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 | 764 | 779 | 760 | 779 | +1.83% | 632,500 | 580億9270万 | -1.14% | 40.74 | 4.85 |
| 09/28 | 768 | 769 | 761 | 765 | +0.26% | 361,100 | 570億4868万 | -2.92% | 40 | 4.76 |
| 09/27 | 749 | 766 | 749 | 763 | -0.91% | 956,000 | 568億9953万 | -3.17% | 39.9 | 4.75 |
| 09/26 | 780 | 780 | 769 | 770 | -1.03% | 1,082,300 | 574億2154万 | -2.28% | 40.27 | 4.79 |
| 09/25 | 768 | 778 | 768 | 778 | +1.7% | 849,600 | 580億1813万 | -1.14% | 40.68 | 4.84 |
| 09/22 | 764 | 767 | 760 | 765 | +0.13% | 598,200 | 570億4868万 | -2.67% | 40 | 4.76 |
| 09/21 | 764 | 773 | 764 | 764 | -0.39% | 877,000 | 569億7410万 | -2.92% | 39.95 | 4.76 |
| 09/20 | 785 | 786 | 767 | 767 | -2.04% | 1,208,700 | 571億9782万 | -2.54% | 40.11 | 4.77 |
| 09/19 | 800 | 802 | 782 | 783 | -2.73% | 1,272,500 | 583億9100万 | -0.38% | 40.94 | 4.87 |
| 09/15 | 791 | 805 | 788 | 805 | +1.51% | 289,600 | 600億3161万 | +2.55% | 42.1 | 5.01 |
| 09/14 | 804 | 804 | 785 | 793 | -1.49% | 480,300 | 591億3673万 | +1.28% | 41.47 | 4.94 |
| 09/13 | 806 | 809 | 802 | 805 | +0.5% | 315,100 | 600億3161万 | +2.94% | 42.1 | 5.01 |
| 09/12 | 807 | 810 | 796 | 801 | -0.74% | 430,400 | 597億3332万 | +2.56% | 41.89 | 4.99 |
| 09/11 | 810 | 814 | 807 | 807 | 0% | 240,100 | 601億8076万 | +3.46% | 42.2 | 5.02 |
| 09/08 | 808 | 815 | 807 | 807 | -0.62% | 415,100 | 601億8076万 | +3.73% | 42.2 | 5.02 |
| 09/07 | 810 | 815 | 808 | 812 | +0.62% | 519,000 | 605億5363万 | +4.77% | 42.46 | 5.05 |
| 09/06 | 791 | 808 | 789 | 807 | +0.75% | 502,300 | 601億8076万 | +4.53% | 42.2 | 5.02 |
| 09/05 | 804 | 816 | 798 | 801 | +1.26% | 1,176,700 | 597億3332万 | +4.03% | 41.89 | 4.99 |
| 09/04 | 803 | 807 | 785 | 791 | -2.35% | 577,500 | 589億8759万 | +2.99% | 41.36 | 4.92 |
| 09/01 | 787 | 812 | 785 | 810 | +3.58% | 1,708,800 | 604億448万 | +5.74% | 42.36 | 5.04 |
| 08/31 | 765 | 787 | 750 | 782 | -2.25% | 2,101,900 | 583億1643万 | +2.36% | 40.89 | 4.87 |
| 08/30 | 791 | 800 | 790 | 800 | +1.78% | 469,800 | 596億5875万 | +4.85% | 41.83 | 4.98 |
| 08/29 | 780 | 790 | 780 | 786 | +0.26% | 375,600 | 586億1472万 | +3.15% | 41.1 | 4.89 |
| 08/28 | 785 | 787 | 779 | 784 | +0.51% | 271,500 | 584億6557万 | +3.02% | 41 | 4.88 |
| 08/25 | 776 | 785 | 776 | 780 | +0.65% | 447,400 | 581億6728万 | +2.63% | 40.79 | 4.85 |
| 08/24 | 772 | 778 | 770 | 775 | +0.65% | 427,000 | 577億9441万 | +2.11% | 40.53 | 4.82 |
| 08/23 | 764 | 770 | 761 | 770 | +1.72% | 386,500 | 574億2154万 | +1.58% | 40.27 | 4.79 |
| 08/22 | 756 | 760 | 748 | 757 | +0.53% | 217,900 | 564億5209万 | 0% | 39.59 | 4.71 |
| 08/21 | 755 | 760 | 753 | 753 | -0.26% | 158,900 | 561億5380万 | -0.53% | 39.38 | 4.69 |
| 08/18 | 765 | 765 | 755 | 755 | -1.69% | 198,100 | 563億294万 | -0.26% | 39.48 | 4.7 |
| 08/17 | 768 | 774 | 768 | 768 | -0.52% | 185,700 | 572億7240万 | +1.32% | 40.16 | 4.78 |
| 08/16 | 758 | 773 | 757 | 772 | +2.25% | 405,300 | 575億7069万 | +1.98% | 40.37 | 4.8 |
| 08/15 | 755 | 760 | 755 | 755 | +0.94% | 160,600 | 563億294万 | -0.26% | 39.48 | 4.7 |
| 08/14 | 750 | 751 | 745 | 748 | -1.58% | 247,400 | 557億8093万 | -1.19% | 39.11 | 4.66 |
| 08/10 | 760 | 767 | 759 | 760 | -0.13% | 258,500 | 566億7581万 | +0.4% | 39.74 | 4.73 |
| 08/09 | 777 | 777 | 758 | 761 | -1.81% | 434,100 | 567億5038万 | +0.53% | 39.79 | 4.74 |
| 08/08 | 770 | 778 | 769 | 775 | 0% | 420,700 | 577億9441万 | +2.51% | 40.53 | 4.82 |
| 08/07 | 762 | 775 | 760 | 775 | +2.11% | 953,000 | 577億9441万 | +2.65% | 40.53 | 4.82 |
| 08/04 | 729 | 764 | 728 | 759 | +4.12% | 781,200 | 566億124万 | +0.66% | 39.69 | 4.72 |
| 08/03 | 725 | 735 | 715 | 729 | -3.06% | 1,154,700 | 543億6403万 | -3.19% | 38.12 | 4.54 |
| 08/02 | 753 | 759 | 752 | 752 | 0% | 464,600 | 560億7922万 | 0% | 39.32 | 4.68 |
| 08/01 | 753 | 759 | 751 | 752 | 0% | 394,000 | 560億7922万 | +0.13% | 39.32 | 4.68 |
| 07/31 | 751 | 755 | 749 | 752 | +0.13% | 217,900 | 560億7922万 | +0.4% | 39.32 | 4.68 |
| 07/28 | 752 | 752 | 748 | 751 | -0.13% | 297,700 | 560億465万 | +0.4% | 39.27 | 4.67 |
| 07/27 | 755 | 758 | 750 | 752 | -1.05% | 456,000 | 560億7922万 | +0.8% | 39.32 | 4.68 |
| 07/26 | 762 | 763 | 757 | 760 | 0% | 246,600 | 566億7581万 | +2.15% | 39.74 | 4.73 |
| 07/25 | 763 | 765 | 759 | 760 | -0.39% | 190,200 | 566億7581万 | +2.43% | 39.74 | 4.73 |
| 07/24 | 764 | 764 | 760 | 763 | +0.13% | 164,300 | 568億9953万 | +2.97% | 39.9 | 4.75 |
| 07/21 | 756 | 763 | 755 | 762 | +0.79% | 375,300 | 568億2496万 | +3.11% | 39.85 | 4.74 |
| 07/20 | 756 | 758 | 753 | 756 | +0.4% | 256,500 | 563億7752万 | +2.58% | 39.53 | 4.71 |
| 07/19 | 754 | 763 | 753 | 753 | +0.8% | 486,400 | 561億5380万 | +2.31% | 39.38 | 4.69 |
| 07/18 | 757 | 757 | 744 | 747 | -1.32% | 401,700 | 557億635万 | +1.63% | 39.06 | 4.65 |
| 07/14 | 760 | 761 | 754 | 757 | -0.13% | 238,500 | 564億5209万 | +3.13% | 39.59 | 4.71 |
| 07/13 | 767 | 771 | 758 | 758 | -1.17% | 536,800 | 565億2666万 | +3.41% | 39.64 | 4.72 |
| 07/12 | 759 | 767 | 757 | 767 | +1.19% | 416,300 | 571億9782万 | +4.64% | 40.11 | 4.77 |
| 07/11 | 757 | 763 | 755 | 758 | 0% | 346,500 | 565億2666万 | +3.55% | 39.64 | 4.72 |
| 07/10 | 764 | 765 | 757 | 758 | -0.39% | 334,800 | 565億2666万 | +3.55% | 39.64 | 4.72 |
| 07/07 | 751 | 763 | 750 | 761 | +0.93% | 497,300 | 567億5038万 | +4.1% | 39.79 | 4.74 |
| 07/06 | 750 | 757 | 750 | 754 | +0.67% | 442,200 | 562億2837万 | +3.29% | 39.43 | 4.69 |
| 07/05 | 739 | 751 | 739 | 749 | +1.22% | 341,900 | 558億5550万 | +2.6% | 39.17 | 4.66 |
| 07/04 | 754 | 759 | 738 | 740 | -1.6% | 746,500 | 551億8434万 | +1.51% | 38.7 | 4.61 |
| 07/03 | 747 | 754 | 746 | 752 | +0.67% | 722,500 | 560億7922万 | +3.01% | 39.32 | 4.68 |
| 06/30 | 726 | 747 | 724 | 747 | +2.89% | 1,176,400 | 557億635万 | +2.47% | 39.06 | 4.65 |
| 06/29 | 718 | 726 | 717 | 726 | +0.83% | 251,300 | 541億4031万 | -0.41% | 37.96 | 4.52 |
| 06/28 | 721 | 724 | 715 | 720 | -0.28% | 463,900 | 536億9287万 | -1.23% | 37.65 | 4.48 |
| 06/27 | 709 | 722 | 708 | 722 | +1.98% | 741,800 | 538億4202万 | -1.1% | 37.76 | 4.49 |
| 06/26 | 710 | 713 | 707 | 708 | -0.14% | 296,100 | 527億9799万 | -3.01% | 37.02 | 4.41 |
| 06/23 | 712 | 714 | 706 | 709 | -0.42% | 600,100 | 528億7256万 | -3.01% | 37.08 | 4.41 |
| 06/22 | 710 | 714 | 708 | 712 | +0.42% | 563,700 | 530億9628万 | -2.86% | 37.23 | 4.43 |
| 06/21 | 712 | 715 | 707 | 709 | -0.7% | 688,300 | 528億7256万 | -3.41% | 37.08 | 4.41 |
| 06/20 | 718 | 723 | 709 | 714 | -0.56% | 866,100 | 532億4543万 | -2.86% | 37.34 | 4.44 |
| 06/19 | 709 | 718 | 705 | 718 | +0.98% | 906,700 | 535億4372万 | -2.58% | 37.55 | 4.47 |
| 06/16 | 716 | 717 | 705 | 711 | -1.11% | 1,298,500 | 530億2171万 | -3.79% | 37.18 | 4.43 |
| 06/15 | 726 | 727 | 718 | 719 | -0.96% | 718,200 | 536億1830万 | -2.97% | 37.6 | 4.48 |
| 06/14 | 730 | 733 | 725 | 726 | -0.68% | 614,500 | 541億4031万 | -2.16% | 37.96 | 4.52 |
| 06/13 | 729 | 733 | 728 | 731 | +0.14% | 381,300 | 545億1318万 | -1.75% | 38.23 | 4.55 |
| 06/12 | 733 | 733 | 728 | 730 | -0.41% | 587,600 | 544億3861万 | -2.01% | 38.17 | 4.54 |
| 06/09 | 745 | 745 | 731 | 733 | -1.74% | 886,400 | 546億6233万 | -1.74% | 38.33 | 4.56 |
| 06/08 | 747 | 748 | 743 | 746 | -0.27% | 199,200 | 556億3178万 | -0.4% | 39.01 | 4.64 |
| 06/07 | 745 | 750 | 742 | 748 | 0% | 207,700 | 557億8093万 | -0.4% | 39.11 | 4.66 |
| 06/06 | 751 | 751 | 741 | 748 | -0.4% | 331,300 | 557億8093万 | -0.53% | 39.11 | 4.66 |
| 06/05 | 738 | 752 | 738 | 751 | +1.76% | 590,100 | 560億465万 | -0.27% | 39.27 | 4.67 |
| 06/02 | 744 | 745 | 738 | 738 | -0.27% | 463,700 | 550億3519万 | -2.12% | 38.59 | 4.59 |
| 06/01 | 740 | 743 | 736 | 740 | +0.54% | 244,600 | 551億8434万 | -2.12% | 38.7 | 4.61 |
| 05/31 | 742 | 744 | 735 | 736 | -1.21% | 511,700 | 548億8605万 | -2.65% | 38.49 | 4.58 |
| 05/30 | 748 | 750 | 741 | 745 | +0.4% | 343,500 | 555億5721万 | -1.59% | 38.96 | 4.64 |
| 05/29 | 740 | 751 | 738 | 742 | +0.54% | 478,700 | 553億3349万 | -2.11% | 38.8 | 4.62 |
| 05/26 | 737 | 742 | 734 | 738 | +0.14% | 283,200 | 550億3519万 | -2.64% | 38.59 | 4.59 |
| 05/25 | 743 | 744 | 733 | 737 | -0.81% | 675,600 | 549億6062万 | -2.9% | 38.54 | 4.59 |
| 05/24 | 732 | 748 | 731 | 743 | +1.78% | 681,000 | 554億806万 | -2.11% | 38.85 | 4.62 |
| 05/23 | 732 | 734 | 727 | 730 | -0.41% | 842,800 | 544億3861万 | -3.82% | 38.17 | 4.54 |
| 05/22 | 743 | 743 | 731 | 733 | -0.95% | 663,300 | 546億6233万 | -3.43% | 38.33 | 4.56 |
| 05/19 | 744 | 753 | 739 | 740 | +0.54% | 419,800 | 551億8434万 | -2.5% | 38.7 | 4.61 |
| 05/18 | 730 | 736 | 726 | 736 | -1.47% | 882,900 | 548億8605万 | -3.16% | 38.49 | 4.58 |
| 05/17 | 760 | 760 | 745 | 747 | -1.71% | 671,600 | 557億635万 | -1.97% | 39.06 | 4.65 |
| 05/16 | 761 | 761 | 757 | 760 | 0% | 302,900 | 566億7581万 | -0.39% | 39.74 | 4.73 |
| 05/15 | 759 | 762 | 753 | 760 | +0.26% | 342,200 | 566億7581万 | -0.26% | 39.74 | 4.73 |
| 05/12 | 764 | 764 | 757 | 758 | -0.79% | 275,000 | 565億2666万 | -0.66% | 39.64 | 4.72 |
| 05/11 | 767 | 768 | 759 | 764 | +0.39% | 344,500 | 569億7410万 | 0% | 39.95 | 4.76 |
| 05/10 | 770 | 770 | 757 | 761 | -1.17% | 451,000 | 567億5038万 | -0.52% | 39.79 | 4.74 |
