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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 547 | 559 | 547 | 547 | 0% | 441,000 | 851億7960万 | +0.81% | 33.11 | 6.69 |
| 03/30 | 551 | 551 | 544 | 547 | -1.37% | 422,500 | 851億7960万 | +1% | 33.11 | 6.69 |
| 03/29 | 563 | 564 | 553 | 555 | -2.05% | 544,500 | 863億6221万 | +2.59% | 33.57 | 6.78 |
| 03/28 | 564 | 567 | 561 | 567 | +0.39% | 734,000 | 881億6726万 | +4.73% | 34.27 | 6.92 |
| 03/27 | 572 | 575 | 561 | 564 | -2.35% | 586,000 | 878億2492万 | +4.71% | 34.14 | 6.9 |
| 03/24 | 566 | 584 | 566 | 578 | +2.45% | 1,235,500 | 899億4119万 | +7.64% | 34.96 | 7.06 |
| 03/23 | 555 | 566 | 552 | 564 | +1.84% | 687,000 | 877億9380万 | +5.46% | 34.13 | 6.89 |
| 03/22 | 543 | 557 | 542 | 554 | +0.25% | 700,000 | 862億661万 | +3.94% | 33.51 | 6.77 |
| 03/21 | 546 | 554 | 545 | 553 | +2.3% | 869,500 | 859億8875万 | +3.87% | 33.42 | 6.75 |
| 03/17 | 536 | 544 | 536 | 540 | +0.04% | 313,500 | 840億5922万 | +1.73% | 32.67 | 6.6 |
| 03/16 | 538 | 542 | 534 | 540 | +0.22% | 291,000 | 840億2810万 | +1.69% | 32.66 | 6.6 |
| 03/15 | 544 | 544 | 537 | 539 | -0.81% | 206,500 | 838億4137万 | +1.66% | 32.59 | 6.58 |
| 03/14 | 538 | 544 | 534 | 543 | +0.89% | 390,500 | 845億2604万 | +2.49% | 32.86 | 6.64 |
| 03/13 | 536 | 541 | 534 | 538 | +1.39% | 372,500 | 837億7913万 | +1.78% | 32.57 | 6.58 |
| 03/10 | 533 | 535 | 527 | 531 | +1.26% | 367,000 | 826億2763万 | +0.38% | 32.12 | 6.49 |
| 03/09 | 525 | 527 | 523 | 524 | -0.19% | 213,500 | 816億62万 | -0.87% | 31.72 | 6.41 |
| 03/08 | 528 | 529 | 522 | 525 | -0.49% | 277,000 | 817億5623万 | -0.87% | 31.78 | 6.42 |
| 03/07 | 528 | 532 | 522 | 528 | -0.26% | 409,500 | 821億6081万 | -0.56% | 31.94 | 6.45 |
| 03/06 | 535 | 537 | 529 | 529 | -1.12% | 428,500 | 823億7866万 | -0.49% | 32.02 | 6.47 |
| 03/03 | 535 | 542 | 532 | 535 | +0.04% | 453,000 | 833億1230万 | +0.45% | 32.38 | 6.54 |
| 03/02 | 537 | 537 | 530 | 535 | -0.04% | 432,000 | 832億8118万 | +0.41% | 32.37 | 6.54 |
| 03/01 | 540 | 544 | 533 | 535 | -0.19% | 337,000 | 833億1230万 | +0.45% | 32.38 | 6.54 |
| 02/28 | 539 | 547 | 536 | 536 | +0.49% | 672,000 | 834億6791万 | +0.64% | 32.44 | 6.55 |
| 02/27 | 526 | 539 | 526 | 534 | +0.98% | 414,000 | 830億6333万 | +0.34% | 32.29 | 6.52 |
| 02/24 | 526 | 534 | 522 | 529 | -0.11% | 290,500 | 822億5417万 | -0.64% | 31.97 | 6.46 |
| 02/23 | 526 | 530 | 521 | 529 | +0.27% | 326,500 | 823億4754万 | -0.53% | 32.01 | 6.47 |
| 02/22 | 540 | 542 | 527 | 528 | -2.22% | 451,000 | 821億2969万 | -0.98% | 31.92 | 6.45 |
| 02/21 | 515 | 546 | 514 | 540 | +4.05% | 1,088,500 | 839億9698万 | +1.09% | 32.65 | 6.6 |
| 02/20 | 518 | 519 | 511 | 519 | -0.04% | 370,500 | 807億2922万 | -2.85% | 31.38 | 6.34 |
| 02/17 | 519 | 521 | 513 | 519 | -0.57% | 413,000 | 807億6034万 | -2.81% | 31.39 | 6.34 |
| 02/16 | 526 | 526 | 519 | 522 | -0.68% | 309,000 | 812億2716万 | -2.43% | 31.57 | 6.38 |
| 02/15 | 532 | 535 | 525 | 526 | -0.61% | 227,500 | 817億8735万 | -1.94% | 31.79 | 6.42 |
| 02/14 | 530 | 534 | 529 | 529 | +0.27% | 387,500 | 822億8529万 | -1.53% | 31.98 | 6.46 |
| 02/13 | 532 | 534 | 527 | 527 | -0.26% | 270,000 | 820億6744万 | -1.97% | 31.9 | 6.44 |
| 02/10 | 522 | 532 | 521 | 529 | +0.92% | 397,000 | 822億8529万 | -1.89% | 31.98 | 6.46 |
| 02/09 | 524 | 528 | 520 | 524 | +0.08% | 360,500 | 815億3838万 | -3.14% | 31.69 | 6.4 |
| 02/08 | 530 | 530 | 511 | 524 | -0.98% | 728,500 | 814億7613万 | -3.39% | 31.67 | 6.4 |
| 02/07 | 520 | 530 | 508 | 529 | +0.3% | 977,000 | 822億8529万 | -2.79% | 31.98 | 6.46 |
| 02/06 | 539 | 539 | 523 | 527 | -1.68% | 942,500 | 820億3632万 | -3.27% | 31.89 | 6.44 |
| 02/03 | 540 | 548 | 520 | 536 | -4.62% | 1,712,500 | 834億3679万 | -1.79% | 32.43 | 6.55 |
| 02/02 | 557 | 563 | 554 | 562 | +1.41% | 689,500 | 874億8259万 | +2.78% | 34.01 | 6.87 |
| 02/01 | 547 | 556 | 542 | 554 | +1.5% | 540,000 | 862億6885万 | +1.35% | 33.53 | 6.77 |
| 01/31 | 539 | 547 | 537 | 546 | +0.85% | 385,500 | 849億9287万 | -0.15% | 33.04 | 6.67 |
| 01/30 | 534 | 542 | 530 | 542 | +1.61% | 301,500 | 842億7707万 | -0.99% | 32.76 | 6.62 |
| 01/27 | 536 | 538 | 532 | 533 | -0.49% | 229,000 | 829億3885万 | -2.56% | 32.24 | 6.51 |
| 01/26 | 540 | 540 | 529 | 536 | -0.45% | 490,500 | 833億4343万 | -2.08% | 32.4 | 6.54 |
| 01/25 | 536 | 538 | 531 | 538 | +1.66% | 363,000 | 837億1688万 | -1.65% | 32.54 | 6.57 |
| 01/24 | 525 | 533 | 525 | 529 | +0.76% | 324,000 | 823億4754万 | -3.25% | 32.01 | 6.47 |
| 01/23 | 534 | 534 | 525 | 525 | -2.45% | 375,000 | 817億2511万 | -3.99% | 31.77 | 6.42 |
| 01/20 | 544 | 544 | 532 | 538 | -1.03% | 397,500 | 837億7913万 | -1.57% | 32.57 | 6.58 |
| 01/19 | 549 | 550 | 541 | 544 | -1.09% | 491,500 | 846億5053万 | -0.55% | 32.9 | 6.65 |
| 01/18 | 531 | 551 | 531 | 550 | +3.54% | 633,000 | 855億8418万 | +0.92% | 33.27 | 6.72 |
| 01/17 | 538 | 539 | 525 | 531 | -1.34% | 476,000 | 826億5875万 | -2.17% | 32.13 | 6.49 |
| 01/16 | 546 | 553 | 538 | 538 | -1.39% | 325,500 | 837億7913万 | -0.66% | 32.57 | 6.58 |
| 01/13 | 535 | 549 | 533 | 546 | +2.02% | 323,000 | 849億6174万 | +1.11% | 33.03 | 6.67 |
| 01/12 | 541 | 542 | 530 | 535 | -1.73% | 464,000 | 832億8118万 | -0.52% | 32.37 | 6.54 |
| 01/11 | 549 | 549 | 541 | 545 | -1.55% | 413,000 | 847億4389万 | +1.42% | 32.94 | 6.65 |
| 01/10 | 565 | 565 | 550 | 553 | -2.09% | 618,000 | 860億8212万 | +3.21% | 33.46 | 6.76 |
| 01/06 | 562 | 567 | 558 | 565 | +0.18% | 401,500 | 879億1829万 | +5.61% | 34.17 | 6.9 |
| 01/05 | 570 | 570 | 562 | 564 | -1.05% | 548,500 | 877億6268万 | +5.82% | 34.11 | 6.89 |
| 01/04 | 560 | 575 | 560 | 570 | +1.97% | 708,500 | 886億9633万 | +7.34% | 34.48 | 6.96 |
| 2016 |
| 12/30 | 547 | 563 | 547 | 559 | +1.16% | 343,000 | 869億8464万 | +5.47% | 33.81 | 6.83 |
| 12/29 | 559 | 561 | 548 | 553 | -1.18% | 507,500 | 859億8875万 | +4.46% | 33.42 | 6.75 |
| 12/28 | 561 | 564 | 557 | 559 | +0.36% | 374,500 | 870億1576万 | +5.91% | 33.82 | 6.83 |
| 12/27 | 554 | 560 | 551 | 557 | -0.32% | 411,500 | 867億455万 | +5.73% | 33.7 | 6.81 |
| 12/26 | 548 | 562 | 546 | 559 | +1.71% | 765,500 | 869億8464万 | +6.27% | 33.81 | 6.83 |
| 12/22 | 542 | 552 | 539 | 550 | +0.96% | 553,000 | 855億2193万 | +4.69% | 33.24 | 6.72 |
| 12/21 | 545 | 549 | 543 | 544 | +0.04% | 429,500 | 847億1277万 | +3.89% | 32.93 | 6.65 |
| 12/20 | 549 | 552 | 537 | 544 | -0.91% | 642,000 | 846億8165万 | +3.85% | 32.92 | 6.65 |
| 12/19 | 531 | 549 | 530 | 549 | +3.27% | 769,000 | 854億5969万 | +5.01% | 33.22 | 6.71 |
| 12/16 | 531 | 532 | 522 | 532 | +1.26% | 459,500 | 827億5212万 | +1.68% | 32.17 | 6.5 |
| 12/15 | 529 | 533 | 521 | 525 | -0.72% | 424,000 | 817億2511万 | +0.23% | 31.77 | 6.42 |
| 12/14 | 536 | 540 | 525 | 529 | -0.79% | 598,500 | 823億1642万 | +0.76% | 32 | 6.46 |
| 12/13 | 522 | 534 | 515 | 533 | +0.72% | 788,500 | 829億6997万 | +1.37% | 32.25 | 6.52 |
| 12/12 | 517 | 531 | 505 | 529 | +3.08% | 841,500 | 823億7866万 | +0.27% | 32.02 | 6.47 |
| 12/09 | 496 | 515 | 489 | 514 | +3.09% | 725,000 | 799億2006万 | -2.91% | 31.07 | 6.28 |
| 12/08 | 492 | 500 | 485 | 498 | +2.05% | 885,500 | 775億2370万 | -6% | 30.13 | 6.09 |
| 12/07 | 502 | 502 | 480 | 488 | -3.21% | 1,502,500 | 759億6763万 | -7.89% | 29.53 | 5.97 |
| 12/06 | 505 | 514 | 503 | 504 | +0.92% | 461,000 | 784億8847万 | -4.83% | 30.51 | 6.16 |
| 12/05 | 493 | 502 | 493 | 500 | -0.56% | 455,000 | 777億7267万 | -5.7% | 30.23 | 6.11 |
| 12/02 | 511 | 514 | 495 | 503 | -1.72% | 798,500 | 782億837万 | -5.17% | 30.4 | 6.14 |
| 12/01 | 526 | 526 | 506 | 511 | -2.85% | 731,000 | 795億7772万 | -3.51% | 30.93 | 6.25 |
| 11/30 | 516 | 528 | 513 | 526 | +1.66% | 553,000 | 819億1184万 | -0.68% | 31.84 | 6.43 |
| 11/29 | 526 | 529 | 515 | 518 | -1.45% | 636,000 | 805億7361万 | -1.93% | 31.32 | 6.33 |
| 11/28 | 523 | 533 | 522 | 525 | -0.57% | 498,000 | 817億5623万 | -0.3% | 31.78 | 6.42 |
| 11/25 | 534 | 536 | 525 | 528 | -0.83% | 528,500 | 822億2305万 | +0.46% | 31.96 | 6.46 |
| 11/24 | 540 | 540 | 531 | 533 | -1% | 514,000 | 829億772万 | +1.49% | 32.23 | 6.51 |
| 11/22 | 540 | 543 | 535 | 538 | -1.32% | 414,500 | 837億4801万 | +2.91% | 32.55 | 6.58 |
| 11/21 | 538 | 548 | 534 | 545 | +1.98% | 561,500 | 848億6838万 | +4.68% | 32.99 | 6.66 |
| 11/18 | 540 | 542 | 528 | 535 | +0.22% | 710,500 | 832億1894万 | +3.04% | 32.35 | 6.53 |
| 11/17 | 525 | 541 | 525 | 534 | +2.38% | 644,500 | 830億3221万 | +3.01% | 32.28 | 6.52 |
| 11/16 | 524 | 535 | 518 | 521 | -1.4% | 1,015,500 | 811億268万 | +1.01% | 31.53 | 6.37 |
| 11/15 | 530 | 539 | 516 | 529 | -1.64% | 856,000 | 822億5417万 | +2.64% | 31.97 | 6.46 |
| 11/14 | 533 | 549 | 524 | 537 | +0.94% | 810,500 | 836億2352万 | +4.76% | 32.51 | 6.57 |
| 11/11 | 576 | 577 | 526 | 532 | -6.86% | 1,471,000 | 828億4548万 | +4.19% | 32.2 | 6.51 |
| 11/10 | 578 | 578 | 552 | 572 | +6.21% | 900,000 | 889億4530万 | +12.3% | 34.57 | 6.98 |
| 11/09 | 562 | 573 | 521 | 538 | -4% | 1,160,000 | 837億4801万 | +6.36% | 32.55 | 6.58 |
| 11/08 | 587 | 600 | 553 | 561 | -4.46% | 1,947,500 | 872億3362万 | +11.01% | 33.91 | 6.85 |
| 11/07 | 580 | 589 | 563 | 587 | +6% | 1,801,500 | 913億1053万 | +16.66% | 35.49 | 7.17 |
| 11/04 | 520 | 558 | 511 | 554 | +6.34% | 1,698,000 | 861億4436万 | +10.72% | 33.48 | 6.76 |
