | 5,124,700 | 4054億2282万 | +11.5% | 20.18 | 2.23 |
| 06/10 | 3,435 | 3,635 | 3,420 | 3,450 | -0.86% | 4,346,500 | 4219億3326万 | +16.79% | 21 | 2.32 |
| 06/03 | 3,530 | 3,555 | 3,350 | 3,480 | -1.83% | 4,711,000 | 4256億224万 | +18.57% | 21.18 | 2.34 |
| 05/27 | 3,405 | 3,575 | 3,375 | 3,545 | +4.11% | 5,585,600 | 4335億5171万 | +21.78% | 21.58 | 2.38 |
| 05/20 | 3,135 | 3,405 | 3,130 | 3,405 | +7.41% | 7,897,100 | 4164億2978万 | +17.86% | 20.73 | 2.29 |
| 05/13 | 2,840 | 3,230 | 2,795 | 3,170 | +12.53% | 7,248,200 | 3876億8940万 | +10.53% | 19.3 | 2.13 |
| 05/06 | 2,772 | 2,847 | 2,767 | 2,817 | -0.77% | 2,082,900 | 3445億1768万 | -1.47% | 17.15 | 1.9 |
