時価総額
2017/08/07~2017/12/29
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 |
12/29 | 933 | 943 | 915 | 920 | -1.39% | 870,800 | 1040億2256万 | +3.84% | 48.71 | 15.34 |
12/28 | 940 | 961 | 928 | 933 | -0.74% | 1,218,300 | 1054億9244万 | +5.66% | 49.4 | 15.55 |
12/27 | 915 | 944 | 914 | 940 | +3.52% | 1,186,000 | 1062億8392万 | +7.06% | 49.77 | 15.67 |
12/26 | 908 | 924 | 900 | 908 | 0% | 623,800 | 1026億6574万 | +4.13% | 48.08 | 15.14 |
12/25 | 920 | 926 | 905 | 908 | -0.87% | 505,200 | 1026億6574万 | +4.73% | 48.08 | 15.14 |
12/22 | 889 | 922 | 883 | 916 | +3.39% | 940,100 | 1035億7028万 | +6.26% | 48.5 | 15.27 |
12/21 | 894 | 900 | 877 | 886 | -1.12% | 524,100 | 1001億7824万 | +3.26% | 46.91 | 14.77 |
12/20 | 913 | 918 | 891 | 896 | -2.18% | 790,400 | 1013億892万 | +5.04% | 47.44 | 14.94 |
12/19 | 898 | 925 | 888 | 916 | +0.99% | 916,500 | 1035億7028万 | +7.89% | 48.5 | 15.27 |
12/18 | 928 | 945 | 905 | 907 | -1.09% | 1,255,700 | 1025億5267万 | +7.59% | 48.02 | 15.12 |
12/15 | 900 | 932 | 896 | 917 | +0.99% | 1,569,900 | 1036億8335万 | +9.56% | 48.55 | 15.29 |
12/14 | 855 | 914 | 852 | 908 | +6.95% | 1,673,600 | 1026億6574万 | +9.27% | 48.08 | 15.14 |
12/13 | 860 | 861 | 838 | 849 | -1.16% | 587,900 | 959億9473万 | +2.91% | 44.95 | 14.15 |
12/12 | 870 | 876 | 853 | 859 | -0.12% | 727,300 | 971億2541万 | +4.63% | 45.48 | 14.32 |
12/11 | 850 | 863 | 841 | 860 | +2.26% | 705,300 | 972億3848万 | +5.26% | 45.54 | 14.34 |
12/08 | 837 | 846 | 835 | 841 | -0.47% | 485,000 | 950億9018万 | +3.44% | 44.53 | 14.02 |
12/07 | 832 | 845 | 822 | 845 | +1.56% | 1,076,100 | 955億4246万 | +4.32% | 44.74 | 14.09 |
12/06 | 845 | 866 | 823 | 832 | -2.8% | 1,351,100 | 940億7257万 | +3.1% | 44.05 | 13.87 |
12/05 | 880 | 887 | 852 | 856 | -3.93% | 1,118,000 | 967億8620万 | +6.47% | 45.32 | 14.27 |
12/04 | 915 | 922 | 888 | 891 | -1.22% | 1,083,700 | 1007億4358万 | +11.24% | 47.18 | 14.85 |
12/01 | 890 | 904 | 882 | 902 | +1.58% | 1,331,600 | 1019億8733万 | +13.46% | 47.76 | 15.04 |
11/30 | 888 | 897 | 860 | 888 | +1.14% | 1,422,600 | 1004億438万 | +12.69% | 47.02 | 14.8 |
11/29 | 847 | 880 | 841 | 878 | +3.54% | 1,530,300 | 992億7370万 | +12.28% | 46.49 | 14.64 |
11/28 | 850 | 857 | 827 | 848 | -0.12% | 769,800 | 958億8166万 | +9.14% | 44.9 | 14.14 |
11/27 | 837 | 856 | 828 | 849 | +2.17% | 1,080,100 | 959億9473万 | +10.12% | 44.95 | 14.15 |
11/24 | 820 | 840 | 815 | 831 | +2.21% | 1,410,400 | 939億5950万 | +8.34% | 44 | 13.85 |
11/22 | 806 | 826 | 803 | 813 | +1.63% | 1,563,500 | 919億2428万 | +6.55% | 43.05 | 13.55 |
11/21 | 792 | 805 | 778 | 800 | +1.52% | 903,800 | 904億5440万 | +5.12% | 42.36 | 13.34 |
11/20 | 780 | 797 | 770 | 788 | +1.03% | 1,106,100 | 890億9758万 | +3.82% | 41.72 | 13.14 |
11/17 | 806 | 808 | 759 | 780 | -3.35% | 2,177,100 | 881億9304万 | +3.04% | 41.3 | 13 |
11/16 | 769 | 834 | 765 | 807 | +6.46% | 3,515,200 | 912億4587万 | +7.03% | 42.73 | 13.45 |
11/15 | 734 | 770 | 706 | 758 | -4.53% | 1,796,400 | 857億554万 | +1.2% | 40.13 | 12.64 |
11/14 | 779 | 794 | 767 | 794 | +3.12% | 1,316,400 | 897億7599万 | +6.58% | 42.04 | 13.24 |
11/13 | 757 | 770 | 753 | 770 | +1.18% | 580,300 | 870億6236万 | +4.05% | 40.77 | 12.84 |
11/10 | 755 | 778 | 751 | 761 | +0.79% | 805,100 | 860億4474万 | +3.4% | 40.29 | 12.69 |
11/09 | 769 | 778 | 743 | 755 | -1.56% | 947,800 | 853億6634万 | +3% | 39.98 | 12.59 |
11/08 | 756 | 767 | 749 | 767 | +1.59% | 454,700 | 867億2315万 | +5.07% | 40.61 | 12.79 |
11/07 | 749 | 761 | 749 | 755 | +0.67% | 540,100 | 853億6634万 | +3.85% | 39.98 | 12.59 |
11/06 | 761 | 762 | 748 | 750 | -1.7% | 602,700 | 848億100万 | +3.59% | 39.71 | 12.5 |
11/02 | 775 | 775 | 761 | 763 | -0.91% | 469,400 | 862億7088万 | +5.83% | 40.4 | 12.72 |
11/01 | 777 | 781 | 767 | 770 | -0.65% | 807,100 | 870億6236万 | +7.39% | 40.77 | 12.84 |
10/31 | 764 | 777 | 748 | 775 | +1.84% | 1,074,000 | 876億2770万 | +8.54% | 41.03 | 12.92 |
10/30 | 761 | 772 | 756 | 761 | -0.52% | 768,900 | 860億4474万 | +7.18% | 40.29 | 12.69 |
10/27 | 755 | 770 | 752 | 765 | +2.14% | 1,093,200 | 864億9702万 | +8.36% | 40.51 | 12.75 |
10/26 | 734 | 755 | 733 | 749 | +1.9% | 916,100 | 846億8793万 | +6.54% | 39.66 | 12.49 |
10/25 | 732 | 740 | 717 | 735 | +0.14% | 1,011,900 | 831億498万 | +4.85% | 38.92 | 12.25 |
10/24 | 730 | 737 | 721 | 734 | -0.41% | 662,200 | 829億9191万 | +5.01% | 38.86 | 12.24 |
10/23 | 716 | 740 | 708 | 737 | +3.8% | 1,056,700 | 833億3111万 | +5.74% | 39.02 | 12.29 |
10/20 | 727 | 733 | 706 | 710 | -4.05% | 1,301,000 | 802億7828万 | +2.16% | 37.59 | 11.84 |
10/19 | 735 | 764 | 734 | 740 | 0% | 990,800 | 836億7032万 | +6.32% | 39.18 | 12.34 |
10/18 | 762 | 768 | 739 | 740 | -4.02% | 1,442,700 | 836億7032万 | +6.47% | 39.18 | 12.34 |
10/17 | 749 | 783 | 743 | 771 | +5.76% | 2,814,200 | 871億7542万 | +11.26% | 40.82 | 12.85 |
10/16 | 744 | 744 | 709 | 729 | -2.41% | 1,604,600 | 824億2657万 | +5.5% | 38.6 | 12.15 |
10/13 | 718 | 747 | 710 | 747 | +4.92% | 2,509,200 | 844億6179万 | +8.26% | 39.55 | 12.45 |
10/12 | 675 | 718 | 670 | 712 | +6.43% | 2,003,100 | 805億441万 | +3.34% | 37.7 | 11.87 |
10/11 | 680 | 682 | 665 | 669 | -0.59% | 581,000 | 756億4249万 | -2.76% | 35.42 | 11.15 |
10/10 | 660 | 673 | 659 | 673 | +1.97% | 575,700 | 760億9476万 | -2.75% | 35.63 | 11.22 |
10/06 | 670 | 674 | 658 | 660 | -1.79% | 763,000 | 746億2488万 | -5.17% | 34.95 | 11 |
10/05 | 693 | 699 | 670 | 672 | -2.89% | 914,300 | 759億8169万 | -4.14% | 35.58 | 11.2 |
10/04 | 685 | 703 | 683 | 692 | +1.02% | 1,185,200 | 782億4305万 | -1.84% | 36.64 | 11.54 |
10/03 | 677 | 687 | 673 | 685 | +1.03% | 594,200 | 774億5158万 | -3.52% | 36.27 | 11.42 |
10/02 | 675 | 688 | 670 | 678 | +0.44% | 704,900 | 766億6010万 | -4.91% | 35.9 | 11.3 |
09/29 | 679 | 681 | 666 | 675 | -1.03% | 649,000 | 763億2090万 | -5.86% | 33.84 | 10.65 |
09/28 | 675 | 684 | 672 | 682 | +1.19% | 523,400 | 771億1237万 | -5.15% | 34.19 | 10.76 |
09/27 | 688 | 688 | 671 | 674 | -1.61% | 659,200 | 762億783万 | -6.39% | 33.79 | 10.64 |
09/26 | 670 | 685 | 664 | 685 | +1.33% | 581,600 | 774億5158万 | -5.12% | 34.34 | 10.81 |
09/25 | 667 | 684 | 662 | 676 | +2.11% | 735,400 | 764億3396万 | -6.37% | 33.89 | 10.67 |
09/22 | 685 | 685 | 654 | 662 | -3.36% | 1,218,700 | 748億5101万 | -8.69% | 33.19 | 10.45 |
09/21 | 694 | 696 | 681 | 685 | -0.87% | 792,000 | 774億5158万 | -5.91% | 34.34 | 10.81 |
09/20 | 695 | 696 | 686 | 691 | -0.58% | 688,500 | 781億2998万 | -5.34% | 34.64 | 10.91 |
09/19 | 696 | 699 | 689 | 695 | +0.43% | 557,600 | 785億8226万 | -5.05% | 34.84 | 10.97 |
09/15 | 686 | 699 | 686 | 692 | +0.14% | 1,600,100 | 782億4305万 | -5.98% | 34.69 | 10.92 |
09/14 | 710 | 712 | 689 | 691 | -3.36% | 1,606,300 | 781億2998万 | -6.24% | 34.64 | 10.91 |
09/13 | 715 | 722 | 711 | 715 | +0.28% | 706,200 | 808億4362万 | -3.25% | 35.84 | 11.29 |
09/12 | 720 | 721 | 710 | 713 | 0% | 731,300 | 806億1748万 | -3.78% | 35.74 | 11.25 |
09/11 | 725 | 728 | 709 | 713 | -0.28% | 855,000 | 806億1748万 | -3.91% | 35.74 | 11.25 |
09/08 | 725 | 733 | 712 | 715 | +1.13% | 1,147,500 | 808億4362万 | -3.64% | 35.84 | 11.29 |
09/07 | 712 | 723 | 697 | 707 | +0.71% | 903,100 | 799億3907万 | -4.72% | 35.44 | 11.16 |
09/06 | 687 | 715 | 672 | 702 | -0.28% | 1,213,100 | 793億7373万 | -5.65% | 35.19 | 11.08 |
09/05 | 746 | 747 | 700 | 704 | -6.63% | 2,314,200 | 795億9987万 | -5.38% | 35.29 | 11.11 |
09/04 | 779 | 783 | 746 | 754 | -3.7% | 1,148,000 | 852億5327万 | +1.07% | 37.8 | 11.9 |
09/01 | 773 | 800 | 765 | 783 | +0.9% | 1,335,400 | 885億3224万 | +5.1% | 39.25 | 12.36 |
08/31 | 790 | 790 | 758 | 776 | -0.26% | 1,226,400 | 877億4076万 | +4.3% | 38.9 | 12.25 |
08/30 | 813 | 817 | 766 | 778 | -3.59% | 2,288,100 | 879億6690万 | +4.29% | 39 | 12.28 |
08/29 | 755 | 813 | 750 | 807 | +5.35% | 2,503,700 | 912億4587万 | +8.03% | 40.45 | 12.74 |
08/28 | 780 | 784 | 757 | 766 | -1.03% | 904,000 | 866億1008万 | +2.54% | 38.4 | 12.09 |
08/25 | 734 | 777 | 730 | 774 | +5.88% | 2,151,600 | 875億1463万 | +3.48% | 38.8 | 12.22 |
08/24 | 726 | 734 | 716 | 731 | +2.09% | 724,000 | 826億5270万 | -2.27% | 36.64 | 11.54 |
08/23 | 718 | 725 | 707 | 716 | +1.27% | 669,300 | 809億5668万 | -4.41% | 35.89 | 11.3 |
08/22 | 705 | 719 | 702 | 707 | 0% | 732,600 | 799億3907万 | -5.61% | 35.44 | 11.16 |
08/21 | 730 | 734 | 704 | 707 | -3.15% | 984,000 | 799億3907万 | -5.61% | 35.44 | 11.16 |
08/18 | 740 | 746 | 727 | 730 | -2.14% | 695,900 | 825億3964万 | -2.67% | 36.59 | 11.52 |
08/17 | 741 | 750 | 733 | 746 | +0.27% | 654,400 | 843億4872万 | -0.53% | 37.4 | 11.77 |
08/16 | 744 | 769 | 741 | 744 | 0% | 1,135,500 | 841億2259万 | -0.8% | 37.3 | 11.74 |
08/15 | 781 | 783 | 727 | 744 | -4.62% | 2,131,400 | 841億2259万 | -0.67% | 37.3 | 11.74 |
08/14 | 715 | 789 | 715 | 780 | +7% | 2,724,400 | 881億9304万 | +4% | 39.1 | 12.31 |
08/10 | 758 | 758 | 721 | 729 | -2.28% | 769,500 | 824億2657万 | -2.67% | 36.54 | 11.51 |
08/09 | 770 | 773 | 730 | 746 | -0.8% | 1,239,800 | 843億4872万 | -0.53% | 37.4 | 11.77 |
08/08 | 734 | 758 | 730 | 752 | +3.01% | 895,000 | 850億2713万 | +0.13% | 37.7 | 11.87 |
08/07 | 736 | 738 | 723 | 730 | +0.69% | 568,600 | 825億3964万 | -3.05% | 36.59 | 11.52 |