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 | 2,100 | 2,107 | 2,085 | 2,104 | +0.77% | 34,600 | 866億4336万 | +0.77% | 17.69 | 1.78 |
03/29 | 2,091 | 2,096 | 2,068 | 2,088 | +0.43% | 45,200 | 859億8447万 | -0.05% | 17.56 | 1.77 |
03/28 | 2,086 | 2,086 | 2,044 | 2,079 | -1.56% | 75,600 | 856億1385万 | -0.57% | 17.48 | 1.76 |
03/27 | 2,080 | 2,112 | 2,060 | 2,112 | +3.02% | 176,900 | 869億7280万 | +1% | 17.76 | 1.79 |
03/26 | 2,041 | 2,050 | 2,014 | 2,050 | +0.44% | 111,100 | 844億1962万 | -1.91% | 17.24 | 1.73 |
03/23 | 2,063 | 2,063 | 2,032 | 2,041 | -2.44% | 98,800 | 840億4900万 | -2.39% | 17.16 | 1.73 |
03/22 | 2,100 | 2,100 | 2,077 | 2,092 | +0.29% | 78,300 | 861億4920万 | +0.1% | 17.59 | 1.77 |
03/20 | 2,079 | 2,086 | 2,066 | 2,086 | -0.05% | 45,200 | 859億211万 | 0% | 17.54 | 1.76 |
03/19 | 2,103 | 2,103 | 2,073 | 2,087 | -0.48% | 54,100 | 859億4329万 | +0.19% | 17.55 | 1.77 |
03/16 | 2,108 | 2,119 | 2,089 | 2,097 | +0.1% | 44,200 | 863億5510万 | +0.72% | 17.63 | 1.77 |
03/15 | 2,100 | 2,105 | 2,083 | 2,095 | 0% | 34,600 | 862億7274万 | +0.67% | 17.62 | 1.77 |
03/14 | 2,103 | 2,107 | 2,087 | 2,095 | -0.66% | 35,100 | 862億7274万 | +0.77% | 17.62 | 1.77 |
03/13 | 2,108 | 2,125 | 2,101 | 2,109 | +0.67% | 84,500 | 868億4926万 | +1.54% | 17.73 | 1.78 |
03/12 | 2,098 | 2,099 | 2,066 | 2,095 | +1.31% | 57,400 | 862億7274万 | +0.87% | 17.62 | 1.77 |
03/09 | 2,111 | 2,112 | 2,058 | 2,068 | +0.1% | 54,000 | 851億6087万 | -0.48% | 17.39 | 1.75 |
03/08 | 2,073 | 2,073 | 2,053 | 2,066 | +0.58% | 34,900 | 850億7851万 | -0.53% | 17.37 | 1.75 |
03/07 | 2,066 | 2,079 | 2,051 | 2,054 | -0.58% | 37,700 | 845億8434万 | -1.01% | 17.27 | 1.74 |
03/06 | 2,081 | 2,096 | 2,065 | 2,066 | -0.1% | 41,800 | 850億7851万 | -0.43% | 17.37 | 1.75 |
03/05 | 2,076 | 2,083 | 2,058 | 2,068 | -0.29% | 39,100 | 851億6087万 | -0.34% | 17.39 | 1.75 |
03/02 | 2,090 | 2,093 | 2,066 | 2,074 | -1.52% | 48,500 | 854億795万 | -0.05% | 17.44 | 1.75 |
03/01 | 2,133 | 2,137 | 2,096 | 2,106 | -0.85% | 51,600 | 867億2572万 | +1.54% | 17.71 | 1.78 |
02/28 | 2,142 | 2,144 | 2,124 | 2,124 | -0.28% | 41,300 | 874億6696万 | +2.46% | 17.86 | 1.8 |
02/27 | 2,138 | 2,138 | 2,121 | 2,130 | +0.8% | 39,700 | 877億1405万 | +2.85% | 17.91 | 1.8 |
02/26 | 2,140 | 2,143 | 2,105 | 2,113 | +0.33% | 62,000 | 870億1398万 | +2.13% | 17.77 | 1.79 |
02/23 | 2,135 | 2,140 | 2,102 | 2,106 | -1.13% | 34,500 | 867億2572万 | +1.89% | 17.71 | 1.78 |
02/22 | 2,150 | 2,160 | 2,111 | 2,130 | +0.33% | 66,800 | 877億1405万 | +3.15% | 17.91 | 1.8 |
02/21 | 2,130 | 2,163 | 2,115 | 2,123 | +1.48% | 82,800 | 874億2578万 | +2.91% | 17.85 | 1.8 |
02/20 | 2,100 | 2,100 | 2,086 | 2,092 | 0% | 41,500 | 861億4920万 | +1.45% | 17.59 | 1.77 |
02/19 | 2,098 | 2,106 | 2,088 | 2,092 | +1.65% | 41,400 | 861億4920万 | +1.5% | 17.59 | 1.77 |
02/16 | 2,036 | 2,071 | 2,036 | 2,058 | +1.93% | 28,000 | 847億4906万 | -0.1% | 17.3 | 1.74 |
02/15 | 2,003 | 2,038 | 2,003 | 2,019 | +1.05% | 29,900 | 831億4303万 | -2.04% | 16.98 | 1.71 |
02/14 | 2,019 | 2,029 | 1,992 | 1,998 | -1.04% | 47,400 | 822億7825万 | -3.24% | 16.8 | 1.69 |
02/13 | 2,065 | 2,066 | 2,013 | 2,019 | -1.32% | 44,900 | 831億4303万 | -2.42% | 16.98 | 1.71 |
02/09 | 2,035 | 2,054 | 2,016 | 2,046 | -1.11% | 50,000 | 842億5490万 | -1.25% | 17.2 | 1.73 |
02/08 | 2,070 | 2,099 | 2,067 | 2,069 | +0.1% | 28,600 | 852億205万 | -0.19% | 17.4 | 1.75 |
02/07 | 2,099 | 2,138 | 2,065 | 2,067 | +1.47% | 83,400 | 851億1969万 | -0.24% | 17.38 | 1.75 |
02/06 | 2,040 | 2,048 | 2,001 | 2,037 | -3.05% | 95,500 | 838億8428万 | -1.69% | 17.13 | 1.72 |
02/05 | 2,073 | 2,121 | 2,073 | 2,101 | -0.52% | 67,300 | 865億1982万 | +1.3% | 17.67 | 1.78 |
02/02 | 2,046 | 2,135 | 2,041 | 2,112 | +3.23% | 91,400 | 869億7280万 | +1.83% | 17.76 | 1.79 |
02/01 | 2,046 | 2,057 | 2,037 | 2,046 | +0.79% | 28,300 | 842億5490万 | -1.25% | 17.2 | 1.73 |
01/31 | 2,055 | 2,059 | 2,030 | 2,030 | -1.22% | 47,800 | 835億9602万 | -2.03% | 17.07 | 1.72 |
01/30 | 2,074 | 2,078 | 2,054 | 2,055 | -0.44% | 31,800 | 846億2552万 | -0.82% | 17.28 | 1.74 |
01/29 | 2,078 | 2,082 | 2,063 | 2,064 | +0.1% | 19,600 | 849億9615万 | -0.34% | 17.35 | 1.75 |
01/26 | 2,088 | 2,089 | 2,062 | 2,062 | +0.05% | 37,700 | 849億1379万 | -0.34% | 17.34 | 1.74 |
01/25 | 2,080 | 2,081 | 2,061 | 2,061 | -0.82% | 30,300 | 848億7261万 | -0.34% | 17.33 | 1.74 |
01/24 | 2,070 | 2,085 | 2,070 | 2,078 | +0.43% | 21,900 | 855億7267万 | +0.63% | 17.47 | 1.76 |
01/23 | 2,080 | 2,080 | 2,068 | 2,069 | -0.05% | 29,300 | 852億205万 | +0.39% | 17.4 | 1.75 |
01/22 | 2,073 | 2,078 | 2,056 | 2,070 | +0.24% | 36,400 | 852億4323万 | +0.58% | 17.41 | 1.75 |
01/19 | 2,061 | 2,071 | 2,061 | 2,065 | +0.05% | 21,800 | 850億3733万 | +0.49% | 17.36 | 1.75 |
01/18 | 2,095 | 2,097 | 2,061 | 2,064 | -1.24% | 41,300 | 849億9615万 | +0.58% | 17.35 | 1.75 |
01/17 | 2,080 | 2,091 | 2,064 | 2,090 | +0.53% | 25,600 | 860億6683万 | +1.95% | 17.57 | 1.77 |
01/16 | 2,069 | 2,085 | 2,063 | 2,079 | +0.48% | 18,800 | 856億1385万 | +1.61% | 17.48 | 1.76 |
01/15 | 2,086 | 2,086 | 2,065 | 2,069 | -0.24% | 22,000 | 852億205万 | +1.22% | 17.4 | 1.75 |
01/12 | 2,083 | 2,088 | 2,061 | 2,074 | -0.81% | 31,200 | 854億795万 | +1.57% | 17.44 | 1.75 |
01/11 | 2,105 | 2,105 | 2,084 | 2,091 | -0.67% | 29,500 | 861億801万 | +2.5% | 17.58 | 1.77 |
01/10 | 2,111 | 2,124 | 2,103 | 2,105 | -0.28% | 36,500 | 866億8454万 | +3.29% | 17.7 | 1.78 |
01/09 | 2,090 | 2,116 | 2,085 | 2,111 | +1.49% | 58,600 | 869億3162万 | +3.73% | 17.75 | 1.79 |
01/05 | 2,081 | 2,085 | 2,067 | 2,080 | +0.29% | 36,100 | 856億5503万 | +2.41% | 17.49 | 1.76 |
01/04 | 2,074 | 2,074 | 2,054 | 2,074 | +1.02% | 30,500 | 854億795万 | +2.27% | 17.44 | 1.75 |
2017 |
12/29 | 2,062 | 2,063 | 2,046 | 2,053 | -0.15% | 18,100 | 845億4316万 | +1.33% | 15.88 | 1.6 |
12/28 | 2,099 | 2,099 | 2,047 | 2,056 | -1.44% | 67,500 | 846億6670万 | +1.58% | 15.9 | 1.6 |
12/27 | 2,100 | 2,100 | 2,072 | 2,086 | -0.38% | 36,600 | 859億211万 | +3.17% | 16.13 | 1.62 |
12/26 | 2,086 | 2,108 | 2,086 | 2,094 | +0.38% | 42,900 | 862億3156万 | +3.77% | 16.19 | 1.63 |
12/25 | 2,050 | 2,086 | 2,050 | 2,086 | +2.1% | 48,900 | 859億211万 | +3.57% | 16.13 | 1.62 |
12/22 | 2,029 | 2,048 | 2,029 | 2,043 | +0.84% | 34,000 | 841億3136万 | +1.64% | 15.8 | 1.59 |
12/21 | 2,021 | 2,033 | 2,014 | 2,026 | +0.25% | 32,000 | 834億3129万 | +0.95% | 15.67 | 1.58 |
12/20 | 2,030 | 2,032 | 2,017 | 2,021 | -0.39% | 37,100 | 832億2539万 | +0.85% | 15.63 | 1.57 |
12/19 | 2,023 | 2,033 | 2,014 | 2,029 | +0.64% | 40,000 | 835億5484万 | +1.3% | 15.69 | 1.58 |
12/18 | 2,000 | 2,022 | 1,998 | 2,016 | +1.31% | 49,100 | 830億1949万 | +0.7% | 15.59 | 1.57 |
12/15 | 2,000 | 2,000 | 1,986 | 1,990 | +0.05% | 75,900 | 819億4880万 | -0.6% | 15.39 | 1.55 |
12/14 | 2,000 | 2,000 | 1,987 | 1,989 | 0% | 78,100 | 819億762万 | -0.75% | 15.38 | 1.55 |
12/13 | 1,995 | 1,995 | 1,985 | 1,989 | +0.15% | 53,200 | 819億762万 | -0.85% | 15.38 | 1.55 |
12/12 | 2,000 | 2,003 | 1,986 | 1,986 | -0.3% | 66,600 | 817億8408万 | -1.19% | 15.36 | 1.55 |
12/11 | 2,014 | 2,017 | 1,987 | 1,992 | -0.9% | 87,700 | 820億3116万 | -1.04% | 15.41 | 1.55 |
12/08 | 2,000 | 2,020 | 2,000 | 2,010 | -0.15% | 65,800 | 827億7241万 | -0.35% | 15.54 | 1.56 |
12/07 | 2,015 | 2,032 | 2,010 | 2,013 | 0% | 47,300 | 828億9595万 | -0.3% | 15.57 | 1.57 |
12/06 | 2,032 | 2,032 | 2,006 | 2,013 | -1.08% | 39,800 | 828億9595万 | -0.35% | 15.57 | 1.57 |
12/05 | 2,037 | 2,037 | 2,011 | 2,035 | +0.64% | 43,400 | 838億192万 | +0.69% | 15.74 | 1.58 |
12/04 | 2,049 | 2,049 | 2,018 | 2,022 | -0.44% | 23,400 | 832億6657万 | 0% | 15.64 | 1.57 |
12/01 | 2,035 | 2,043 | 2,020 | 2,031 | -0.2% | 27,200 | 836億3720万 | +0.45% | 15.71 | 1.58 |
11/30 | 2,007 | 2,037 | 1,995 | 2,035 | +1.34% | 51,500 | 838億192万 | +0.64% | 15.74 | 1.58 |
11/29 | 2,013 | 2,017 | 2,003 | 2,008 | +0.25% | 12,200 | 826億9005万 | -0.74% | 15.53 | 1.56 |
11/28 | 2,021 | 2,023 | 1,998 | 2,003 | -0.89% | 40,000 | 824億8415万 | -1.04% | 15.49 | 1.56 |
11/27 | 2,020 | 2,028 | 2,013 | 2,021 | +0.35% | 20,500 | 832億2539万 | -0.2% | 15.63 | 1.57 |
11/24 | 1,999 | 2,018 | 1,987 | 2,014 | +1.05% | 30,700 | 829億3713万 | -0.54% | 15.58 | 1.57 |
11/22 | 2,012 | 2,012 | 1,991 | 1,993 | -0.15% | 24,500 | 820億7234万 | -1.68% | 15.41 | 1.55 |
11/21 | 1,999 | 2,018 | 1,991 | 1,996 | +0.71% | 36,300 | 821億9589万 | -1.72% | 15.44 | 1.55 |
11/20 | 1,978 | 1,990 | 1,971 | 1,982 | -0.1% | 30,500 | 816億1936万 | -2.6% | 15.33 | 1.54 |
11/17 | 1,997 | 1,997 | 1,967 | 1,984 | +0.3% | 52,500 | 817億172万 | -2.7% | 15.34 | 1.54 |
11/16 | 1,952 | 1,996 | 1,952 | 1,978 | +1.02% | 22,400 | 814億5464万 | -3.13% | 15.3 | 1.54 |
11/15 | 1,996 | 1,996 | 1,952 | 1,958 | -1.9% | 48,200 | 806億3103万 | -4.21% | 15.14 | 1.52 |
11/14 | 1,992 | 1,997 | 1,982 | 1,996 | +0.25% | 41,200 | 821億9589万 | -2.49% | 15.44 | 1.55 |
11/13 | 2,017 | 2,018 | 1,991 | 1,991 | -0.99% | 42,100 | 819億8998万 | -2.78% | 15.4 | 1.55 |
11/10 | 2,018 | 2,045 | 2,003 | 2,011 | -1.42% | 52,200 | 828億1359万 | -1.85% | 15.55 | 1.56 |
11/09 | 2,066 | 2,071 | 2,021 | 2,040 | -0.92% | 52,300 | 840億782万 | -0.44% | 15.78 | 1.59 |
11/08 | 2,062 | 2,064 | 2,046 | 2,059 | -0.48% | 37,400 | 847億9025万 | +0.49% | 15.92 | 1.6 |
11/07 | 2,070 | 2,078 | 2,057 | 2,069 | 0% | 38,900 | 852億205万 | +1.07% | 16 | 1.61 |
11/06 | 2,080 | 2,080 | 2,052 | 2,069 | -0.91% | 64,500 | 852億205万 | +1.17% | 16 | 1.61 |
11/02 | 2,070 | 2,089 | 2,050 | 2,088 | +0.87% | 41,800 | 859億8447万 | +2.25% | 16.15 | 1.62 |
11/01 | 2,052 | 2,075 | 2,038 | 2,070 | +1.37% | 35,000 | 852億4323万 | +1.62% | 16.01 | 1.61 |