時価総額
2017/05/10～2017/09/29
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 |
| 09/29 | 2,006 | 2,014 | 1,941 | 1,997 | -1.82% | 53,100 | 139億1349万 | +5.49% | 16.84 | 3.2 |
| 09/28 | 2,065 | 2,066 | 1,999 | 2,034 | -1.64% | 47,600 | 141億7128万 | +7.62% | 17.15 | 3.26 |
| 09/27 | 2,101 | 2,120 | 2,037 | 2,068 | -2.31% | 49,600 | 144億816万 | +9.65% | 17.44 | 3.32 |
| 09/26 | 2,020 | 2,145 | 1,966 | 2,117 | +6.6% | 73,200 | 147億4956万 | +12.55% | 17.85 | 3.4 |
| 09/25 | 2,009 | 2,180 | 1,965 | 1,986 | +4.25% | 181,200 | 138億3685万 | +6.09% | 16.75 | 3.19 |
| 09/22 | 1,909 | 1,909 | 1,823 | 1,905 | +0.26% | 13,600 | 132億7251万 | +1.93% | 16.06 | 3.06 |
| 09/21 | 1,933 | 1,960 | 1,900 | 1,900 | -1.5% | 13,600 | 132億3768万 | +1.5% | 16.02 | 3.05 |
| 09/20 | 1,887 | 1,960 | 1,868 | 1,929 | +3.32% | 23,200 | 134億3972万 | +2.83% | 16.27 | 3.09 |
| 09/19 | 1,848 | 1,880 | 1,847 | 1,867 | +1.19% | 11,400 | 130億776万 | -0.32% | 15.74 | 2.99 |
| 09/15 | 1,760 | 1,845 | 1,760 | 1,845 | +4.47% | 15,300 | 128億5448万 | -1.23% | 15.56 | 2.96 |
| 09/14 | 1,816 | 1,816 | 1,751 | 1,766 | -2.65% | 10,200 | 123億407万 | -5.51% | 14.89 | 2.83 |
| 09/13 | 1,820 | 1,836 | 1,800 | 1,814 | 0% | 9,000 | 126億3850万 | -2.99% | 15.3 | 2.91 |
| 09/12 | 1,805 | 1,823 | 1,794 | 1,814 | +0.89% | 8,400 | 126億3850万 | -2.89% | 15.3 | 2.91 |
| 09/11 | 1,825 | 1,836 | 1,797 | 1,798 | +2.68% | 12,100 | 125億2702万 | -3.7% | 15.16 | 2.88 |
| 09/08 | 1,735 | 1,780 | 1,716 | 1,751 | +0.92% | 28,000 | 121億9956万 | -6.06% | 14.76 | 2.81 |
| 09/07 | 1,793 | 1,848 | 1,717 | 1,735 | -3.23% | 47,900 | 120億8809万 | -6.77% | 14.63 | 2.78 |
| 09/06 | 1,740 | 1,800 | 1,702 | 1,793 | +1.59% | 19,900 | 124億9218万 | -3.55% | 15.12 | 2.88 |
| 09/05 | 1,854 | 1,854 | 1,666 | 1,765 | -5.21% | 29,900 | 122億9710万 | -4.85% | 14.88 | 2.83 |
| 09/04 | 1,900 | 1,918 | 1,850 | 1,862 | -1.64% | 25,500 | 129億7292万 | +0.43% | 15.7 | 2.99 |
| 09/01 | 1,941 | 1,946 | 1,893 | 1,893 | -3.12% | 9,200 | 131億8890万 | +2.49% | 15.96 | 3.04 |
| 08/31 | 1,922 | 1,955 | 1,922 | 1,954 | +1.66% | 5,200 | 136億1390万 | +6.25% | 16.48 | 3.13 |
| 08/30 | 1,940 | 1,940 | 1,905 | 1,922 | -0.93% | 20,400 | 133億9095万 | +5.03% | 16.21 | 3.08 |
| 08/29 | 1,952 | 1,965 | 1,936 | 1,940 | -0.61% | 9,200 | 135億1636万 | +6.48% | 16.36 | 3.11 |
| 08/28 | 1,975 | 2,012 | 1,936 | 1,952 | +1.93% | 30,000 | 135億9997万 | +7.67% | 16.46 | 3.13 |
| 08/25 | 1,924 | 1,945 | 1,906 | 1,915 | 0% | 12,200 | 133億4218万 | +6.21% | 16.15 | 3.07 |
| 08/24 | 1,924 | 1,936 | 1,877 | 1,915 | -2.05% | 33,700 | 133億4218万 | +6.63% | 16.15 | 3.07 |
| 08/23 | 1,980 | 1,995 | 1,916 | 1,955 | +0.93% | 13,700 | 136億2087万 | +9.4% | 16.49 | 3.14 |
| 08/22 | 1,897 | 2,081 | 1,897 | 1,937 | +2.87% | 45,500 | 134億9546万 | +9.19% | 16.33 | 3.11 |
| 08/21 | 1,898 | 1,907 | 1,852 | 1,883 | -1.67% | 21,300 | 131億1923万 | +6.81% | 15.88 | 3.02 |
| 08/18 | 1,931 | 1,952 | 1,915 | 1,915 | -3.43% | 9,200 | 133億4218万 | +9.3% | 16.15 | 3.07 |
| 08/17 | 2,020 | 2,035 | 1,959 | 1,983 | -0.8% | 22,200 | 138億1595万 | +13.9% | 16.72 | 3.18 |
| 08/16 | 1,851 | 2,000 | 1,843 | 1,999 | +8.05% | 36,000 | 139億2743万 | +15.68% | 16.86 | 3.21 |
| 08/15 | 1,796 | 1,850 | 1,756 | 1,850 | +5.35% | 24,700 | 128億8932万 | +8.06% | 15.6 | 2.97 |
| 08/14 | 1,846 | 1,864 | 1,706 | 1,756 | -5.84% | 33,500 | 122億3440万 | +3.29% | 14.81 | 2.82 |
| 08/10 | 1,816 | 1,886 | 1,810 | 1,865 | +4.78% | 39,200 | 129億9382万 | +10.29% | 15.73 | 2.99 |
| 08/09 | 1,800 | 1,818 | 1,768 | 1,780 | +0.74% | 29,800 | 124億161万 | +6.02% | 15.01 | 2.86 |
| 08/08 | 1,783 | 1,784 | 1,759 | 1,767 | -0.73% | 13,100 | 123億1104万 | +5.81% | 14.9 | 2.83 |
| 08/07 | 1,730 | 1,780 | 1,729 | 1,780 | +2.89% | 15,800 | 124億161万 | +7.1% | 15.01 | 2.86 |
| 08/04 | 1,694 | 1,730 | 1,685 | 1,730 | +3.22% | 14,800 | 120億5325万 | +4.72% | 14.59 | 2.78 |
| 08/03 | 1,728 | 1,728 | 1,648 | 1,676 | -1.06% | 8,700 | 116億7702万 | +1.82% | 14.13 | 2.69 |
| 08/02 | 1,690 | 1,713 | 1,688 | 1,694 | -0.29% | 3,700 | 118億243万 | +3.23% | 14.28 | 2.72 |
| 08/01 | 1,730 | 1,730 | 1,695 | 1,699 | -1.79% | 7,000 | 118億3727万 | +3.66% | 14.33 | 2.73 |
| 07/31 | 1,729 | 1,730 | 1,701 | 1,730 | +2.43% | 22,400 | 120億5325万 | +5.62% | 14.59 | 2.78 |
| 07/28 | 1,700 | 1,702 | 1,650 | 1,689 | -0.65% | 15,400 | 117億6760万 | +3.37% | 14.24 | 2.71 |
| 07/27 | 1,712 | 1,719 | 1,696 | 1,700 | -0.76% | 5,700 | 118億4424万 | +4.1% | 14.33 | 2.73 |
| 07/26 | 1,716 | 1,723 | 1,700 | 1,713 | -0.17% | 6,700 | 119億3481万 | +4.96% | 14.44 | 2.75 |
| 07/25 | 1,723 | 1,723 | 1,690 | 1,716 | -0.23% | 7,800 | 119億5571万 | +5.15% | 14.47 | 2.75 |
| 07/24 | 1,721 | 1,725 | 1,686 | 1,720 | 0% | 13,800 | 119億8358万 | +5.33% | 14.5 | 2.76 |
| 07/21 | 1,720 | 1,720 | 1,704 | 1,720 | +0.17% | 5,800 | 119億8358万 | +5.33% | 14.5 | 2.76 |
| 07/20 | 1,697 | 1,718 | 1,674 | 1,717 | +1.18% | 22,200 | 119億6268万 | +5.08% | 14.48 | 2.75 |
| 07/19 | 1,659 | 1,700 | 1,645 | 1,697 | +3.48% | 19,100 | 118億2333万 | +3.86% | 14.31 | 2.72 |
| 07/18 | 1,680 | 1,680 | 1,609 | 1,640 | -1.09% | 12,800 | 114億2620万 | +0.31% | 13.83 | 2.63 |
| 07/14 | 1,658 | 1,663 | 1,631 | 1,658 | +2.85% | 13,000 | 115億5161万 | +1.34% | 13.98 | 2.66 |
| 07/13 | 1,637 | 1,643 | 1,611 | 1,612 | -1.53% | 5,200 | 112億3112万 | -1.65% | 13.59 | 2.59 |
| 07/12 | 1,661 | 1,668 | 1,619 | 1,637 | -0.67% | 10,600 | 114億530万 | -0.43% | 13.8 | 2.63 |
| 07/11 | 1,681 | 1,681 | 1,631 | 1,648 | +2.94% | 26,000 | 114億8194万 | -0.12% | 13.9 | 2.64 |
| 07/10 | 1,592 | 1,608 | 1,565 | 1,601 | +3.36% | 17,500 | 111億5448万 | -3.15% | 13.5 | 2.57 |
| 07/07 | 1,547 | 1,556 | 1,535 | 1,549 | +0.13% | 4,600 | 107億9219万 | -6.74% | 13.06 | 2.48 |
| 07/06 | 1,578 | 1,578 | 1,538 | 1,547 | -0.26% | 5,400 | 107億7825万 | -7.03% | 13.04 | 2.48 |
| 07/05 | 1,570 | 1,570 | 1,543 | 1,551 | -1.21% | 4,700 | 108億612万 | -7.07% | 13.08 | 2.49 |
| 07/04 | 1,548 | 1,584 | 1,548 | 1,570 | +0.13% | 10,400 | 109億3850万 | -6.1% | 13.24 | 2.52 |
| 07/03 | 1,519 | 1,577 | 1,519 | 1,568 | +2.95% | 12,300 | 109億2456万 | -6.39% | 13.22 | 2.52 |
| 06/30 | 1,549 | 1,554 | 1,515 | 1,523 | -3.3% | 18,100 | 106億1104万 | -9.18% | 12.84 | 2.44 |
| 06/29 | 1,531 | 1,589 | 1,531 | 1,575 | +0.77% | 20,200 | 109億7334万 | -6.36% | 13.28 | 2.53 |
| 06/28 | 1,630 | 1,651 | 1,563 | 1,563 | -4.7% | 26,700 | 108億8973万 | -7.19% | 13.18 | 2.51 |
| 06/27 | 1,665 | 1,665 | 1,628 | 1,640 | -1.5% | 14,500 | 114億2620万 | -2.84% | 13.83 | 2.63 |
| 06/26 | 1,638 | 1,672 | 1,634 | 1,665 | +1.34% | 9,400 | 116億38万 | -1.25% | 14.04 | 2.67 |
| 06/23 | 1,641 | 1,671 | 1,631 | 1,643 | -0.79% | 17,000 | 114億4710万 | -2.26% | 13.85 | 2.64 |
| 06/22 | 1,642 | 1,668 | 1,634 | 1,656 | -1.55% | 26,500 | 115億3768万 | -1.08% | 13.96 | 2.66 |
| 06/21 | 1,706 | 1,720 | 1,682 | 1,682 | -1.41% | 13,400 | 117億1883万 | +0.96% | 14.18 | 2.7 |
| 06/20 | 1,745 | 1,746 | 1,688 | 1,706 | -1.95% | 13,200 | 118億8604万 | +2.9% | 14.39 | 2.74 |
| 06/19 | 1,729 | 1,755 | 1,721 | 1,740 | +1.28% | 8,500 | 121億2292万 | +5.26% | 14.67 | 2.79 |
| 06/16 | 1,759 | 1,760 | 1,717 | 1,718 | -1.72% | 12,500 | 119億6964万 | +4.44% | 14.49 | 2.76 |
| 06/15 | 1,744 | 1,753 | 1,730 | 1,748 | +1.39% | 6,700 | 121億7866万 | +6.78% | 14.74 | 2.8 |
| 06/14 | 1,708 | 1,739 | 1,708 | 1,724 | +1.11% | 6,400 | 120億1145万 | +5.83% | 14.54 | 2.77 |
| 06/13 | 1,683 | 1,717 | 1,674 | 1,705 | +1.73% | 9,100 | 118億7907万 | +5.18% | 14.38 | 2.73 |
| 06/12 | 1,759 | 1,759 | 1,666 | 1,676 | -3.46% | 20,500 | 116億7702万 | +3.78% | 14.13 | 2.69 |
| 06/09 | 1,766 | 1,766 | 1,728 | 1,736 | +0.58% | 18,000 | 120億9505万 | +8.09% | 14.64 | 2.78 |
| 06/08 | 1,784 | 1,784 | 1,724 | 1,726 | -3.31% | 13,100 | 120億2538万 | +8.21% | 14.55 | 2.77 |
| 06/07 | 1,720 | 1,785 | 1,720 | 1,785 | +2.88% | 14,100 | 124億3645万 | +12.76% | 15.05 | 2.86 |
| 06/06 | 1,783 | 1,798 | 1,735 | 1,735 | -2.69% | 20,000 | 120億8809万 | +10.51% | 14.63 | 2.78 |
| 06/05 | 1,621 | 1,785 | 1,620 | 1,783 | +9.12% | 47,200 | 124億2251万 | +14.37% | 15.03 | 2.86 |
| 06/02 | 1,678 | 1,680 | 1,617 | 1,634 | -1.92% | 16,200 | 113億8440万 | +5.9% | 13.78 | 2.62 |
| 06/01 | 1,662 | 1,666 | 1,638 | 1,666 | +1.4% | 11,900 | 116億735万 | +8.68% | 14.05 | 2.67 |
| 05/31 | 1,645 | 1,674 | 1,630 | 1,643 | +0.24% | 27,300 | 114億4710万 | +8.02% | 13.85 | 2.64 |
| 05/30 | 1,644 | 1,650 | 1,574 | 1,639 | +0.99% | 33,000 | 114億1924万 | +8.54% | 13.82 | 2.63 |
| 05/29 | 1,645 | 1,645 | 1,599 | 1,623 | -1.04% | 10,800 | 113億776万 | +8.13% | 13.69 | 2.6 |
| 05/26 | 1,644 | 1,644 | 1,600 | 1,640 | +0.37% | 17,800 | 114億2620万 | +9.99% | 13.83 | 2.63 |
| 05/25 | 1,643 | 1,657 | 1,625 | 1,634 | -1.57% | 14,800 | 113億8440万 | +10.41% | 13.78 | 2.62 |
| 05/24 | 1,599 | 1,660 | 1,599 | 1,660 | +5.06% | 64,300 | 115億6555万 | +13.16% | 14 | 2.66 |
| 05/23 | 1,577 | 1,580 | 1,547 | 1,580 | +2.6% | 20,100 | 110億817万 | +8.82% | 13.32 | 2.53 |
| 05/22 | 1,482 | 1,540 | 1,482 | 1,540 | +4.76% | 23,500 | 107億2948万 | +6.87% | 12.99 | 2.47 |
| 05/19 | 1,480 | 1,485 | 1,454 | 1,470 | +1.24% | 7,400 | 102億4178万 | +2.8% | 12.4 | 2.36 |
| 05/18 | 1,452 | 1,479 | 1,452 | 1,452 | -2.94% | 9,400 | 101億1637万 | +2.11% | 12.24 | 2.33 |
| 05/17 | 1,546 | 1,550 | 1,476 | 1,496 | -5.14% | 38,900 | 104億2293万 | +5.72% | 12.61 | 2.4 |
| 05/16 | 1,544 | 1,583 | 1,538 | 1,577 | +2.4% | 68,800 | 109億8727万 | +12.08% | 13.3 | 2.53 |
| 05/15 | 1,524 | 1,545 | 1,511 | 1,540 | +1.05% | 17,100 | 107億2948万 | +10.47% | 12.99 | 2.47 |
| 05/12 | 1,529 | 1,529 | 1,491 | 1,524 | -0.13% | 11,200 | 106億1801万 | +10.12% | 12.85 | 2.44 |
| 05/11 | 1,537 | 1,540 | 1,491 | 1,526 | -0.72% | 24,000 | 106億3194万 | +10.9% | 12.87 | 2.45 |
| 05/10 | 1,569 | 1,569 | 1,503 | 1,537 | -0.45% | 32,000 | 107億858万 | +12.35% | 12.96 | 2.47 |
