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 |
|---|
| 2017 |
| 03/31 | 2,301 | 2,309 | 2,259 | 2,259 | -1.87% | 2,900,900 | 3406億7986万 | -7.98% | 10.63 | 1.38 |
| 03/30 | 2,361 | 2,374 | 2,297 | 2,302 | -2.5% | 2,351,400 | 3471億6469万 | -6.57% | 10.83 | 1.41 |
| 03/29 | 2,319 | 2,375 | 2,295 | 2,361 | +1.03% | 2,342,800 | 3560億6248万 | -4.45% | 11.11 | 1.45 |
| 03/28 | 2,342 | 2,349 | 2,323 | 2,337 | +0.3% | 1,919,300 | 3524億4304万 | -5.61% | 11 | 1.43 |
| 03/27 | 2,381 | 2,390 | 2,300 | 2,330 | -3.28% | 4,232,300 | 3513億8737万 | -6.09% | 10.97 | 1.43 |
| 03/24 | 2,380 | 2,448 | 2,373 | 2,409 | +0.71% | 2,853,800 | 3633億136万 | -3.06% | 11.34 | 1.48 |
| 03/23 | 2,530 | 2,534 | 2,376 | 2,392 | -5.45% | 5,534,300 | 3607億3759万 | -3.78% | 11.26 | 1.47 |
| 03/22 | 2,500 | 2,543 | 2,495 | 2,530 | -0.2% | 1,847,000 | 3815億4938万 | +1.61% | 11.91 | 1.55 |
| 03/21 | 2,522 | 2,543 | 2,507 | 2,535 | +0.2% | 1,409,400 | 3823億343万 | +1.68% | 11.93 | 1.55 |
| 03/17 | 2,531 | 2,534 | 2,506 | 2,530 | 0% | 1,480,700 | 3815億4938万 | +1.28% | 11.91 | 1.55 |
| 03/16 | 2,498 | 2,536 | 2,488 | 2,530 | +1.16% | 1,472,600 | 3815億4938万 | +1.16% | 11.91 | 1.55 |
| 03/15 | 2,480 | 2,517 | 2,470 | 2,501 | +0.44% | 1,610,100 | 3771億7589万 | -0.04% | 11.77 | 1.53 |
| 03/14 | 2,496 | 2,554 | 2,464 | 2,490 | -2.2% | 3,443,000 | 3755億1698万 | -0.48% | 11.72 | 1.53 |
| 03/13 | 2,533 | 2,574 | 2,516 | 2,546 | +1.88% | 3,085,700 | 3839億6234万 | +1.76% | 11.98 | 1.56 |
| 03/10 | 2,457 | 2,505 | 2,451 | 2,499 | +2.54% | 2,328,000 | 3768億7427万 | -0.04% | 11.76 | 1.53 |
| 03/09 | 2,445 | 2,458 | 2,427 | 2,437 | -0.53% | 1,531,700 | 3675億2405万 | -2.44% | 11.47 | 1.49 |
| 03/08 | 2,442 | 2,456 | 2,430 | 2,450 | +1.03% | 2,289,300 | 3694億8458万 | -1.8% | 11.53 | 1.5 |
| 03/07 | 2,461 | 2,465 | 2,421 | 2,425 | -1.74% | 3,109,800 | 3657億1433万 | -2.69% | 11.41 | 1.49 |
| 03/06 | 2,469 | 2,487 | 2,463 | 2,468 | -0.44% | 1,495,300 | 3721億9916万 | -1.12% | 11.62 | 1.51 |
| 03/03 | 2,519 | 2,523 | 2,460 | 2,479 | -1.59% | 2,121,700 | 3738億5807万 | -0.88% | 11.67 | 1.52 |
| 03/02 | 2,537 | 2,537 | 2,502 | 2,519 | +0.28% | 1,676,900 | 3798億9047万 | +0.48% | 11.86 | 1.54 |
| 03/01 | 2,550 | 2,550 | 2,473 | 2,512 | -0.59% | 2,293,700 | 3788億3480万 | 0% | 11.82 | 1.54 |
| 02/28 | 2,539 | 2,558 | 2,527 | 2,527 | -0.28% | 1,802,600 | 3810億9695万 | +0.48% | 11.89 | 1.55 |
| 02/27 | 2,534 | 2,575 | 2,520 | 2,534 | +2.01% | 4,251,500 | 3821億5262万 | +0.72% | 11.93 | 1.55 |
| 02/24 | 2,461 | 2,510 | 2,455 | 2,484 | +0.24% | 1,643,700 | 3746億1212万 | -1.43% | 11.69 | 1.52 |
| 02/23 | 2,477 | 2,492 | 2,459 | 2,478 | +0.04% | 1,499,400 | 3737億726万 | -1.94% | 11.66 | 1.52 |
| 02/22 | 2,480 | 2,487 | 2,453 | 2,477 | -0.36% | 1,726,500 | 3735億5645万 | -2.21% | 11.66 | 1.52 |
| 02/21 | 2,456 | 2,495 | 2,453 | 2,486 | +0.93% | 1,437,300 | 3749億1374万 | -2.2% | 11.7 | 1.52 |
| 02/20 | 2,444 | 2,479 | 2,438 | 2,463 | +1.36% | 2,563,400 | 3714億4511万 | -3.34% | 11.59 | 1.51 |
| 02/17 | 2,430 | 2,454 | 2,394 | 2,430 | +0.04% | 3,448,500 | 3664億6838万 | -4.86% | 11.44 | 1.49 |
| 02/16 | 2,471 | 2,480 | 2,415 | 2,429 | -2.45% | 4,849,000 | 3663億1757万 | -5.27% | 11.43 | 1.49 |
| 02/15 | 2,595 | 2,601 | 2,468 | 2,490 | -4.27% | 5,880,700 | 3755億1698万 | -3.23% | 11.72 | 1.53 |
| 02/14 | 2,653 | 2,671 | 2,593 | 2,601 | -2.77% | 2,766,400 | 3922億5689万 | +0.74% | 12.24 | 1.59 |
| 02/13 | 2,649 | 2,703 | 2,625 | 2,675 | +2.85% | 4,202,500 | 4034億1683万 | +3.4% | 12.59 | 1.64 |
| 02/10 | 2,604 | 2,610 | 2,567 | 2,601 | +1.84% | 3,729,600 | 3922億5689万 | +0.5% | 12.24 | 1.59 |
| 02/09 | 2,590 | 2,677 | 2,542 | 2,554 | +1.96% | 5,870,400 | 3851億6882万 | -1.35% | 12.02 | 1.57 |
| 02/08 | 2,480 | 2,529 | 2,472 | 2,505 | +1.33% | 2,707,000 | 3777億7913万 | -3.24% | 11.79 | 1.54 |
| 02/07 | 2,487 | 2,525 | 2,466 | 2,472 | -1.28% | 2,522,000 | 3728億240万 | -4.59% | 11.63 | 1.52 |
| 02/06 | 2,467 | 2,536 | 2,435 | 2,504 | +2.08% | 4,637,500 | 3776億2832万 | -3.4% | 11.79 | 1.53 |
| 02/03 | 2,433 | 2,558 | 2,430 | 2,453 | +3.5% | 6,280,300 | 3699億3701万 | -5.44% | 11.55 | 1.5 |
| 02/02 | 2,390 | 2,430 | 2,362 | 2,370 | +0.25% | 3,612,200 | 3574億1977万 | -8.78% | 11.15 | 1.45 |
| 02/01 | 2,499 | 2,546 | 2,251 | 2,364 | -6.52% | 13,211,600 | 3565億1491万 | -9.29% | 11.13 | 1.45 |
| 01/31 | 2,570 | 2,584 | 2,523 | 2,529 | -2.28% | 4,479,600 | 3813億9857万 | -3.18% | 11.9 | 1.55 |
| 01/30 | 2,614 | 2,620 | 2,574 | 2,588 | -1.3% | 2,910,300 | 3902億9636万 | -0.96% | 12.18 | 1.59 |
| 01/27 | 2,638 | 2,650 | 2,594 | 2,622 | -0.83% | 2,782,700 | 3954億2390万 | +0.38% | 12.34 | 1.61 |
| 01/26 | 2,611 | 2,654 | 2,606 | 2,644 | +1.5% | 3,342,300 | 3987億4172万 | +1.19% | 12.44 | 1.62 |
| 01/25 | 2,541 | 2,606 | 2,535 | 2,605 | +2.32% | 3,132,300 | 3928億6013万 | -0.61% | 12.26 | 1.6 |
| 01/24 | 2,580 | 2,584 | 2,511 | 2,546 | -3.56% | 5,397,400 | 3839億6234万 | -3.52% | 11.98 | 1.56 |
| 01/23 | 2,651 | 2,675 | 2,633 | 2,640 | -0.41% | 2,453,200 | 3981億3848万 | -0.79% | 12.43 | 1.62 |
| 01/20 | 2,612 | 2,665 | 2,612 | 2,651 | +0.88% | 2,649,100 | 3997億9739万 | -1.01% | 12.48 | 1.62 |
| 01/19 | 2,740 | 2,741 | 2,592 | 2,628 | -2.67% | 8,697,300 | 3963億2876万 | -2.59% | 12.37 | 1.61 |
| 01/18 | 2,618 | 2,706 | 2,602 | 2,700 | +2.66% | 3,754,400 | 4071億8708万 | -0.92% | 12.71 | 1.66 |
| 01/17 | 2,599 | 2,657 | 2,596 | 2,630 | +0.04% | 2,470,600 | 3966億3038万 | -4.22% | 12.38 | 1.61 |
| 01/16 | 2,664 | 2,666 | 2,587 | 2,629 | -1.61% | 2,963,200 | 3964億7957万 | -4.92% | 12.37 | 1.61 |
| 01/13 | 2,650 | 2,696 | 2,632 | 2,672 | +0.34% | 2,410,400 | 4029億6440万 | -3.95% | 12.58 | 1.64 |
| 01/12 | 2,693 | 2,730 | 2,653 | 2,663 | -1.63% | 4,369,300 | 4016億711万 | -4.86% | 12.53 | 1.63 |
| 01/11 | 2,740 | 2,786 | 2,704 | 2,707 | -0.26% | 5,227,600 | 4082億4275万 | -4.14% | 12.74 | 1.66 |
| 01/10 | 2,726 | 2,735 | 2,673 | 2,714 | -0.26% | 5,251,000 | 4092億9842万 | -5.01% | 12.77 | 1.66 |
| 01/06 | 2,605 | 2,775 | 2,595 | 2,721 | +4.09% | 14,195,100 | 4103億5409万 | -5.75% | 12.81 | 1.67 |
| 01/05 | 2,582 | 2,645 | 2,555 | 2,614 | +2.39% | 5,509,600 | 3942億1742万 | -10.45% | 12.3 | 1.6 |
| 01/04 | 2,580 | 2,580 | 2,535 | 2,553 | -0.04% | 4,049,200 | 3850億1801万 | -13.66% | 12.02 | 1.56 |
| 2016 |
| 12/30 | 2,505 | 2,575 | 2,502 | 2,554 | +1.71% | 3,444,800 | 3851億6882万 | -14.78% | 12.02 | 1.57 |
| 12/29 | 2,530 | 2,530 | 2,493 | 2,511 | -1.14% | 3,202,900 | 3786億8399万 | -17.4% | 11.82 | 1.54 |
| 12/28 | 2,536 | 2,576 | 2,532 | 2,540 | -0.2% | 2,835,600 | 3830億5748万 | -17.67% | 11.95 | 1.56 |
| 12/27 | 2,581 | 2,597 | 2,532 | 2,545 | -1.2% | 3,622,100 | 3838億1153万 | -18.66% | 11.98 | 1.56 |
| 12/26 | 2,549 | 2,612 | 2,533 | 2,576 | +2.71% | 6,478,800 | 3884億8664万 | -18.79% | 12.12 | 1.58 |
| 12/22 | 2,550 | 2,553 | 2,465 | 2,508 | -1.92% | 7,715,000 | 3782億3156万 | -21.92% | 11.8 | 1.54 |
| 12/21 | 2,600 | 2,626 | 2,553 | 2,557 | -0.43% | 6,232,800 | 3856億2125万 | -21.35% | 12.03 | 1.57 |
| 12/20 | 2,600 | 2,655 | 2,558 | 2,568 | -2.65% | 9,178,900 | 3872億8016万 | -21.92% | 12.09 | 1.57 |
| 12/19 | 2,732 | 2,744 | 2,569 | 2,638 | -7.67% | 13,438,800 | 3978億3686万 | -20.54% | 12.42 | 1.62 |
| 12/16 | 3,065 | 3,065 | 2,822 | 2,857 | -6.79% | 11,803,400 | 4308億6426万 | -14.69% | 13.45 | 1.75 |
| 12/15 | 3,085 | 3,100 | 2,997 | 3,065 | -0.33% | 2,914,500 | 4622億3275万 | -8.92% | 14.43 | 1.88 |
| 12/14 | 3,105 | 3,145 | 3,055 | 3,075 | 0% | 2,607,500 | 4637億4085万 | -8.67% | 14.47 | 1.88 |
| 12/13 | 3,080 | 3,135 | 3,060 | 3,075 | -2.38% | 3,062,200 | 4637億4085万 | -8.86% | 14.47 | 1.88 |
| 12/12 | 3,330 | 3,350 | 3,085 | 3,150 | -4.55% | 5,479,800 | 4750億5160万 | -6.86% | 14.83 | 1.93 |
| 12/09 | 3,140 | 3,430 | 3,130 | 3,300 | +2.17% | 6,714,900 | 4976億7310万 | -2.45% | 15.53 | 2.02 |
| 12/08 | 3,050 | 3,265 | 2,924 | 3,230 | +4.36% | 8,142,100 | 4871億1640万 | -4.38% | 15.2 | 1.98 |
| 12/07 | 3,030 | 3,100 | 2,988 | 3,095 | +0.98% | 3,730,600 | 4667億5705万 | -8.4% | 14.57 | 1.9 |
| 12/06 | 3,090 | 3,165 | 3,040 | 3,065 | -1.13% | 4,924,700 | 4622億3275万 | -9.59% | 14.43 | 1.88 |
| 12/05 | 3,200 | 3,205 | 3,070 | 3,100 | -5.63% | 5,831,800 | 4675億1110万 | -8.93% | 14.59 | 1.9 |
| 12/02 | 3,380 | 3,380 | 3,220 | 3,285 | -6.68% | 6,141,400 | 4954億1095万 | -3.83% | 15.46 | 2.01 |
| 12/01 | 3,540 | 3,585 | 3,500 | 3,520 | +1% | 1,978,200 | 5308億5131万 | +2.86% | 16.57 | 2.16 |
| 11/30 | 3,495 | 3,510 | 3,430 | 3,485 | -0.85% | 9,284,900 | 5255億7296万 | +2.02% | 16.4 | 2.14 |
| 11/29 | 3,535 | 3,550 | 3,470 | 3,515 | -1.4% | 1,828,900 | 5300億9726万 | +3.11% | 16.54 | 2.15 |
| 11/28 | 3,490 | 3,575 | 3,455 | 3,565 | +0.56% | 1,490,300 | 5376億3776万 | +4.85% | 16.78 | 2.19 |
| 11/25 | 3,625 | 3,635 | 3,515 | 3,545 | -2.61% | 2,041,200 | 5346億2156万 | +4.48% | 16.69 | 2.17 |
| 11/24 | 3,680 | 3,680 | 3,625 | 3,640 | +0.28% | 1,325,000 | 5489億4852万 | +7.57% | 17.13 | 2.23 |
| 11/22 | 3,625 | 3,650 | 3,570 | 3,630 | 0% | 1,374,900 | 5474億4041万 | +7.56% | 17.09 | 2.23 |
| 11/21 | 3,650 | 3,705 | 3,610 | 3,630 | +0.14% | 2,221,500 | 5474億4041万 | +7.94% | 17.09 | 2.23 |
| 11/18 | 3,620 | 3,655 | 3,585 | 3,625 | +1.68% | 2,097,200 | 5466億8636万 | +8.27% | 17.06 | 2.22 |
| 11/17 | 3,500 | 3,575 | 3,450 | 3,565 | +2.15% | 1,774,700 | 5376億3776万 | +6.83% | 16.78 | 2.19 |
| 11/16 | 3,550 | 3,595 | 3,490 | 3,490 | -0.29% | 3,157,600 | 5263億2701万 | +4.93% | 16.43 | 2.14 |
| 11/15 | 3,390 | 3,520 | 3,320 | 3,500 | +4.48% | 3,319,700 | 5278億3511万 | +5.39% | 16.47 | 2.15 |
| 11/14 | 3,365 | 3,390 | 3,325 | 3,350 | -0.45% | 1,721,400 | 5052億1361万 | +0.93% | 15.77 | 2.05 |
| 11/11 | 3,395 | 3,415 | 3,340 | 3,365 | +3.06% | 2,925,900 | 5074億7576万 | +1.17% | 15.84 | 2.06 |
| 11/10 | 3,235 | 3,290 | 3,200 | 3,265 | +4.98% | 2,598,400 | 4923億9475万 | -2.16% | 15.37 | 2 |
| 11/09 | 3,240 | 3,275 | 3,080 | 3,110 | -4.6% | 2,993,600 | 4690億1920万 | -7.3% | 14.64 | 1.91 |
| 11/08 | 3,315 | 3,320 | 3,240 | 3,260 | -0.15% | 1,333,200 | 4916億4070万 | -3.46% | 15.34 | 2 |
| 11/07 | 3,280 | 3,325 | 3,230 | 3,265 | +2.83% | 2,197,600 | 4923億9475万 | -3.77% | 15.37 | 2 |
| 11/04 | 3,165 | 3,235 | 3,150 | 3,175 | -0.31% | 1,424,900 | 4788億2185万 | -6.92% | 14.94 | 1.95 |
