時価総額
2016/11/04～2017/03/31
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 |
|---|
| 2017 |
| 03/31 | 1,690 | 1,692 | 1,660 | 1,661 | -1.66% | 908,700 | 5055億3845万 | -3.71% | 25.77 | 1.27 |
| 03/30 | 1,710 | 1,721 | 1,685 | 1,689 | -2.26% | 457,800 | 5140億6047万 | -2.2% | 26.2 | 1.3 |
| 03/29 | 1,722 | 1,729 | 1,712 | 1,728 | -0.69% | 600,800 | 5259億3043万 | +0.06% | 26.81 | 1.33 |
| 03/28 | 1,735 | 1,744 | 1,727 | 1,740 | +0.87% | 769,300 | 5295億8273万 | +0.81% | 26.99 | 1.33 |
| 03/27 | 1,731 | 1,733 | 1,715 | 1,725 | -1.15% | 507,300 | 5250億1736万 | +0.06% | 26.76 | 1.32 |
| 03/24 | 1,720 | 1,749 | 1,720 | 1,745 | +1.16% | 679,000 | 5311億451万 | +1.34% | 27.07 | 1.34 |
| 03/23 | 1,730 | 1,730 | 1,709 | 1,725 | -0.75% | 686,500 | 5250億1736万 | +0.35% | 26.76 | 1.32 |
| 03/22 | 1,747 | 1,749 | 1,733 | 1,738 | -1.31% | 613,000 | 5289億7401万 | +1.22% | 26.96 | 1.33 |
| 03/21 | 1,739 | 1,767 | 1,739 | 1,761 | +0.8% | 431,800 | 5359億7424万 | +2.68% | 27.32 | 1.35 |
| 03/17 | 1,740 | 1,747 | 1,730 | 1,747 | -0.4% | 656,600 | 5317億1323万 | +2.04% | 27.1 | 1.34 |
| 03/16 | 1,749 | 1,760 | 1,740 | 1,754 | -0.17% | 534,600 | 5338億4374万 | +2.57% | 27.21 | 1.35 |
| 03/15 | 1,757 | 1,761 | 1,747 | 1,757 | +0.29% | 335,100 | 5347億5681万 | +2.99% | 27.26 | 1.35 |
| 03/14 | 1,752 | 1,763 | 1,749 | 1,752 | 0% | 457,800 | 5332億3502万 | +2.94% | 27.18 | 1.34 |
| 03/13 | 1,745 | 1,759 | 1,743 | 1,752 | +0.46% | 370,100 | 5332億3502万 | +3.18% | 27.18 | 1.34 |
| 03/10 | 1,721 | 1,748 | 1,716 | 1,744 | +1.87% | 1,242,800 | 5308億16万 | +2.89% | 27.06 | 1.34 |
| 03/09 | 1,727 | 1,727 | 1,710 | 1,712 | +0.06% | 393,900 | 5210億6070万 | +1.18% | 26.56 | 1.31 |
| 03/08 | 1,720 | 1,720 | 1,700 | 1,711 | -0.52% | 475,800 | 5207億5635万 | +1.3% | 26.54 | 1.31 |
| 03/07 | 1,720 | 1,726 | 1,708 | 1,720 | +0.76% | 542,200 | 5234億9557万 | +1.84% | 26.68 | 1.32 |
| 03/06 | 1,719 | 1,720 | 1,705 | 1,707 | -0.58% | 390,200 | 5195億3891万 | +1.07% | 26.48 | 1.31 |
| 03/03 | 1,749 | 1,750 | 1,716 | 1,717 | -1.66% | 817,700 | 5225億8249万 | +1.6% | 26.64 | 1.32 |
| 03/02 | 1,731 | 1,750 | 1,722 | 1,746 | +1.63% | 853,800 | 5314億887万 | +3.25% | 27.09 | 1.34 |
| 03/01 | 1,715 | 1,733 | 1,704 | 1,718 | +1.72% | 879,800 | 5228億8685万 | +1.66% | 26.65 | 1.32 |
| 02/28 | 1,683 | 1,707 | 1,677 | 1,689 | -0.41% | 888,900 | 5140億6047万 | 0% | 26.2 | 1.3 |
| 02/27 | 1,698 | 1,703 | 1,686 | 1,696 | -0.24% | 442,100 | 5161億9098万 | +0.41% | 26.31 | 1.3 |
| 02/24 | 1,690 | 1,712 | 1,681 | 1,700 | 0% | 536,900 | 5174億841万 | +0.65% | 26.37 | 1.3 |
| 02/23 | 1,703 | 1,713 | 1,693 | 1,700 | +0.24% | 561,400 | 5174億841万 | +0.59% | 26.37 | 1.3 |
| 02/22 | 1,703 | 1,703 | 1,684 | 1,696 | -0.35% | 484,900 | 5161億9098万 | +0.36% | 26.31 | 1.3 |
| 02/21 | 1,682 | 1,704 | 1,673 | 1,702 | +1.01% | 364,000 | 5180億1713万 | +0.71% | 26.4 | 1.31 |
| 02/20 | 1,680 | 1,687 | 1,662 | 1,685 | +0.42% | 394,300 | 5128億4304万 | -0.3% | 26.14 | 1.29 |
| 02/17 | 1,668 | 1,680 | 1,660 | 1,678 | -0.06% | 357,900 | 5107億1254万 | -0.83% | 26.03 | 1.29 |
| 02/16 | 1,674 | 1,688 | 1,669 | 1,679 | +0.24% | 422,500 | 5110億1689万 | -0.89% | 26.05 | 1.29 |
| 02/15 | 1,685 | 1,693 | 1,673 | 1,675 | +0.48% | 413,400 | 5097億9946万 | -1.3% | 25.98 | 1.29 |
| 02/14 | 1,701 | 1,703 | 1,667 | 1,667 | -2.11% | 558,800 | 5073億6460万 | -1.94% | 25.86 | 1.28 |
| 02/13 | 1,695 | 1,706 | 1,684 | 1,703 | +1.13% | 644,100 | 5183億2148万 | -0.06% | 26.42 | 1.31 |
| 02/10 | 1,694 | 1,695 | 1,679 | 1,684 | +1.69% | 919,200 | 5125億3868万 | -1.35% | 26.12 | 1.29 |
| 02/09 | 1,657 | 1,662 | 1,647 | 1,656 | -0.18% | 347,100 | 5040億1666万 | -3.16% | 25.69 | 1.27 |
| 02/08 | 1,665 | 1,671 | 1,652 | 1,659 | +0.18% | 413,600 | 5049億2974万 | -3.27% | 25.74 | 1.27 |
| 02/07 | 1,645 | 1,660 | 1,640 | 1,656 | -0.54% | 470,700 | 5040億1666万 | -3.66% | 25.69 | 1.27 |
| 02/06 | 1,675 | 1,678 | 1,659 | 1,665 | -0.12% | 573,500 | 5067億5588万 | -3.37% | 25.83 | 1.28 |
| 02/03 | 1,655 | 1,685 | 1,652 | 1,667 | +1.09% | 842,500 | 5073億6460万 | -3.47% | 25.86 | 1.28 |
| 02/02 | 1,706 | 1,708 | 1,644 | 1,649 | -3.85% | 1,413,100 | 5018億8616万 | -4.74% | 25.58 | 1.27 |
| 02/01 | 1,715 | 1,727 | 1,711 | 1,715 | -0.12% | 974,300 | 5219億7378万 | -1.15% | 26.61 | 1.32 |
| 01/31 | 1,729 | 1,737 | 1,711 | 1,717 | -1.38% | 1,451,200 | 5225億8249万 | -1.15% | 26.64 | 1.32 |
| 01/30 | 1,725 | 1,744 | 1,711 | 1,741 | +0.4% | 781,100 | 5298億8708万 | +0.17% | 27.01 | 1.34 |
| 01/27 | 1,724 | 1,744 | 1,721 | 1,734 | +1.05% | 898,900 | 5277億5658万 | -0.23% | 26.9 | 1.33 |
| 01/26 | 1,701 | 1,720 | 1,701 | 1,716 | +1.36% | 862,700 | 5222億7814万 | -1.27% | 26.62 | 1.32 |
| 01/25 | 1,708 | 1,720 | 1,685 | 1,693 | +0.06% | 474,800 | 5152億7790万 | -2.65% | 26.26 | 1.3 |
| 01/24 | 1,688 | 1,701 | 1,685 | 1,692 | +0.18% | 710,300 | 5149億7355万 | -2.76% | 26.25 | 1.3 |
| 01/23 | 1,712 | 1,712 | 1,688 | 1,689 | -1.8% | 728,300 | 5140億6047万 | -2.99% | 26.2 | 1.3 |
| 01/20 | 1,716 | 1,731 | 1,706 | 1,720 | +0.41% | 536,700 | 5234億9557万 | -1.26% | 26.68 | 1.32 |
| 01/19 | 1,690 | 1,720 | 1,690 | 1,713 | +1.48% | 561,300 | 5213億6506万 | -1.61% | 26.57 | 1.31 |
| 01/18 | 1,711 | 1,711 | 1,678 | 1,688 | -0.76% | 704,000 | 5137億5612万 | -2.88% | 26.19 | 1.3 |
| 01/17 | 1,750 | 1,752 | 1,701 | 1,701 | -1.85% | 480,500 | 5177億1277万 | -1.96% | 26.39 | 1.3 |
| 01/16 | 1,736 | 1,748 | 1,725 | 1,733 | -0.8% | 410,200 | 5274億5222万 | +0.06% | 26.88 | 1.33 |
| 01/13 | 1,740 | 1,758 | 1,734 | 1,747 | +0.75% | 626,000 | 5317億1323万 | +1.16% | 27.1 | 1.34 |
| 01/12 | 1,760 | 1,760 | 1,726 | 1,734 | -1.2% | 597,600 | 5277億5658万 | +0.76% | 26.9 | 1.33 |
| 01/11 | 1,766 | 1,767 | 1,752 | 1,755 | -0.62% | 430,200 | 5341億4809万 | +2.27% | 27.23 | 1.35 |
| 01/10 | 1,770 | 1,777 | 1,753 | 1,766 | -0.84% | 795,500 | 5374億9603万 | +3.21% | 27.4 | 1.35 |
| 01/06 | 1,775 | 1,784 | 1,762 | 1,781 | +0.79% | 544,900 | 5420億6140万 | +4.52% | 27.63 | 1.37 |
| 01/05 | 1,760 | 1,779 | 1,760 | 1,767 | -0.56% | 565,600 | 5378億39万 | +4.12% | 27.41 | 1.36 |
| 01/04 | 1,750 | 1,780 | 1,750 | 1,777 | +1.31% | 653,500 | 5408億4397万 | +5.09% | 27.57 | 1.36 |
| 2016 |
| 12/30 | 1,748 | 1,764 | 1,744 | 1,754 | 0% | 380,000 | 5338億4374万 | +4.16% | 27.2 | 1.35 |
| 12/29 | 1,765 | 1,765 | 1,748 | 1,754 | -0.62% | 517,300 | 5338億4374万 | +4.53% | 27.2 | 1.35 |
| 12/28 | 1,765 | 1,772 | 1,752 | 1,765 | -0.06% | 539,200 | 5371億9167万 | +5.56% | 27.37 | 1.35 |
| 12/27 | 1,766 | 1,775 | 1,754 | 1,766 | +0.17% | 611,800 | 5374億9603万 | +6.07% | 27.39 | 1.35 |
| 12/26 | 1,770 | 1,770 | 1,758 | 1,763 | +0.28% | 544,200 | 5365億8296万 | +6.4% | 27.34 | 1.35 |
| 12/22 | 1,740 | 1,758 | 1,733 | 1,758 | +0.98% | 634,800 | 5350億6117万 | +6.61% | 27.26 | 1.35 |
| 12/21 | 1,761 | 1,761 | 1,737 | 1,741 | -0.63% | 675,500 | 5298億8708万 | +6.09% | 27 | 1.34 |
| 12/20 | 1,740 | 1,758 | 1,736 | 1,752 | +1.04% | 783,700 | 5332億3502万 | +7.29% | 27.17 | 1.34 |
| 12/19 | 1,730 | 1,736 | 1,720 | 1,734 | +0.23% | 625,800 | 5277億5658万 | +6.71% | 26.89 | 1.33 |
| 12/16 | 1,732 | 1,738 | 1,724 | 1,730 | +0.58% | 885,200 | 5265億3915万 | +7.12% | 26.83 | 1.33 |
| 12/15 | 1,714 | 1,728 | 1,702 | 1,720 | +0.7% | 869,500 | 5234億9557万 | +7.1% | 26.67 | 1.32 |
| 12/14 | 1,719 | 1,720 | 1,702 | 1,708 | -0.58% | 769,500 | 5198億4327万 | +6.95% | 26.49 | 1.31 |
| 12/13 | 1,695 | 1,725 | 1,693 | 1,718 | +1.24% | 1,086,100 | 5228億8685万 | +8.05% | 26.64 | 1.32 |
| 12/12 | 1,658 | 1,700 | 1,654 | 1,697 | +3.98% | 1,082,100 | 5164億9534万 | +7.2% | 26.32 | 1.3 |
| 12/09 | 1,628 | 1,644 | 1,623 | 1,632 | +0.18% | 1,643,800 | 4967億1207万 | +3.49% | 25.31 | 1.25 |
| 12/08 | 1,632 | 1,632 | 1,622 | 1,629 | +0.25% | 970,800 | 4957億9900万 | +3.56% | 25.26 | 1.25 |
| 12/07 | 1,597 | 1,629 | 1,591 | 1,625 | +2.07% | 1,048,500 | 4945億8157万 | +3.44% | 25.2 | 1.25 |
| 12/06 | 1,623 | 1,625 | 1,591 | 1,592 | -0.69% | 789,300 | 4845億3776万 | +1.6% | 24.69 | 1.22 |
| 12/05 | 1,627 | 1,628 | 1,603 | 1,603 | -0.62% | 960,700 | 4878億8569万 | +2.23% | 24.86 | 1.23 |
| 12/02 | 1,608 | 1,623 | 1,602 | 1,613 | -0.37% | 638,900 | 4909億2927万 | +3% | 25.01 | 1.24 |
| 12/01 | 1,612 | 1,648 | 1,608 | 1,619 | +1% | 1,214,800 | 4927億5542万 | +3.38% | 25.11 | 1.24 |
| 11/30 | 1,616 | 1,622 | 1,602 | 1,603 | -0.25% | 1,117,700 | 4878億8569万 | +2.49% | 24.86 | 1.23 |
| 11/29 | 1,607 | 1,615 | 1,600 | 1,607 | 0% | 946,500 | 4891億313万 | +2.82% | 24.92 | 1.23 |
| 11/28 | 1,618 | 1,621 | 1,599 | 1,607 | -0.25% | 859,500 | 4891億313万 | +2.95% | 24.92 | 1.23 |
| 11/25 | 1,613 | 1,618 | 1,600 | 1,611 | -0.06% | 816,600 | 4903億2056万 | +3.34% | 24.98 | 1.24 |
| 11/24 | 1,604 | 1,620 | 1,594 | 1,612 | +1% | 693,900 | 4906億2492万 | +3.53% | 25 | 1.24 |
| 11/22 | 1,595 | 1,601 | 1,589 | 1,596 | -0.25% | 956,200 | 4857億5519万 | +2.64% | 24.75 | 1.22 |
| 11/21 | 1,567 | 1,604 | 1,560 | 1,600 | +2.24% | 1,121,100 | 4869億7262万 | +3.03% | 24.81 | 1.23 |
| 11/18 | 1,564 | 1,571 | 1,548 | 1,565 | +0.26% | 1,090,100 | 4763億2009万 | +0.97% | 24.27 | 1.2 |
| 11/17 | 1,546 | 1,562 | 1,538 | 1,561 | +0.32% | 1,013,600 | 4751億266万 | +0.84% | 24.21 | 1.2 |
| 11/16 | 1,548 | 1,564 | 1,534 | 1,556 | +0.71% | 963,300 | 4735億8087万 | +0.52% | 24.13 | 1.19 |
| 11/15 | 1,539 | 1,554 | 1,528 | 1,545 | +0.59% | 875,000 | 4702億3294万 | -0.19% | 23.96 | 1.18 |
| 11/14 | 1,520 | 1,545 | 1,514 | 1,536 | +2.54% | 1,380,400 | 4674億9372万 | -0.78% | 23.82 | 1.18 |
| 11/11 | 1,528 | 1,528 | 1,495 | 1,498 | -0.4% | 1,642,200 | 4559億2812万 | -3.29% | 23.23 | 1.15 |
| 11/10 | 1,509 | 1,523 | 1,484 | 1,504 | +1.48% | 1,313,500 | 4577億5426万 | -2.97% | 23.32 | 1.15 |
| 11/09 | 1,554 | 1,569 | 1,467 | 1,482 | -3.7% | 1,293,000 | 4510億5839万 | -4.45% | 22.98 | 1.14 |
| 11/08 | 1,553 | 1,553 | 1,527 | 1,539 | -0.9% | 731,600 | 4684億679万 | -0.9% | 23.87 | 1.18 |
| 11/07 | 1,545 | 1,556 | 1,533 | 1,553 | +1.5% | 1,021,500 | 4726億6780万 | 0% | 24.08 | 1.19 |
| 11/04 | 1,543 | 1,550 | 1,521 | 1,530 | -1.03% | 728,700 | 4656億6757万 | -1.48% | 23.73 | 1.17 |
