時価総額
2016/04/01～2018/02/23
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 |
|---|
| 2018 |
| 02/23 | 18,065 | 18,150 | 17,200 | 17,580 | -2.39% | 2,333,500 | 2兆119億 | +3.07% | 30.94 | 4.51 |
| 02/16 | 17,280 | 18,080 | 16,955 | 18,010 | +4.77% | 3,101,800 | 2兆611億 | +5.76% | 31.69 | 4.62 |
| 02/09 | 17,095 | 17,370 | 16,150 | 17,190 | -1.32% | 3,047,400 | 1兆9672億 | +1.24% | 30.25 | 4.41 |
| 02/02 | 17,750 | 17,795 | 16,970 | 17,420 | -1.58% | 2,127,900 | 1兆9936億 | +2.89% | 30.66 | 4.46 |
| 01/26 | 17,000 | 17,770 | 16,775 | 17,700 | +4.67% | 3,010,300 | 2兆256億 | +4.78% | 31.15 | 4.54 |
| 01/19 | 16,715 | 17,335 | 16,690 | 16,910 | +2.18% | 3,188,100 | 1兆9352億 | +0.37% | 29.76 | 4.33 |
| 01/12 | 16,270 | 16,790 | 16,235 | 16,550 | +2.26% | 2,791,100 | 1兆8940億 | -1.45% | 29.12 | 4.24 |
| 01/05 | 16,295 | 16,330 | 16,085 | 16,185 | +0.75% | 2,020,500 | 1兆8522億 | -3.21% | 28.48 | 4.15 |
| 2017 |
| 12/29 | 15,800 | 16,230 | 15,515 | 16,065 | -6.13% | 6,287,100 | 1兆8385億 | -3.61% | 28.27 | 4.12 |
| 12/22 | 17,490 | 17,655 | 16,915 | 17,115 | -0.95% | 2,752,600 | 1兆9587億 | +2.9% | 30.12 | 4.39 |
| 12/15 | 17,720 | 17,845 | 17,175 | 17,280 | -2.35% | 2,188,700 | 1兆9775億 | +4.41% | 30.41 | 4.43 |
| 12/08 | 18,280 | 18,770 | 17,480 | 17,695 | -2.24% | 3,159,600 | 2兆250億 | +7.11% | 31.14 | 4.53 |
| 12/01 | 17,915 | 18,610 | 17,620 | 18,100 | +1.29% | 3,239,000 | 2兆714億 | +9.86% | 31.85 | 4.64 |
| 11/24 | 17,295 | 17,955 | 17,195 | 17,870 | +4.11% | 3,214,100 | 2兆451億 | +8.89% | 31.45 | 4.58 |
| 11/17 | 16,450 | 17,225 | 16,265 | 17,165 | +3.59% | 2,614,200 | 1兆9644億 | +5.04% | 29.9 | 4.35 |
| 11/10 | 16,600 | 16,975 | 16,395 | 16,570 | -0.3% | 2,584,700 | 1兆8963億 | +1.74% | 28.87 | 4.2 |
| 11/02 | 16,440 | 16,645 | 16,235 | 16,620 | +0.73% | 2,307,400 | 1兆9020億 | +2.2% | 28.95 | 4.22 |
| 10/27 | 17,000 | 17,070 | 16,400 | 16,500 | -2.14% | 2,780,900 | 1兆8883億 | +1.67% | 28.74 | 4.19 |
| 10/20 | 16,110 | 16,900 | 15,940 | 16,860 | +4.79% | 2,900,200 | 1兆9295億 | +4.39% | 29.37 | 4.28 |
| 10/13 | 16,030 | 16,280 | 15,960 | 16,090 | +0.44% | 2,182,000 | 1兆8413億 | +0.21% | 28.03 | 4.08 |
| 10/06 | 16,220 | 16,450 | 15,800 | 16,020 | -0.44% | 3,971,700 | 1兆8333億 | +0.05% | 27.91 | 4.06 |
| 09/29 | 17,500 | 17,660 | 15,970 | 16,090 | -7.1% | 4,947,900 | 1兆8413億 | +0.88% | 28.03 | 4.08 |
| 09/22 | 16,600 | 17,560 | 16,380 | 17,320 | -3.78% | 5,014,700 | 1兆9821億 | +8.87% | 30.17 | 4.39 |
| 09/15 | 17,700 | 18,230 | 17,620 | 18,000 | +2.86% | 1,907,700 | 2兆599億 | +14.08% | 31.36 | 4.57 |
| 09/08 | 16,840 | 17,600 | 16,590 | 17,500 | +3.61% | 1,741,600 | 2兆27億 | +12.22% | 30.49 | 4.44 |
| 09/01 | 16,830 | 17,420 | 16,740 | 16,890 | +0.6% | 1,480,500 | 1兆9329億 | +9.49% | 29.42 | 4.28 |
| 08/25 | 16,030 | 17,020 | 15,980 | 16,790 | +5.13% | 2,250,900 | 1兆9215億 | +9.88% | 29.25 | 4.26 |
| 08/18 | 16,330 | 16,580 | 15,920 | 15,970 | -3.04% | 2,058,700 | 1兆8276億 | +5.57% | 27.81 | 4.05 |
| 08/10 | 16,610 | 16,800 | 16,330 | 16,470 | -0.42% | 1,793,600 | 1兆8848億 | +9.77% | 28.68 | 4.18 |
| 08/04 | 15,570 | 16,710 | 15,460 | 16,540 | +6.23% | 2,878,100 | 1兆8928億 | +11.46% | 28.8 | 4.19 |
| 07/28 | 14,760 | 15,730 | 14,760 | 15,570 | +5.49% | 3,062,800 | 1兆7818億 | +6.1% | 27.11 | 3.95 |
| 07/21 | 14,760 | 15,100 | 14,630 | 14,760 | -0.34% | 1,928,300 | 1兆6891億 | +1.4% | 25.7 | 3.74 |
| 07/14 | 15,140 | 15,140 | 14,780 | 14,810 | -2.69% | 2,122,000 | 1兆6949億 | +2.34% | 25.79 | 3.76 |
| 07/07 | 15,000 | 15,240 | 14,750 | 15,220 | +1.2% | 3,247,100 | 1兆7418億 | +5.81% | 26.51 | 3.86 |
| 06/30 | 16,570 | 16,950 | 14,930 | 15,040 | -9.12% | 4,465,400 | 1兆7212億 | +5.24% | 26.19 | 3.81 |
| 06/23 | 16,550 | 16,990 | 16,460 | 16,550 | -0.06% | 1,675,100 | 1兆8940億 | +16.3% | 28.82 | 4.2 |
| 06/16 | 16,540 | 16,900 | 16,230 | 16,560 | +0.42% | 2,422,100 | 1兆8951億 | +17.42% | 28.84 | 4.2 |
| 06/09 | 16,160 | 17,300 | 16,160 | 16,490 | +2.11% | 2,776,300 | 1兆8871億 | +18.12% | 28.72 | 4.18 |
| 06/02 | 15,740 | 16,390 | 15,730 | 16,150 | +2.47% | 1,707,700 | 1兆8482億 | +17.01% | 28.12 | 4.1 |
| 05/26 | 15,950 | 16,320 | 15,730 | 15,760 | -1.5% | 1,855,800 | 1兆8036億 | +15.71% | 27.45 | 4 |
| 05/19 | 15,760 | 16,220 | 15,730 | 16,000 | +1.39% | 2,243,400 | 1兆8310億 | +18.89% | 27.83 | 4.05 |
| 05/12 | 14,460 | 15,780 | 14,390 | 15,780 | +8.53% | 3,104,600 | 1兆8059億 | +18.76% | 27.45 | 4 |
| 05/02 | 14,470 | 14,600 | 14,430 | 14,540 | +0.21% | 675,800 | 1兆6640億 | +10.89% | 25.29 | 3.68 |
| 04/28 | 15,050 | 15,050 | 14,400 | 14,510 | -3.14% | 2,799,100 | 1兆6605億 | +11.68% | 25.24 | 3.68 |
| 04/21 | 14,360 | 15,190 | 14,350 | 14,980 | +3.81% | 2,524,000 | 1兆7143億 | +16.07% | 26.06 | 3.79 |
| 04/14 | 15,320 | 15,380 | 14,420 | 14,430 | -4.44% | 3,656,800 | 1兆6514億 | +12.66% | 25.1 | 3.66 |
| 04/07 | 14,260 | 15,130 | 14,090 | 15,100 | +7.32% | 3,820,800 | 1兆7280億 | +18.69% | 26.27 | 3.83 |
| 03/31 | 13,250 | 14,270 | 13,220 | 14,070 | +5% | 3,145,000 | 1兆6102億 | +11.69% | 24.48 | 3.56 |
| 03/24 | 13,380 | 13,630 | 13,120 | 13,400 | +0.98% | 2,065,100 | 1兆5335億 | +7.11% | 23.31 | 3.39 |
| 03/17 | 13,170 | 13,410 | 13,120 | 13,270 | +0.23% | 1,602,100 | 1兆5186億 | +6.54% | 23.08 | 3.36 |
| 03/10 | 12,920 | 13,370 | 12,790 | 13,240 | +1.92% | 1,742,100 | 1兆5152億 | +6.82% | 23.03 | 3.35 |
| 03/03 | 12,790 | 13,350 | 12,770 | 12,990 | +0.85% | 2,238,600 | 1兆4866億 | +5.46% | 22.6 | 3.29 |
| 02/24 | 12,340 | 12,960 | 12,220 | 12,880 | +4.46% | 1,742,100 | 1兆4740億 | +5.25% | 23.98 | 3.65 |
| 02/17 | 12,470 | 12,770 | 12,190 | 12,330 | -0.88% | 1,891,100 | 1兆4110億 | +1.41% | 22.92 | 3.49 |
| 02/10 | 12,620 | 12,640 | 12,250 | 12,440 | -1.19% | 1,419,300 | 1兆4236億 | +2.79% | 23.12 | 3.52 |
| 02/03 | 12,700 | 12,870 | 12,530 | 12,590 | -0.71% | 1,721,300 | 1兆4408億 | +4.44% | 23.4 | 3.57 |
| 01/27 | 12,600 | 12,890 | 12,280 | 12,680 | +0.63% | 1,715,300 | 1兆4511億 | +5.35% | 23.57 | 3.59 |
| 01/20 | 12,890 | 12,980 | 12,480 | 12,600 | -2.25% | 1,814,900 | 1兆4419億 | +5.07% | 23.42 | 3.57 |
| 01/13 | 13,450 | 13,530 | 12,650 | 12,890 | -4.73% | 2,353,700 | 1兆4751億 | +7.44% | 23.96 | 3.65 |
| 01/06 | 13,400 | 13,610 | 13,260 | 13,530 | +1.27% | 1,591,100 | 1兆5484億 | +12.91% | 25.15 | 3.83 |
| 2016 |
| 12/30 | 13,290 | 13,480 | 12,900 | 13,360 | +2.85% | 2,016,400 | 1兆5289億 | +11.82% | 24.83 | 3.78 |
| 12/22 | 12,590 | 13,230 | 12,560 | 12,990 | +3.67% | 2,230,300 | 1兆4866億 | +8.8% | 24.14 | 3.68 |
| 12/16 | 11,750 | 12,620 | 11,710 | 12,530 | +8.02% | 3,043,900 | 1兆4339億 | +4.84% | 23.29 | 3.55 |
| 12/09 | 11,720 | 11,810 | 11,440 | 11,600 | -1.02% | 2,059,900 | 1兆3275億 | -2.84% | 21.56 | 3.29 |
| 12/02 | 11,870 | 12,230 | 11,650 | 11,720 | -0.09% | 3,211,200 | 1兆3412億 | -1.71% | 21.78 | 3.32 |
| 11/25 | 11,460 | 11,950 | 11,400 | 11,730 | +2.89% | 2,237,700 | 1兆3424億 | -1.55% | 21.8 | 3.32 |
| 11/18 | 11,570 | 11,830 | 11,290 | 11,400 | -1.47% | 3,006,200 | 1兆3046億 | -4.14% | 21.09 | 3.21 |
| 11/11 | 12,420 | 12,480 | 11,510 | 11,570 | -6.16% | 2,969,900 | 1兆3241億 | -2.6% | 21.41 | 3.26 |
| 11/04 | 12,510 | 12,690 | 12,180 | 12,330 | -1.6% | 1,291,900 | 1兆4110億 | +4.18% | 22.81 | 3.48 |
| 10/28 | 12,350 | 12,830 | 12,290 | 12,530 | +2.04% | 1,933,700 | 1兆4339億 | +6.47% | 23.18 | 3.53 |
| 10/21 | 11,950 | 12,630 | 11,910 | 12,280 | +2.5% | 2,014,800 | 1兆4053億 | +5.19% | 22.72 | 3.46 |
| 10/14 | 11,890 | 12,050 | 11,850 | 11,980 | +0.76% | 1,113,600 | 1兆3710億 | +3.33% | 22.17 | 3.38 |
| 10/07 | 12,240 | 12,380 | 11,810 | 11,890 | -1.33% | 2,320,200 | 1兆3607億 | +3.05% | 22 | 3.35 |
| 09/30 | 11,970 | 12,670 | 11,620 | 12,050 | +2.64% | 3,751,400 | 1兆3790億 | +4.96% | 22.29 | 3.4 |
| 09/23 | 11,290 | 11,750 | 11,050 | 11,740 | +3.89% | 1,751,200 | 1兆3435億 | +2.86% | 21.72 | 3.31 |
| 09/16 | 10,760 | 11,330 | 10,760 | 11,300 | +2.63% | 1,885,200 | 1兆2932億 | -0.46% | 20.91 | 3.19 |
| 09/09 | 10,990 | 11,350 | 10,740 | 11,010 | +0.92% | 2,157,000 | 1兆2600億 | -2.49% | 20.37 | 3.1 |
| 09/02 | 11,080 | 11,140 | 10,360 | 10,910 | +0.09% | 3,522,600 | 1兆2485億 | -2.81% | 20.19 | 3.08 |
| 08/26 | 11,300 | 11,860 | 10,840 | 10,900 | -3.2% | 3,462,700 | 1兆2474億 | -2.38% | 20.17 | 3.07 |
| 08/19 | 12,130 | 12,160 | 11,200 | 11,260 | -7.17% | 2,221,200 | 1兆2886億 | +1.49% | 20.8 | 3.17 |
| 08/12 | 11,760 | 12,210 | 11,410 | 12,130 | +4.93% | 1,609,400 | 1兆3881億 | +10.27% | 22.4 | 3.41 |
| 08/05 | 12,560 | 12,720 | 11,350 | 11,560 | -9.26% | 2,635,200 | 1兆3229億 | +6.58% | 21.35 | 3.25 |
| 07/29 | 12,570 | 12,800 | 12,160 | 12,740 | +1.68% | 2,418,300 | 1兆4580億 | +19.07% | 23.53 | 3.59 |
| 07/22 | 12,370 | 13,150 | 12,280 | 12,530 | -1.1% | 2,760,000 | 1兆4339億 | +18.68% | 23.14 | 3.53 |
| 07/15 | 13,360 | 13,560 | 12,400 | 12,670 | -3.43% | 3,621,800 | 1兆4499億 | +21.34% | 23.4 | 3.57 |
| 07/08 | 13,430 | 13,630 | 13,030 | 13,120 | -1.5% | 2,745,800 | 1兆5014億 | +27.43% | 24.23 | 3.69 |
| 07/01 | 12,530 | 13,580 | 12,180 | 13,320 | +9.09% | 4,543,000 | 1兆5243億 | +31.31% | 24.6 | 3.75 |
| 06/24 | 11,360 | 12,470 | 11,190 | 12,210 | +8.92% | 2,885,300 | 1兆3973億 | +22.22% | 22.55 | 3.44 |
| 06/17 | 11,340 | 11,360 | 11,090 | 11,210 | -2.52% | 1,811,600 | 1兆2829億 | +13.11% | 20.71 | 3.16 |
| 06/10 | 11,190 | 11,560 | 11,110 | 11,500 | +3.05% | 1,809,900 | 1兆3161億 | +16.59% | 21.24 | 3.24 |
| 06/03 | 10,960 | 11,260 | 10,900 | 11,160 | +0.72% | 2,074,700 | 1兆2771億 | +13.75% | 20.61 | 3.14 |
| 05/27 | 10,420 | 11,470 | 10,340 | 11,080 | +5.93% | 2,180,000 | 1兆2680億 | +13.41% | 20.47 | 3.12 |
| 05/20 | 10,750 | 10,800 | 10,410 | 10,460 | -2.15% | 1,549,200 | 1兆1970億 | +7.48% | 19.31 | 2.94 |
| 05/13 | 10,250 | 10,770 | 10,240 | 10,690 | +5.42% | 2,301,100 | 1兆2234億 | +10.02% | 19.74 | 3.01 |
| 05/06 | 9,940 | 10,170 | 9,890 | 10,140 | -1.36% | 982,700 | 1兆1604億 | +4.71% | 18.72 | 2.85 |
| 04/28 | 10,450 | 10,640 | 10,250 | 10,280 | -2.84% | 1,493,200 | 1兆1764億 | +6.2% | 18.98 | 2.89 |
| 04/22 | 10,200 | 10,740 | 10,200 | 10,580 | +0.95% | 2,126,700 | 1兆2108億 | +9.41% | 19.53 | 2.98 |
| 04/15 | 10,310 | 10,640 | 10,240 | 10,480 | +0.96% | 2,588,100 | 1兆1993億 | +8.86% | 19.35 | 2.95 |
| 04/08 | 10,300 | 10,480 | 9,930 | 10,380 | +1.86% | 3,181,200 | 1兆1879億 | +8.44% | 19.17 | 2.92 |
| 04/01 | 9,800 | 10,550 | 9,600 | 10,190 | +4.41% | 3,558,400 | 1兆1661億 | +6.87% | 18.81 | 2.87 |
