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 | 765 | 769 | 754 | 755 | -1.31% | 480,100 | 896億8577万 | +0.67% | 32.41 | 4.85 |
| 03/30 | 780 | 790 | 760 | 765 | -1.16% | 672,600 | 908億7366万 | +1.86% | 32.84 | 4.92 |
| 03/29 | 753 | 776 | 753 | 774 | +2.52% | 557,000 | 919億4276万 | +3.2% | 33.23 | 4.97 |
| 03/28 | 759 | 765 | 748 | 755 | -0.26% | 629,900 | 896億8577万 | +0.94% | 32.41 | 4.85 |
| 03/27 | 771 | 779 | 753 | 757 | -3.69% | 667,200 | 899億2334万 | +1.2% | 32.5 | 4.87 |
| 03/24 | 766 | 787 | 758 | 786 | +3.56% | 999,000 | 933億6823万 | +5.36% | 33.74 | 5.05 |
| 03/23 | 746 | 766 | 743 | 759 | +2.29% | 563,100 | 901億6092万 | +2.02% | 32.58 | 4.88 |
| 03/22 | 744 | 755 | 742 | 742 | -3.39% | 549,900 | 881億4151万 | -0.13% | 31.85 | 4.77 |
| 03/21 | 743 | 768 | 741 | 768 | +3.09% | 1,013,000 | 912億3002万 | +3.5% | 32.97 | 4.94 |
| 03/17 | 746 | 752 | 737 | 745 | -0.67% | 570,800 | 884億9787万 | +0.27% | 31.98 | 4.79 |
| 03/16 | 740 | 750 | 733 | 750 | +1.08% | 611,600 | 890億9182万 | +0.81% | 32.2 | 4.82 |
| 03/15 | 748 | 749 | 739 | 742 | -1.2% | 481,400 | 881億4151万 | -0.4% | 31.85 | 4.77 |
| 03/14 | 751 | 755 | 744 | 751 | -0.13% | 339,000 | 892億1061万 | +0.67% | 32.24 | 4.83 |
| 03/13 | 760 | 761 | 748 | 752 | -1.57% | 608,100 | 893億2940万 | +0.67% | 32.28 | 4.83 |
| 03/10 | 746 | 764 | 737 | 764 | +4.23% | 1,157,000 | 907億5487万 | +2.14% | 32.8 | 4.91 |
| 03/09 | 740 | 742 | 731 | 733 | 0% | 436,500 | 870億7241万 | -2.01% | 31.47 | 4.71 |
| 03/08 | 730 | 742 | 727 | 733 | 0% | 804,700 | 870億7241万 | -2.14% | 31.47 | 4.71 |
| 03/07 | 733 | 739 | 729 | 733 | 0% | 407,100 | 870億7241万 | -2.4% | 31.47 | 4.71 |
| 03/06 | 730 | 734 | 727 | 733 | +0.41% | 461,400 | 870億7241万 | -2.53% | 31.47 | 4.71 |
| 03/03 | 737 | 738 | 726 | 730 | -1.08% | 598,500 | 867億1604万 | -3.18% | 31.34 | 4.69 |
| 03/02 | 750 | 752 | 735 | 738 | -0.94% | 793,600 | 876億6635万 | -2.38% | 31.68 | 4.74 |
| 03/01 | 735 | 747 | 732 | 745 | +1.09% | 891,000 | 884億9787万 | -1.84% | 31.98 | 4.79 |
| 02/28 | 748 | 753 | 735 | 737 | -0.81% | 831,500 | 875億4756万 | -3.28% | 31.64 | 4.74 |
| 02/27 | 756 | 758 | 734 | 743 | -2.75% | 799,100 | 882億6030万 | -2.75% | 31.89 | 4.78 |
| 02/24 | 794 | 798 | 755 | 764 | -0.39% | 1,218,900 | 907億5487万 | -0.39% | 32.8 | 4.91 |
| 02/23 | 740 | 767 | 739 | 767 | +3.79% | 1,163,100 | 911億1123万 | -0.13% | 32.92 | 4.93 |
| 02/22 | 743 | 748 | 735 | 739 | 0% | 424,300 | 877億8514万 | -4.03% | 31.72 | 4.75 |
| 02/21 | 738 | 739 | 729 | 739 | +0.14% | 706,000 | 877億8514万 | -4.27% | 31.72 | 4.75 |
| 02/20 | 728 | 739 | 727 | 738 | +1.37% | 599,800 | 876億6635万 | -4.77% | 31.68 | 4.74 |
| 02/17 | 722 | 731 | 717 | 728 | +0.55% | 848,300 | 864億7846万 | -6.43% | 31.25 | 4.68 |
| 02/16 | 725 | 732 | 703 | 724 | -0.14% | 1,973,800 | 860億330万 | -7.3% | 31.08 | 4.65 |
| 02/15 | 727 | 734 | 724 | 725 | +0.14% | 720,900 | 861億2209万 | -7.64% | 31.12 | 4.66 |
| 02/14 | 751 | 757 | 721 | 724 | -9.73% | 3,063,300 | 860億330万 | -8.12% | 31.08 | 4.65 |
| 02/13 | 780 | 807 | 776 | 802 | +4.16% | 997,700 | 952億6885万 | +1.13% | 34.43 | 5.15 |
| 02/10 | 777 | 777 | 760 | 770 | +0.52% | 721,000 | 914億6760万 | -3.14% | 33.05 | 4.95 |
| 02/09 | 771 | 784 | 763 | 766 | -2.05% | 706,900 | 909億9245万 | -3.89% | 32.88 | 4.92 |
| 02/08 | 761 | 782 | 756 | 782 | +2.89% | 681,700 | 928億9307万 | -2.01% | 33.57 | 5.03 |
| 02/07 | 773 | 773 | 759 | 760 | -2.44% | 377,800 | 902億7971万 | -4.76% | 32.62 | 4.88 |
| 02/06 | 777 | 782 | 766 | 779 | +1.3% | 398,000 | 925億3670万 | -2.63% | 33.44 | 5.01 |
| 02/03 | 764 | 779 | 756 | 769 | +0.52% | 369,400 | 913億4881万 | -3.88% | 33.01 | 4.94 |
| 02/02 | 780 | 780 | 763 | 765 | -1.16% | 473,700 | 908億7366万 | -4.49% | 32.84 | 4.92 |
| 02/01 | 754 | 774 | 754 | 774 | +1.44% | 492,700 | 919億4276万 | -3.37% | 33.23 | 4.97 |
| 01/31 | 762 | 764 | 750 | 763 | -1.04% | 1,078,000 | 906億3608万 | -4.63% | 32.75 | 4.9 |
| 01/30 | 792 | 793 | 766 | 771 | -2.65% | 925,800 | 915億8639万 | -3.63% | 33.1 | 4.96 |
| 01/27 | 822 | 822 | 790 | 792 | -3.41% | 837,600 | 940億8096万 | -1% | 34 | 5.09 |
| 01/26 | 816 | 826 | 809 | 820 | +1.74% | 585,400 | 974億706万 | +2.5% | 35.2 | 5.27 |
| 01/25 | 808 | 817 | 800 | 806 | +1.51% | 508,800 | 957億4401万 | +1% | 34.6 | 5.18 |
| 01/24 | 800 | 810 | 789 | 794 | -1.12% | 624,300 | 943億1854万 | -0.38% | 34.08 | 5.1 |
| 01/23 | 805 | 813 | 800 | 803 | -0.25% | 524,800 | 953億8764万 | +0.75% | 34.47 | 5.16 |
| 01/20 | 805 | 814 | 799 | 805 | -0.37% | 573,800 | 956億2522万 | +1% | 34.56 | 5.17 |
| 01/19 | 811 | 820 | 804 | 808 | +0.62% | 325,700 | 959億8159万 | +1.38% | 34.68 | 5.19 |
| 01/18 | 799 | 808 | 789 | 803 | -0.12% | 414,200 | 953億8764万 | +0.88% | 34.47 | 5.16 |
| 01/17 | 815 | 815 | 801 | 804 | -0.74% | 391,100 | 955億643万 | +1.26% | 34.51 | 5.17 |
| 01/16 | 822 | 826 | 804 | 810 | -0.49% | 382,800 | 962億1917万 | +2.4% | 34.77 | 5.21 |
| 01/13 | 803 | 817 | 803 | 814 | +0.49% | 512,700 | 966億9432万 | +3.43% | 34.94 | 5.23 |
| 01/12 | 813 | 823 | 802 | 810 | 0% | 356,900 | 962億1917万 | +3.32% | 34.77 | 5.21 |
| 01/11 | 840 | 843 | 808 | 810 | -3.8% | 634,200 | 962億1917万 | +3.58% | 34.77 | 5.21 |
| 01/10 | 855 | 861 | 837 | 842 | -0.82% | 737,400 | 1000億2042万 | +7.81% | 36.14 | 5.41 |
| 01/06 | 821 | 863 | 821 | 849 | +3.16% | 1,420,800 | 1008億5194万 | +8.85% | 36.44 | 5.46 |
| 01/05 | 799 | 828 | 797 | 823 | +3.65% | 1,276,900 | 977億6342万 | +5.78% | 35.33 | 5.29 |
| 01/04 | 786 | 803 | 783 | 794 | +0.25% | 813,100 | 943億1854万 | +2.06% | 34.08 | 5.1 |
| 2016 |
| 12/30 | 783 | 797 | 775 | 792 | +0.25% | 376,500 | 940億8096万 | +1.67% | 34 | 5.09 |
| 12/29 | 800 | 802 | 781 | 790 | -1.13% | 581,600 | 938億4338万 | +1.28% | 33.91 | 5.08 |
| 12/28 | 790 | 808 | 784 | 799 | +1.78% | 647,300 | 949億1249万 | +2.17% | 34.3 | 5.14 |
| 12/27 | 758 | 786 | 757 | 785 | +4.11% | 584,400 | 932億4944万 | +0.26% | 33.7 | 5.05 |
| 12/26 | 764 | 770 | 751 | 754 | -1.31% | 690,200 | 895億6698万 | -4.07% | 32.37 | 4.85 |
| 12/22 | 755 | 772 | 751 | 764 | +0.39% | 614,300 | 907億5487万 | -2.92% | 32.8 | 4.91 |
| 12/21 | 778 | 783 | 759 | 761 | -1.55% | 827,100 | 903億9850万 | -3.43% | 32.67 | 4.89 |
| 12/20 | 774 | 777 | 767 | 773 | -0.9% | 546,800 | 918億2397万 | -1.9% | 33.18 | 4.97 |
| 12/19 | 781 | 792 | 774 | 780 | -0.13% | 507,300 | 926億5549万 | -1.14% | 33.48 | 5.01 |
| 12/16 | 784 | 806 | 776 | 781 | +0.26% | 659,900 | 927億7428万 | -1.01% | 33.53 | 5.02 |
| 12/15 | 790 | 794 | 775 | 779 | -1.64% | 549,800 | 925億3670万 | -1.77% | 33.44 | 5.01 |
| 12/14 | 800 | 808 | 791 | 792 | -0.75% | 500,200 | 940億8096万 | -0.38% | 34 | 5.09 |
| 12/13 | 797 | 812 | 787 | 798 | -0.25% | 850,400 | 947億9370万 | -0.13% | 34.26 | 5.13 |
| 12/12 | 788 | 802 | 783 | 800 | +2.04% | 1,133,400 | 950億3128万 | -0.25% | 34.34 | 5.14 |
| 12/09 | 760 | 791 | 751 | 784 | +4.39% | 1,642,100 | 931億3065万 | -2.49% | 33.65 | 5.04 |
| 12/08 | 744 | 757 | 733 | 751 | +2.18% | 956,200 | 892億1061万 | -6.94% | 32.24 | 4.83 |
| 12/07 | 724 | 738 | 718 | 735 | +1.52% | 787,200 | 873億998万 | -9.48% | 31.55 | 4.72 |
| 12/06 | 737 | 739 | 721 | 724 | -1.9% | 996,100 | 860億330万 | -11.49% | 31.08 | 4.65 |
| 12/05 | 750 | 751 | 731 | 738 | -3.4% | 1,021,800 | 876億6635万 | -10.44% | 31.68 | 4.74 |
| 12/02 | 768 | 768 | 753 | 764 | -1.93% | 1,066,500 | 907億5487万 | -8.06% | 32.8 | 4.91 |
| 12/01 | 805 | 810 | 774 | 779 | -2.75% | 1,347,800 | 925億3670万 | -6.93% | 33.44 | 5.01 |
| 11/30 | 800 | 807 | 798 | 801 | -0.74% | 274,100 | 951億5006万 | -4.98% | 34.38 | 5.15 |
| 11/29 | 806 | 814 | 803 | 807 | -1.71% | 344,800 | 958億6280万 | -4.83% | 34.64 | 5.19 |
| 11/28 | 805 | 822 | 785 | 821 | +0.86% | 503,600 | 975億2585万 | -3.64% | 35.24 | 5.28 |
| 11/25 | 820 | 828 | 802 | 814 | -1.81% | 636,300 | 966億9432万 | -4.68% | 34.94 | 5.23 |
| 11/24 | 830 | 833 | 815 | 829 | -0.12% | 549,000 | 984億7616万 | -3.04% | 35.59 | 5.33 |
| 11/22 | 830 | 837 | 815 | 830 | +0.36% | 502,900 | 985億9495万 | -3.04% | 35.63 | 5.33 |
| 11/21 | 860 | 861 | 815 | 827 | -3.05% | 966,400 | 982億3858万 | -3.39% | 35.5 | 5.32 |
| 11/18 | 816 | 861 | 815 | 853 | +6.36% | 1,425,600 | 1013億2710万 | -0.47% | 36.62 | 5.48 |
| 11/17 | 782 | 809 | 782 | 802 | +1.78% | 1,064,400 | 952億6885万 | -6.31% | 34.43 | 5.15 |
| 11/16 | 770 | 792 | 762 | 788 | +3.55% | 1,074,600 | 936億581万 | -8.05% | 33.83 | 5.06 |
| 11/15 | 791 | 794 | 748 | 761 | -4.16% | 1,213,700 | 903億9850万 | -11.31% | 32.67 | 4.89 |
| 11/14 | 773 | 795 | 760 | 794 | +2.72% | 860,700 | 943億1854万 | -7.78% | 34.08 | 5.1 |
| 11/11 | 903 | 942 | 769 | 773 | -12.95% | 2,175,000 | 918億2397万 | -10.43% | 33.18 | 4.97 |
| 11/10 | 880 | 889 | 858 | 888 | +7.38% | 529,100 | 1054億8472万 | +2.66% | 38.12 | 5.71 |
| 11/09 | 880 | 882 | 794 | 827 | -6.34% | 804,700 | 982億3858万 | -4.06% | 35.5 | 5.32 |
| 11/08 | 877 | 902 | 877 | 883 | 0% | 383,300 | 1048億9077万 | +2.32% | 37.9 | 5.68 |
| 11/07 | 854 | 888 | 849 | 883 | +3.52% | 474,600 | 1048億9077万 | +2.56% | 37.9 | 5.68 |
| 11/04 | 829 | 859 | 824 | 853 | +1.07% | 503,100 | 1013億2710万 | -0.7% | 36.62 | 5.48 |
