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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,399 | 1,406 | 1,382 | 1,382 | -1.04% | 2,079,200 | 8946億3204万 | -2.09% | 55.89 | 13.34 |
| 03/30 | 1,418 | 1,420 | 1,391 | 1,396 | -1.52% | 1,996,200 | 9040億2195万 | -1.2% | 56.48 | 13.48 |
| 03/29 | 1,415 | 1,427 | 1,404 | 1,418 | +1.14% | 3,537,800 | 9179億4493万 | +0.25% | 57.35 | 13.69 |
| 03/28 | 1,349 | 1,403 | 1,346 | 1,402 | +4.01% | 3,630,000 | 9075億8365万 | -0.88% | 56.7 | 13.53 |
| 03/27 | 1,365 | 1,372 | 1,343 | 1,348 | -2.18% | 2,546,200 | 8726億1431万 | -4.77% | 54.52 | 13.01 |
| 03/24 | 1,377 | 1,389 | 1,367 | 1,378 | +0.66% | 2,764,400 | 8920億4172万 | -2.86% | 55.73 | 13.3 |
| 03/23 | 1,394 | 1,398 | 1,368 | 1,369 | +0.74% | 4,305,000 | 8862億1350万 | -3.63% | 55.37 | 13.21 |
| 03/22 | 1,377 | 1,392 | 1,358 | 1,359 | -2.44% | 5,171,400 | 8797億3770万 | -4.53% | 54.96 | 13.12 |
| 03/21 | 1,401 | 1,405 | 1,380 | 1,393 | -1.17% | 4,190,000 | 9017億3537万 | -2.35% | 56.34 | 13.44 |
| 03/17 | 1,420 | 1,425 | 1,409 | 1,409 | -0.91% | 2,139,200 | 9124億2021万 | -1.47% | 57.01 | 13.6 |
| 03/16 | 1,414 | 1,424 | 1,406 | 1,422 | +0.04% | 1,786,800 | 9208億3856万 | -0.77% | 57.53 | 13.73 |
| 03/15 | 1,425 | 1,433 | 1,418 | 1,422 | -0.35% | 1,455,600 | 9205億1478万 | -0.94% | 57.51 | 13.72 |
| 03/14 | 1,425 | 1,432 | 1,417 | 1,427 | +0.35% | 1,809,800 | 9237億5261万 | -0.73% | 57.71 | 13.77 |
| 03/13 | 1,437 | 1,447 | 1,419 | 1,422 | -1.11% | 1,788,400 | 9205億1478万 | -1.22% | 57.51 | 13.72 |
| 03/10 | 1,426 | 1,439 | 1,422 | 1,438 | +1.7% | 2,241,400 | 9308億7583万 | -0.24% | 58.16 | 13.88 |
| 03/09 | 1,420 | 1,427 | 1,410 | 1,414 | -0.11% | 1,254,800 | 9153億3425万 | -2.11% | 57.19 | 13.65 |
| 03/08 | 1,416 | 1,424 | 1,410 | 1,415 | -0.56% | 1,618,000 | 9163億560万 | -2.28% | 57.25 | 13.66 |
| 03/07 | 1,429 | 1,432 | 1,419 | 1,423 | -0.35% | 1,658,400 | 9214億8613万 | -2.06% | 57.57 | 13.74 |
| 03/06 | 1,441 | 1,447 | 1,420 | 1,428 | -0.8% | 1,861,000 | 9247億2396万 | -1.92% | 57.78 | 13.79 |
| 03/03 | 1,451 | 1,461 | 1,436 | 1,440 | -0.76% | 2,286,200 | 9321億7096万 | -1.61% | 58.24 | 13.9 |
| 03/02 | 1,463 | 1,463 | 1,438 | 1,451 | +0.03% | 3,125,800 | 9392億9419万 | -1.33% | 58.69 | 14 |
| 03/01 | 1,427 | 1,453 | 1,420 | 1,450 | +1.75% | 2,501,600 | 9389億7041万 | -1.43% | 58.67 | 14 |
| 02/28 | 1,432 | 1,437 | 1,418 | 1,425 | -0.49% | 2,322,200 | 9227億8126万 | -3.13% | 57.65 | 13.76 |
| 02/27 | 1,411 | 1,453 | 1,411 | 1,432 | +0.92% | 2,581,000 | 9273億1422万 | -2.78% | 57.94 | 13.83 |
| 02/24 | 1,421 | 1,429 | 1,411 | 1,419 | -0.77% | 1,925,600 | 9188億9587万 | -3.86% | 57.41 | 13.7 |
| 02/23 | 1,420 | 1,431 | 1,414 | 1,430 | +0.56% | 1,229,400 | 9260億1909万 | -3.38% | 57.86 | 13.81 |
| 02/22 | 1,421 | 1,429 | 1,419 | 1,422 | +0.46% | 1,279,600 | 9208億3856万 | -4.18% | 57.53 | 13.73 |
| 02/21 | 1,415 | 1,419 | 1,404 | 1,416 | -0.49% | 2,826,800 | 9165億6824万 | -4.94% | 57.27 | 13.67 |
| 02/20 | 1,433 | 1,448 | 1,419 | 1,423 | -1.04% | 2,833,000 | 9211億89万 | -4.79% | 57.55 | 13.73 |
| 02/17 | 1,413 | 1,440 | 1,411 | 1,438 | +1.3% | 3,811,800 | 9308億1373万 | -4.1% | 58.16 | 13.88 |
| 02/16 | 1,451 | 1,455 | 1,415 | 1,419 | -1.46% | 3,187,600 | 9188億3456万 | -5.65% | 57.41 | 13.7 |
| 02/15 | 1,458 | 1,458 | 1,436 | 1,440 | -0.07% | 2,547,800 | 9324億3254万 | -4.57% | 58.26 | 13.9 |
| 02/14 | 1,482 | 1,486 | 1,439 | 1,441 | -2.64% | 4,139,400 | 9330億8006万 | -4.88% | 58.3 | 13.91 |
| 02/13 | 1,494 | 1,500 | 1,478 | 1,480 | -0.1% | 3,232,400 | 9583億3344万 | -2.63% | 59.87 | 14.29 |
| 02/10 | 1,489 | 1,490 | 1,473 | 1,482 | +0.51% | 2,429,800 | 9593億473万 | -2.72% | 59.94 | 14.3 |
| 02/09 | 1,482 | 1,485 | 1,469 | 1,474 | -0.54% | 1,678,400 | 9544億4831万 | -3.28% | 59.63 | 14.23 |
| 02/08 | 1,489 | 1,495 | 1,475 | 1,482 | +0.54% | 2,320,400 | 9596億2849万 | -2.82% | 59.96 | 14.31 |
| 02/07 | 1,470 | 1,498 | 1,455 | 1,474 | -0.24% | 4,194,000 | 9544億4831万 | -3.34% | 59.63 | 14.23 |
| 02/06 | 1,525 | 1,525 | 1,472 | 1,478 | -2.48% | 4,547,800 | 9567億1464万 | -3.05% | 59.77 | 14.26 |
| 02/03 | 1,528 | 1,535 | 1,510 | 1,515 | -0.16% | 3,744,400 | 9809億9673万 | -0.59% | 61.29 | 14.63 |
| 02/02 | 1,523 | 1,545 | 1,515 | 1,518 | 0% | 4,826,400 | 9826億1554万 | -0.3% | 61.39 | 14.65 |
| 02/01 | 1,515 | 1,525 | 1,510 | 1,518 | +0.17% | 4,488,000 | 9826億1554万 | -0.1% | 61.39 | 14.65 |
| 01/31 | 1,505 | 1,530 | 1,493 | 1,515 | -5.02% | 10,610,400 | 9809億9673万 | 0% | 61.29 | 14.63 |
| 01/30 | 1,600 | 1,623 | 1,590 | 1,595 | -1.24% | 2,967,600 | 1兆327億 | +5.56% | 64.53 | 15.4 |
| 01/27 | 1,600 | 1,635 | 1,580 | 1,615 | +9.16% | 8,452,200 | 1兆457億 | +7.31% | 65.34 | 15.59 |
| 01/26 | 1,450 | 1,490 | 1,441 | 1,480 | +2.21% | 3,612,200 | 9580億968万 | -1.1% | 59.85 | 14.28 |
| 01/25 | 1,480 | 1,491 | 1,441 | 1,448 | -1.76% | 4,241,800 | 9372億8896万 | -2.98% | 58.56 | 13.97 |
| 01/24 | 1,485 | 1,495 | 1,465 | 1,474 | -2.42% | 2,658,800 | 9541億2455万 | -1.11% | 59.61 | 14.23 |
| 01/23 | 1,505 | 1,523 | 1,496 | 1,510 | -0.49% | 1,513,400 | 9777億2198万 | +1.48% | 61.09 | 14.58 |
| 01/20 | 1,493 | 1,525 | 1,486 | 1,518 | -1.14% | 3,337,800 | 9825億7821万 | +2.19% | 61.39 | 14.65 |
| 01/19 | 1,548 | 1,555 | 1,530 | 1,535 | 0% | 1,985,200 | 9939億943万 | +3.86% | 62.1 | 14.82 |
| 01/18 | 1,543 | 1,558 | 1,523 | 1,535 | -0.65% | 2,381,400 | 9939億943万 | +4.42% | 62.1 | 14.82 |
| 01/17 | 1,560 | 1,565 | 1,545 | 1,545 | -0.96% | 2,156,800 | 1兆3億 | +5.75% | 62.5 | 14.92 |
| 01/16 | 1,575 | 1,580 | 1,553 | 1,560 | +0.16% | 1,675,200 | 1兆100億 | +7.36% | 63.11 | 15.06 |
| 01/13 | 1,525 | 1,565 | 1,518 | 1,558 | +0.97% | 1,828,600 | 1兆84億 | +7.79% | 63.01 | 15.04 |
| 01/12 | 1,575 | 1,583 | 1,530 | 1,543 | -2.06% | 3,330,400 | 9987億6566万 | +7.27% | 62.4 | 14.89 |
| 01/11 | 1,590 | 1,598 | 1,570 | 1,575 | 0% | 2,827,200 | 1兆198億 | +10.06% | 63.72 | 15.2 |
| 01/10 | 1,575 | 1,610 | 1,570 | 1,575 | +1.61% | 5,359,200 | 1兆198億 | +10.45% | 63.72 | 15.2 |
| 01/06 | 1,543 | 1,560 | 1,528 | 1,550 | +1.64% | 3,114,200 | 1兆36億 | +9% | 62.7 | 14.96 |
| 01/05 | 1,486 | 1,525 | 1,478 | 1,525 | +2.42% | 2,620,800 | 9874億3445万 | +7.39% | 61.69 | 14.72 |
| 01/04 | 1,500 | 1,515 | 1,479 | 1,489 | +1.12% | 2,595,000 | 9641億2452万 | +4.93% | 60.24 | 14.37 |
| 2016 |
| 12/30 | 1,445 | 1,475 | 1,443 | 1,473 | +1.2% | 1,476,000 | 9534億7702万 | +3.77% | 59.57 | 14.22 |
| 12/29 | 1,480 | 1,480 | 1,451 | 1,455 | -1.32% | 1,903,200 | 9421億4538万 | +2.46% | 58.86 | 14.05 |
| 12/28 | 1,480 | 1,489 | 1,465 | 1,475 | +0.07% | 2,088,000 | 9547億7207万 | +3.69% | 59.65 | 14.24 |
| 12/27 | 1,460 | 1,487 | 1,456 | 1,474 | +1.87% | 3,528,200 | 9541億2455万 | +3.55% | 59.61 | 14.23 |
| 12/26 | 1,404 | 1,454 | 1,404 | 1,447 | +3.03% | 2,345,200 | 9366億4144万 | +1.65% | 58.52 | 13.96 |
| 12/22 | 1,420 | 1,421 | 1,395 | 1,404 | -1.13% | 1,772,200 | 9091億2173万 | -1.54% | 56.8 | 13.55 |
| 12/21 | 1,450 | 1,450 | 1,416 | 1,420 | -1.46% | 2,568,600 | 9194億4687万 | -0.56% | 57.45 | 13.71 |
| 12/20 | 1,405 | 1,450 | 1,402 | 1,441 | +3.59% | 3,315,800 | 9330億4432万 | +0.84% | 58.29 | 13.91 |
| 12/19 | 1,354 | 1,394 | 1,353 | 1,391 | +0.87% | 3,077,200 | 9006億6943万 | -2.73% | 56.27 | 13.43 |
| 12/16 | 1,415 | 1,421 | 1,365 | 1,379 | -2.54% | 4,059,200 | 8928億9946万 | -3.77% | 55.79 | 13.31 |
| 12/15 | 1,418 | 1,431 | 1,400 | 1,415 | -0.21% | 2,631,800 | 9162億938万 | -1.74% | 57.24 | 13.66 |
| 12/14 | 1,418 | 1,450 | 1,411 | 1,418 | +0.04% | 4,825,800 | 9181億5188万 | -1.66% | 57.36 | 13.69 |
| 12/13 | 1,382 | 1,428 | 1,380 | 1,418 | +4.19% | 4,962,200 | 9178億2813万 | -2.04% | 57.34 | 13.68 |
| 12/12 | 1,328 | 1,371 | 1,314 | 1,361 | +2.8% | 4,599,600 | 8809億2075万 | -6.3% | 55.04 | 13.13 |
| 12/09 | 1,287 | 1,334 | 1,287 | 1,324 | +0.91% | 4,334,800 | 8569億6333万 | -9.22% | 53.54 | 12.78 |
| 12/08 | 1,327 | 1,332 | 1,298 | 1,312 | -2.6% | 5,876,000 | 8491億9336万 | -10.6% | 53.06 | 12.66 |
| 12/07 | 1,379 | 1,385 | 1,341 | 1,347 | -1.97% | 3,223,000 | 8718億5578万 | -8.9% | 54.47 | 13 |
| 12/06 | 1,380 | 1,391 | 1,364 | 1,374 | -0.22% | 3,072,800 | 8893億3822万 | -7.69% | 55.56 | 13.26 |
| 12/05 | 1,370 | 1,410 | 1,369 | 1,377 | +1.32% | 3,796,600 | 8912億8072万 | -8.05% | 55.69 | 13.29 |
| 12/02 | 1,404 | 1,414 | 1,349 | 1,359 | -5.99% | 8,808,000 | 8796億2576万 | -9.79% | 54.96 | 13.11 |
| 12/01 | 1,486 | 1,486 | 1,438 | 1,445 | -2.13% | 3,699,600 | 9356億3432万 | -4.68% | 58.46 | 13.95 |
| 11/30 | 1,493 | 1,495 | 1,476 | 1,477 | -1.44% | 2,419,600 | 9560億3050万 | -2.99% | 59.73 | 14.25 |
| 11/29 | 1,494 | 1,508 | 1,487 | 1,498 | -0.3% | 1,738,800 | 9699億5170万 | -2.22% | 60.6 | 14.46 |
| 11/28 | 1,466 | 1,505 | 1,463 | 1,503 | +1.11% | 2,164,800 | 9728億6544万 | -2.37% | 60.78 | 14.51 |
| 11/25 | 1,508 | 1,515 | 1,480 | 1,486 | -0.93% | 2,310,000 | 9621億8173万 | -4.01% | 60.12 | 14.35 |
| 11/24 | 1,518 | 1,520 | 1,486 | 1,500 | -1.32% | 2,456,000 | 9712億4670万 | -3.72% | 60.68 | 14.48 |
| 11/22 | 1,484 | 1,525 | 1,481 | 1,520 | +2.7% | 2,430,600 | 9841億9665万 | -3.12% | 61.49 | 14.67 |
| 11/21 | 1,498 | 1,505 | 1,478 | 1,480 | -0.84% | 1,752,800 | 9582億9674万 | -6.33% | 59.87 | 14.29 |
| 11/18 | 1,530 | 1,543 | 1,483 | 1,493 | -1.49% | 3,576,600 | 9663億9046万 | -6.31% | 60.38 | 14.41 |
| 11/17 | 1,486 | 1,523 | 1,471 | 1,515 | +3.73% | 3,472,600 | 9809億5916万 | -5.61% | 61.29 | 14.63 |
| 11/16 | 1,470 | 1,474 | 1,449 | 1,461 | +1.07% | 4,404,000 | 9456億7053万 | -9.51% | 59.08 | 14.1 |
| 11/15 | 1,462 | 1,468 | 1,433 | 1,445 | -0.79% | 3,167,400 | 9356億3432万 | -11.19% | 58.46 | 13.95 |
| 11/14 | 1,476 | 1,490 | 1,431 | 1,457 | -1.15% | 5,025,400 | 9430億8054万 | -11.13% | 58.92 | 14.06 |
| 11/11 | 1,548 | 1,550 | 1,471 | 1,474 | -4.32% | 4,472,200 | 9540億8800万 | -10.7% | 59.61 | 14.23 |
| 11/10 | 1,525 | 1,545 | 1,510 | 1,540 | +4.05% | 3,151,800 | 9971億4661万 | -7.23% | 62.3 | 14.87 |
| 11/09 | 1,538 | 1,540 | 1,441 | 1,480 | -3.74% | 5,419,000 | 9582億9674万 | -11.27% | 59.87 | 14.29 |
| 11/08 | 1,545 | 1,558 | 1,530 | 1,538 | -0.16% | 1,992,400 | 9955億2786万 | -8.48% | 62.2 | 14.84 |
| 11/07 | 1,538 | 1,548 | 1,518 | 1,540 | +1.32% | 1,847,200 | 9971億4661万 | -8.71% | 62.3 | 14.87 |
| 11/04 | 1,535 | 1,538 | 1,500 | 1,520 | -1.46% | 2,774,200 | 9841億9665万 | -10.27% | 61.49 | 14.67 |
