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 | 4,810 | 4,900 | 4,770 | 4,870 | +2.63% | 731,500 | 5960億6314万 | +3.64% | 22.46 | 3.01 |
| 03/29 | 4,820 | 4,825 | 4,695 | 4,745 | -1.56% | 556,200 | 5807億6378万 | +1.32% | 21.88 | 2.93 |
| 03/28 | 4,765 | 4,865 | 4,760 | 4,820 | -0.82% | 511,100 | 5899億4339万 | +3.19% | 22.23 | 2.98 |
| 03/27 | 4,840 | 4,865 | 4,805 | 4,860 | +2.42% | 550,700 | 5948億3919万 | +4.45% | 22.41 | 3 |
| 03/26 | 4,630 | 4,750 | 4,595 | 4,745 | +1.28% | 631,600 | 5807億6378万 | +2.33% | 21.88 | 2.93 |
| 03/23 | 4,845 | 4,865 | 4,675 | 4,685 | -5.73% | 806,000 | 5734億2008万 | +1.34% | 21.6 | 2.9 |
| 03/22 | 4,885 | 4,970 | 4,870 | 4,970 | +2.9% | 781,600 | 6083億263万 | +7.88% | 22.92 | 3.07 |
| 03/20 | 4,800 | 4,845 | 4,730 | 4,830 | +0.1% | 505,200 | 5911億6734万 | +5.48% | 22.27 | 2.99 |
| 03/19 | 4,800 | 4,855 | 4,765 | 4,825 | -0.62% | 600,900 | 5905億5537万 | +5.79% | 22.25 | 2.98 |
| 03/16 | 4,810 | 4,870 | 4,795 | 4,855 | +1.89% | 811,500 | 5942億2722万 | +6.8% | 22.39 | 3 |
| 03/15 | 4,690 | 4,775 | 4,605 | 4,765 | +2.58% | 699,300 | 5832億1167万 | +5.09% | 21.97 | 2.95 |
| 03/14 | 4,665 | 4,680 | 4,595 | 4,645 | -1.9% | 430,200 | 5685億2429万 | +2.81% | 21.42 | 2.87 |
| 03/13 | 4,610 | 4,740 | 4,595 | 4,735 | +2.71% | 545,700 | 5795億3983万 | +4.57% | 21.83 | 2.93 |
| 03/12 | 4,740 | 4,740 | 4,570 | 4,610 | -3.15% | 821,400 | 5642億4047万 | +1.45% | 21.26 | 2.85 |
| 03/09 | 4,840 | 4,870 | 4,705 | 4,760 | +1.28% | 890,600 | 5825億9970万 | +4.25% | 21.95 | 2.94 |
| 03/08 | 4,615 | 4,705 | 4,570 | 4,700 | +2.06% | 488,800 | 5752億5601万 | +2.6% | 21.67 | 2.91 |
| 03/07 | 4,550 | 4,690 | 4,535 | 4,605 | +0.44% | 678,000 | 5636億2849万 | +0.28% | 21.24 | 2.85 |
| 03/06 | 4,555 | 4,650 | 4,545 | 4,585 | +2.57% | 427,400 | 5611億8059万 | -0.54% | 21.14 | 2.83 |
| 03/05 | 4,555 | 4,570 | 4,460 | 4,470 | -1.43% | 509,600 | 5471億518万 | -3.52% | 20.61 | 2.76 |
| 03/02 | 4,535 | 4,590 | 4,525 | 4,535 | -1.2% | 691,000 | 5550億6085万 | -2.72% | 20.91 | 2.8 |
| 03/01 | 4,560 | 4,620 | 4,535 | 4,590 | +0.22% | 679,700 | 5617億9257万 | -2.13% | 21.17 | 2.84 |
| 02/28 | 4,700 | 4,710 | 4,580 | 4,580 | -1.08% | 953,100 | 5605億6862万 | -2.99% | 21.12 | 2.83 |
| 02/27 | 4,610 | 4,685 | 4,610 | 4,630 | +1.09% | 786,100 | 5666億8836万 | -2.61% | 21.35 | 2.86 |
| 02/26 | 4,590 | 4,640 | 4,565 | 4,580 | +2% | 1,024,400 | 5605億6862万 | -4.28% | 21.12 | 2.83 |
| 02/23 | 4,420 | 4,515 | 4,420 | 4,490 | +0.79% | 751,400 | 5495億5308万 | -6.83% | 20.71 | 2.78 |
| 02/22 | 4,435 | 4,470 | 4,365 | 4,455 | +0.34% | 775,300 | 5452億6926万 | -8.3% | 20.54 | 2.75 |
| 02/21 | 4,395 | 4,445 | 4,345 | 4,440 | +1.49% | 470,500 | 5434億3333万 | -9.46% | 20.47 | 2.74 |
| 02/20 | 4,465 | 4,475 | 4,365 | 4,375 | -2.02% | 483,200 | 5354億7767万 | -11.6% | 20.17 | 2.7 |
| 02/19 | 4,465 | 4,515 | 4,415 | 4,465 | +1.59% | 884,500 | 5464億9321万 | -10.63% | 20.59 | 2.76 |
| 02/16 | 4,350 | 4,435 | 4,305 | 4,395 | +2.33% | 720,300 | 5379億2556万 | -12.73% | 20.27 | 2.72 |
| 02/15 | 4,270 | 4,330 | 4,225 | 4,295 | +0.82% | 870,700 | 5256億8607万 | -15.45% | 19.81 | 2.66 |
| 02/14 | 4,320 | 4,330 | 4,215 | 4,260 | -2.52% | 1,237,000 | 5214億225万 | -16.94% | 19.64 | 2.63 |
| 02/13 | 4,460 | 4,480 | 4,355 | 4,370 | -2.02% | 1,089,400 | 5348億6569万 | -15.69% | 20.15 | 2.7 |
| 02/09 | 4,360 | 4,460 | 4,340 | 4,460 | -2.09% | 1,085,800 | 5458億8123万 | -14.74% | 20.57 | 2.76 |
| 02/08 | 4,400 | 4,560 | 4,395 | 4,555 | +4.11% | 1,402,000 | 5575億875万 | -13.63% | 21 | 2.82 |
| 02/07 | 4,540 | 4,585 | 4,360 | 4,375 | -10.53% | 3,647,100 | 5354億7767万 | -17.55% | 20.17 | 2.7 |
| 02/06 | 4,875 | 4,920 | 4,755 | 4,890 | -4.86% | 1,196,500 | 5985億1104万 | -8.55% | 22.55 | 3.02 |
| 02/05 | 5,060 | 5,180 | 5,040 | 5,140 | -0.19% | 892,100 | 6291億976万 | -4.3% | 23.7 | 3.18 |
| 02/02 | 5,120 | 5,160 | 5,090 | 5,150 | +0.19% | 701,300 | 6303億3371万 | -4.38% | 23.75 | 3.18 |
| 02/01 | 5,040 | 5,150 | 5,020 | 5,140 | +3.32% | 1,195,100 | 6291億976万 | -4.85% | 23.7 | 3.18 |
| 01/31 | 4,980 | 5,060 | 4,970 | 4,975 | -1.29% | 1,188,800 | 6089億1460万 | -8.18% | 22.94 | 3.08 |
| 01/30 | 5,110 | 5,120 | 5,010 | 5,040 | -2.33% | 1,120,200 | 6168億7027万 | -7.46% | 23.24 | 3.12 |
| 01/29 | 5,190 | 5,240 | 5,110 | 5,160 | -0.77% | 1,081,800 | 6315億5766万 | -5.62% | 23.79 | 3.19 |
| 01/26 | 5,250 | 5,270 | 5,180 | 5,200 | -0.95% | 929,300 | 6364億5345万 | -5.16% | 23.98 | 3.21 |
| 01/25 | 5,270 | 5,310 | 5,240 | 5,250 | -1.87% | 754,800 | 6425億7320万 | -4.58% | 24.21 | 3.25 |
| 01/24 | 5,430 | 5,470 | 5,330 | 5,350 | -1.29% | 644,800 | 6548億1269万 | -2.94% | 24.67 | 3.31 |
| 01/23 | 5,450 | 5,490 | 5,400 | 5,420 | +0.56% | 635,500 | 6633億8033万 | -1.76% | 24.99 | 3.35 |
| 01/22 | 5,440 | 5,450 | 5,360 | 5,390 | -0.74% | 381,100 | 6597億848万 | -2.28% | 24.86 | 3.33 |
| 01/19 | 5,520 | 5,540 | 5,420 | 5,430 | -0.91% | 447,100 | 6646億428万 | -1.52% | 25.04 | 3.36 |
| 01/18 | 5,650 | 5,650 | 5,480 | 5,480 | -1.97% | 548,900 | 6707億2403万 | -0.54% | 25.27 | 3.39 |
| 01/17 | 5,640 | 5,730 | 5,580 | 5,590 | +0.36% | 701,300 | 6841億8746万 | +1.65% | 25.78 | 3.46 |
| 01/16 | 5,500 | 5,600 | 5,480 | 5,570 | +0.18% | 487,700 | 6817億3957万 | +1.66% | 25.69 | 3.44 |
| 01/15 | 5,500 | 5,560 | 5,500 | 5,560 | +1.83% | 290,700 | 6805億1562万 | +1.87% | 25.64 | 3.44 |
| 01/12 | 5,490 | 5,540 | 5,450 | 5,460 | -0.36% | 421,300 | 6682億7613万 | +0.4% | 25.18 | 3.38 |
| 01/11 | 5,490 | 5,540 | 5,420 | 5,480 | -0.72% | 560,800 | 6707億2403万 | +0.92% | 25.27 | 3.39 |
| 01/10 | 5,630 | 5,650 | 5,460 | 5,520 | -1.95% | 494,100 | 6756億1982万 | +1.94% | 25.45 | 3.41 |
| 01/09 | 5,610 | 5,690 | 5,600 | 5,630 | +1.26% | 547,200 | 6890億8326万 | +4.3% | 25.96 | 3.48 |
| 01/05 | 5,600 | 5,620 | 5,500 | 5,560 | +0.54% | 454,400 | 6805億1562万 | +3.38% | 25.64 | 3.44 |
| 01/04 | 5,430 | 5,530 | 5,370 | 5,530 | +3.17% | 796,900 | 6768億4377万 | +3.17% | 25.5 | 3.42 |
| 2017 |
| 12/29 | 5,400 | 5,420 | 5,330 | 5,360 | -0.74% | 634,000 | 6560億3664万 | +0.28% | 24.72 | 3.31 |
| 12/28 | 5,470 | 5,490 | 5,380 | 5,400 | -1.64% | 632,400 | 6609億3243万 | +1.2% | 24.9 | 3.34 |
| 12/27 | 5,520 | 5,550 | 5,490 | 5,490 | -0.54% | 262,700 | 6719億4797万 | +3% | 25.32 | 3.39 |
| 12/26 | 5,560 | 5,580 | 5,510 | 5,520 | -0.36% | 156,700 | 6756億1982万 | +3.78% | 25.45 | 3.41 |
| 12/25 | 5,530 | 5,550 | 5,500 | 5,540 | 0% | 227,900 | 6780億6772万 | +4.39% | 25.55 | 3.42 |
| 12/22 | 5,600 | 5,600 | 5,470 | 5,540 | -2.29% | 793,600 | 6780億2451万 | +4.73% | 25.55 | 3.42 |
| 12/21 | 5,560 | 5,680 | 5,540 | 5,670 | +1.61% | 407,800 | 6939億3483万 | +7.51% | 26.15 | 3.5 |
| 12/20 | 5,560 | 5,580 | 5,510 | 5,580 | +0.54% | 317,000 | 6829億1999万 | +6.29% | 25.73 | 3.45 |
| 12/19 | 5,650 | 5,660 | 5,510 | 5,550 | -2.12% | 542,400 | 6792億4838万 | +6.06% | 25.59 | 3.43 |
| 12/18 | 5,580 | 5,690 | 5,570 | 5,670 | +2.72% | 992,200 | 6939億3483万 | +8.68% | 26.15 | 3.5 |
| 12/15 | 5,520 | 5,550 | 5,460 | 5,520 | +1.1% | 813,300 | 6755億7676万 | +6.19% | 25.45 | 3.41 |
| 12/14 | 5,400 | 5,480 | 5,390 | 5,460 | +1.11% | 601,400 | 6682億3354万 | +5.24% | 25.18 | 3.38 |
| 12/13 | 5,420 | 5,500 | 5,380 | 5,400 | +0.93% | 695,200 | 6608億9031万 | +4.43% | 24.9 | 3.34 |
| 12/12 | 5,320 | 5,420 | 5,320 | 5,350 | +0.75% | 530,800 | 6547億7096万 | +3.82% | 24.67 | 3.31 |
| 12/11 | 5,200 | 5,330 | 5,150 | 5,310 | +1.72% | 504,800 | 6498億7547万 | +3.35% | 24.49 | 3.28 |
| 12/08 | 5,020 | 5,230 | 5,020 | 5,220 | +2.55% | 604,700 | 6388億6064万 | +1.91% | 24.07 | 3.23 |
| 12/07 | 5,030 | 5,120 | 5,010 | 5,090 | +0.99% | 676,900 | 6229億5031万 | -0.27% | 23.47 | 3.15 |
| 12/06 | 5,070 | 5,100 | 5,010 | 5,040 | -0.59% | 777,300 | 6168億3096万 | -0.85% | 23.24 | 3.12 |
| 12/05 | 5,200 | 5,210 | 5,060 | 5,070 | -3.61% | 613,500 | 6205億257万 | +0.14% | 23.38 | 3.13 |
| 12/04 | 5,190 | 5,330 | 5,140 | 5,260 | +3.34% | 660,500 | 6437億5612万 | +4.34% | 24.25 | 3.25 |
| 12/01 | 5,100 | 5,130 | 5,000 | 5,090 | -0.39% | 640,800 | 6229億5031万 | +1.64% | 23.47 | 3.15 |
| 11/30 | 5,060 | 5,110 | 4,965 | 5,110 | -0.2% | 887,200 | 6253億9806万 | +2.57% | 23.56 | 3.16 |
| 11/29 | 5,110 | 5,140 | 5,070 | 5,120 | +0.2% | 500,800 | 6266億2193万 | +3.33% | 23.61 | 3.16 |
| 11/28 | 5,130 | 5,180 | 5,070 | 5,110 | -0.78% | 759,200 | 6253億9806万 | +3.76% | 23.56 | 3.16 |
| 11/27 | 5,190 | 5,190 | 5,090 | 5,150 | 0% | 518,400 | 6302億9354万 | +5.21% | 23.75 | 3.18 |
| 11/24 | 5,130 | 5,190 | 5,060 | 5,150 | -1.53% | 629,900 | 6302億9354万 | +5.9% | 23.75 | 3.18 |
| 11/22 | 5,260 | 5,270 | 5,210 | 5,230 | +0.19% | 380,300 | 6400億8451万 | +8.28% | 24.12 | 3.23 |
| 11/21 | 5,220 | 5,240 | 5,150 | 5,220 | 0% | 542,300 | 6388億6064万 | +8.84% | 24.07 | 3.23 |
| 11/20 | 5,200 | 5,230 | 5,120 | 5,220 | +1.75% | 589,700 | 6388億6064万 | +9.62% | 24.07 | 3.23 |
| 11/17 | 5,140 | 5,170 | 5,090 | 5,130 | -0.19% | 670,700 | 6278億4580万 | +8.53% | 23.66 | 3.17 |
| 11/16 | 5,020 | 5,160 | 4,975 | 5,140 | +1.58% | 991,900 | 6290億6967万 | +9.45% | 23.7 | 3.18 |
| 11/15 | 5,180 | 5,180 | 5,020 | 5,060 | -1.75% | 908,800 | 6192億7870万 | +8.51% | 23.33 | 3.13 |
| 11/14 | 5,160 | 5,200 | 5,110 | 5,150 | 0% | 439,000 | 6302億9354万 | +11.16% | 23.75 | 3.18 |
| 11/13 | 5,190 | 5,220 | 5,090 | 5,150 | -0.96% | 625,600 | 6302億9354万 | +12.01% | 23.75 | 3.18 |
| 11/10 | 5,100 | 5,210 | 5,030 | 5,200 | -1.14% | 1,043,900 | 6364億1289万 | +14.01% | 23.98 | 3.21 |
| 11/09 | 5,350 | 5,440 | 5,160 | 5,260 | +4.16% | 2,429,200 | 6437億5612万 | +16.29% | 24.25 | 3.25 |
| 11/08 | 4,930 | 5,080 | 4,860 | 5,050 | +2.02% | 1,122,400 | 6180億5483万 | +12.55% | 23.29 | 3.12 |
| 11/07 | 4,915 | 4,950 | 4,840 | 4,950 | -0.6% | 886,200 | 6058億1612万 | +11.11% | 22.83 | 3.06 |
| 11/06 | 5,010 | 5,020 | 4,900 | 4,980 | +1.53% | 1,478,300 | 6094億8773万 | +12.49% | 22.96 | 3.08 |
| 11/02 | 4,775 | 4,905 | 4,775 | 4,905 | +3.05% | 1,069,700 | 6003億870万 | +11.58% | 22.62 | 3.03 |
| 11/01 | 4,605 | 4,765 | 4,590 | 4,760 | +4.16% | 883,700 | 5825億6257万 | +9.07% | 21.95 | 2.94 |
