時価総額
2016/09/15～2017/03/30
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/30 | 3,800 | 3,800 | 3,730 | 3,730 | +0.27% | 400 | 37億3000万 | -1.03% | 10.27 | 0.79 |
| 03/29 | 3,780 | 3,780 | 3,710 | 3,720 | -5.34% | 800 | 37億2000万 | -1.01% | 10.25 | 0.79 |
| 03/28 | 3,980 | 3,980 | 3,900 | 3,930 | +1.29% | 500 | 39億3000万 | +4.8% | 10.82 | 0.83 |
| 03/27 | 3,850 | 3,900 | 3,850 | 3,880 | +0.78% | 500 | 38億8000万 | +4.05% | 10.69 | 0.82 |
| 03/23 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 300 | 38億5000万 | +3.72% | 10.6 | 0.81 |
| 03/22 | 3,850 | 3,850 | 3,840 | 3,850 | 0% | 300 | 38億5000万 | +4.19% | 10.6 | 0.81 |
| 03/21 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 400 | 38億5000万 | +4.68% | 10.6 | 0.81 |
| 03/16 | 3,810 | 3,850 | 3,810 | 3,850 | +0.26% | 300 | 38億5000万 | +5.19% | 10.6 | 0.81 |
| 03/13 | 3,800 | 3,840 | 3,800 | 3,840 | +1.05% | 200 | 38億4000万 | +5.38% | 10.58 | 0.81 |
| 03/10 | 3,840 | 3,840 | 3,770 | 3,800 | -0.78% | 400 | 38億 | +4.74% | 10.47 | 0.8 |
| 03/09 | 3,830 | 3,830 | 3,830 | 3,830 | +0.52% | 200 | 38億3000万 | +6.01% | 10.55 | 0.81 |
| 03/08 | 3,800 | 3,810 | 3,770 | 3,810 | +0.26% | 300 | 38億1000万 | +6.01% | 10.49 | 0.81 |
| 03/07 | 3,800 | 3,800 | 3,800 | 3,800 | -0.52% | 600 | 38億 | +6.2% | 10.47 | 0.8 |
| 03/06 | 3,790 | 3,820 | 3,790 | 3,820 | +0.79% | 300 | 38億2000万 | +7.24% | 10.52 | 0.81 |
| 03/03 | 3,780 | 3,800 | 3,780 | 3,790 | +0.26% | 400 | 37億9000万 | +6.94% | 10.44 | 0.8 |
| 03/02 | 3,770 | 3,780 | 3,770 | 3,780 | +0.8% | 400 | 37億8000万 | +7.2% | 10.41 | 0.8 |
| 03/01 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 37億5000万 | +6.9% | 10.33 | 0.79 |
| 02/28 | 3,840 | 3,840 | 3,710 | 3,750 | -2.34% | 1,100 | 37億5000万 | +7.45% | 10.33 | 0.79 |
| 02/27 | 3,700 | 3,840 | 3,700 | 3,840 | +4.92% | 300 | 38億4000万 | +10.57% | 10.58 | 0.81 |
| 02/24 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 100 | 36億6000万 | +6.09% | 10.08 | 0.77 |
| 02/22 | 3,700 | 3,700 | 3,660 | 3,660 | -1.08% | 200 | 36億6000万 | +6.52% | 10.08 | 0.77 |
| 02/21 | 3,690 | 3,700 | 3,690 | 3,700 | +0.82% | 500 | 37億 | +8.12% | 10.19 | 0.78 |
| 02/20 | 3,600 | 3,670 | 3,600 | 3,670 | +2.23% | 200 | 36億7000万 | +7.75% | 10.11 | 0.78 |
| 02/17 | 3,540 | 3,590 | 3,480 | 3,590 | +3.16% | 800 | 35億9000万 | +5.84% | 9.89 | 0.76 |
| 02/14 | 3,460 | 3,480 | 3,450 | 3,480 | +0.58% | 400 | 34億8000万 | +2.96% | 9.59 | 0.74 |
| 02/13 | 3,460 | 3,460 | 3,460 | 3,460 | -1.14% | 100 | 34億6000万 | +2.61% | 9.53 | 0.73 |
| 02/10 | 3,420 | 3,500 | 3,420 | 3,500 | +2.34% | 400 | 35億 | +4.04% | 9.64 | 0.74 |
| 02/09 | 3,420 | 3,420 | 3,420 | 3,420 | -0.58% | 100 | 34億2000万 | +1.94% | 9.42 | 0.72 |
| 02/08 | 3,430 | 3,440 | 3,400 | 3,440 | 0% | 400 | 34億4000万 | +2.72% | 9.48 | 0.73 |
| 02/06 | 3,410 | 3,440 | 3,400 | 3,440 | +0.88% | 300 | 34億4000万 | +2.9% | 9.48 | 0.73 |
| 02/03 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 34億1000万 | +2.19% | 9.39 | 0.72 |
| 02/02 | 3,420 | 3,430 | 3,410 | 3,410 | -1.16% | 400 | 34億1000万 | +2.31% | 9.39 | 0.72 |
| 02/01 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 34億5000万 | +3.67% | 9.5 | 0.73 |
| 01/31 | 3,450 | 3,450 | 3,450 | 3,450 | +0.88% | 100 | 34億5000万 | +3.92% | 9.5 | 0.73 |
| 01/30 | 3,450 | 3,450 | 3,420 | 3,420 | +1.79% | 200 | 34億2000万 | +3.26% | 9.42 | 0.72 |
| 01/27 | 3,360 | 3,360 | 3,360 | 3,360 | -1.18% | 100 | 33億6000万 | +1.66% | 9.25 | 0.71 |
| 01/26 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 34億 | +3.03% | 9.36 | 0.72 |
| 01/25 | 3,400 | 3,400 | 3,400 | 3,400 | +0.89% | 100 | 34億 | +3.28% | 9.36 | 0.72 |
| 01/23 | 3,370 | 3,370 | 3,370 | 3,370 | +0.9% | 200 | 33億7000万 | +2.62% | 9.28 | 0.71 |
| 01/20 | 3,330 | 3,340 | 3,330 | 3,340 | +0.3% | 300 | 33億4000万 | +1.92% | 9.2 | 0.71 |
| 01/19 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 100 | 33億3000万 | +1.8% | 9.17 | 0.7 |
| 01/18 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 200 | 33億 | +1.04% | 9.09 | 0.7 |
| 01/17 | 3,270 | 3,330 | 3,270 | 3,330 | +1.83% | 300 | 33億3000万 | +2.12% | 9.17 | 0.7 |
| 01/16 | 3,290 | 3,290 | 3,270 | 3,270 | -0.61% | 200 | 32億7000万 | +0.46% | 9.01 | 0.69 |
| 01/13 | 3,320 | 3,320 | 3,290 | 3,290 | -0.9% | 300 | 32億9000万 | +1.2% | 9.06 | 0.7 |
| 01/12 | 3,300 | 3,320 | 3,300 | 3,320 | +0.61% | 200 | 33億2000万 | +2.28% | 9.14 | 0.7 |
| 01/11 | 3,330 | 3,330 | 3,300 | 3,300 | -0.9% | 300 | 33億 | +1.85% | 9.09 | 0.7 |
| 01/06 | 3,280 | 3,330 | 3,280 | 3,330 | +1.52% | 300 | 33億3000万 | +2.94% | 9.17 | 0.7 |
| 01/05 | 3,270 | 3,280 | 3,270 | 3,280 | +0.31% | 300 | 32億8000万 | +1.55% | 9.03 | 0.69 |
| 01/04 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 100 | 32億7000万 | +1.4% | 9.01 | 0.69 |
| 2016 |
| 12/30 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 100 | 32億7000万 | +1.52% | 9.01 | 0.7 |
| 12/28 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 100 | 32億7000万 | +1.68% | 9.01 | 0.7 |
| 12/27 | 3,270 | 3,270 | 3,270 | 3,270 | -0.91% | 100 | 32億7000万 | +1.81% | 9.01 | 0.7 |
| 12/26 | 3,290 | 3,320 | 3,290 | 3,300 | +0.3% | 400 | 33億 | +2.87% | 9.09 | 0.71 |
| 12/21 | 3,290 | 3,290 | 3,290 | 3,290 | -0.3% | 100 | 32億9000万 | +2.75% | 9.06 | 0.71 |
| 12/20 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 300 | 33億 | +3.22% | 9.09 | 0.71 |
| 12/19 | 3,250 | 3,290 | 3,250 | 3,290 | +1.23% | 400 | 32億9000万 | +3.07% | 9.06 | 0.71 |
| 12/16 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 300 | 32億5000万 | +1.98% | 8.95 | 0.7 |
| 12/09 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 32億5000万 | +2.04% | 8.95 | 0.7 |
| 12/08 | 3,220 | 3,250 | 3,220 | 3,250 | +0.93% | 200 | 32億5000万 | +2.2% | 8.95 | 0.7 |
| 12/07 | 3,200 | 3,220 | 3,200 | 3,220 | +0.63% | 900 | 32億2000万 | +1.39% | 8.87 | 0.69 |
| 12/06 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 32億 | +0.88% | 8.81 | 0.69 |
| 12/05 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 32億 | +0.88% | 8.81 | 0.69 |
| 12/02 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 32億 | +0.95% | 8.81 | 0.69 |
| 12/01 | 3,190 | 3,200 | 3,190 | 3,200 | +0.31% | 300 | 32億 | +1.01% | 8.81 | 0.69 |
| 11/30 | 3,190 | 3,190 | 3,180 | 3,190 | +0.31% | 300 | 31億9000万 | +0.82% | 8.79 | 0.68 |
| 11/29 | 3,200 | 3,200 | 3,180 | 3,180 | 0% | 200 | 31億8000万 | +0.7% | 8.76 | 0.68 |
| 11/28 | 3,180 | 3,180 | 3,180 | 3,180 | 0% | 100 | 31億8000万 | +0.89% | 8.76 | 0.68 |
| 11/24 | 3,180 | 3,180 | 3,180 | 3,180 | +0.32% | 100 | 31億8000万 | +1.08% | 8.76 | 0.68 |
| 11/22 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 100 | 31億7000万 | +0.96% | 8.73 | 0.68 |
| 11/17 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 31億7000万 | +1.08% | 8.73 | 0.68 |
| 11/16 | 3,170 | 3,170 | 3,170 | 3,170 | -0.94% | 100 | 31億7000万 | +1.21% | 8.73 | 0.68 |
| 11/14 | 3,200 | 3,200 | 3,200 | 3,200 | +1.27% | 100 | 32億 | +2.43% | 8.81 | 0.69 |
| 11/11 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 31億6000万 | +1.35% | 8.7 | 0.68 |
| 11/10 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 31億6000万 | +1.48% | 8.7 | 0.68 |
| 11/09 | 3,160 | 3,170 | 3,160 | 3,160 | 0% | 300 | 31億6000万 | +1.67% | 8.7 | 0.68 |
| 11/08 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 31億6000万 | +1.8% | 8.7 | 0.68 |
| 11/07 | 3,140 | 3,160 | 3,140 | 3,160 | 0% | 200 | 31億6000万 | +1.9% | 8.7 | 0.68 |
| 11/04 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 31億6000万 | +2% | 8.7 | 0.68 |
| 11/02 | 3,170 | 3,170 | 3,160 | 3,160 | -0.32% | 400 | 31億6000万 | +2.13% | 8.7 | 0.68 |
| 11/01 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 31億7000万 | +2.59% | 8.73 | 0.68 |
| 10/31 | 3,200 | 3,200 | 3,170 | 3,170 | -0.94% | 400 | 31億7000万 | +2.76% | 8.73 | 0.68 |
| 10/28 | 3,190 | 3,200 | 3,190 | 3,200 | +1.91% | 400 | 32億 | +3.86% | 8.81 | 0.69 |
| 10/26 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 300 | 31億4000万 | +2.11% | 8.65 | 0.67 |
| 10/25 | 3,140 | 3,150 | 3,140 | 3,140 | +0.32% | 400 | 31億4000万 | +2.11% | 8.65 | 0.67 |
| 10/24 | 3,140 | 3,180 | 3,130 | 3,130 | -1.88% | 500 | 31億3000万 | +1.89% | 8.62 | 0.67 |
| 10/21 | 3,160 | 3,190 | 3,110 | 3,190 | +0.95% | 400 | 31億9000万 | +3.94% | 8.79 | 0.68 |
| 10/20 | 3,120 | 3,160 | 3,120 | 3,160 | +0.64% | 300 | 31億6000万 | +3.03% | 8.7 | 0.68 |
| 10/19 | 3,120 | 3,140 | 3,120 | 3,140 | +0.96% | 600 | 31億4000万 | +2.38% | 8.65 | 0.67 |
| 10/18 | 3,100 | 3,110 | 3,050 | 3,110 | +2.3% | 600 | 31億1000万 | +1.47% | 8.57 | 0.67 |
| 10/06 | 3,040 | 3,040 | 3,040 | 3,040 | +0.33% | 100 | 30億4000万 | -0.82% | 8.37 | 0.65 |
| 10/05 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 100 | 30億3000万 | -1.24% | 8.35 | 0.65 |
| 10/04 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 200 | 30億3000万 | -1.34% | 8.35 | 0.65 |
| 10/03 | 3,070 | 3,100 | 3,030 | 3,030 | -1.3% | 500 | 30億3000万 | -1.43% | 8.35 | 0.65 |
| 09/30 | 3,060 | 3,070 | 3,060 | 3,070 | +0.33% | 300 | 30億7000万 | -0.29% | 8.46 | 0.66 |
| 09/29 | 2,980 | 3,060 | 2,980 | 3,060 | +3.03% | 300 | 30億6000万 | -0.71% | 8.43 | 0.66 |
| 09/28 | 2,970 | 2,970 | 2,970 | 2,970 | -2.62% | 100 | 29億7000万 | -3.76% | 8.18 | 0.64 |
| 09/27 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 30億5000万 | -1.39% | 8.4 | 0.65 |
| 09/26 | 3,050 | 3,050 | 3,050 | 3,050 | +1.33% | 100 | 30億5000万 | -1.45% | 8.4 | 0.65 |
| 09/15 | 3,010 | 3,010 | 3,010 | 3,010 | -1.63% | 100 | 30億1000万 | -2.81% | 8.29 | 0.65 |
