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 | 1,344 | 1,344 | 1,323 | 1,342 | +1.44% | 3,100 | 81億6059万 | +1.67% | 8.62 | 0.85 |
| 09/28 | 1,322 | 1,330 | 1,313 | 1,323 | -0.15% | 1,100 | 80億4505万 | +0.38% | 8.5 | 0.84 |
| 09/27 | 1,332 | 1,332 | 1,311 | 1,325 | -0.97% | 1,600 | 80億5721万 | +0.53% | 8.51 | 0.84 |
| 09/26 | 1,327 | 1,339 | 1,327 | 1,338 | +0.53% | 900 | 81億3627万 | +1.67% | 8.6 | 0.85 |
| 09/25 | 1,325 | 1,331 | 1,319 | 1,331 | +0.15% | 3,000 | 80億9370万 | +1.29% | 8.55 | 0.84 |
| 09/22 | 1,329 | 1,334 | 1,317 | 1,329 | -1.34% | 2,400 | 80億8154万 | +1.37% | 8.54 | 0.84 |
| 09/21 | 1,350 | 1,350 | 1,271 | 1,347 | -0.15% | 5,300 | 81億9099万 | +2.9% | 8.66 | 0.85 |
| 09/20 | 1,331 | 1,349 | 1,331 | 1,349 | +0.07% | 2,000 | 82億316万 | +3.37% | 8.67 | 0.85 |
| 09/19 | 1,350 | 1,350 | 1,327 | 1,348 | +2.12% | 2,300 | 81億9708万 | +3.61% | 8.66 | 0.85 |
| 09/15 | 1,340 | 1,343 | 1,320 | 1,320 | -1.86% | 5,100 | 80億2681万 | +2.01% | 8.48 | 0.84 |
| 09/14 | 1,335 | 1,347 | 1,335 | 1,345 | +0.98% | 4,000 | 81億7883万 | +4.34% | 8.64 | 0.85 |
| 09/13 | 1,310 | 1,340 | 1,309 | 1,332 | +1.68% | 12,100 | 80億9978万 | +3.82% | 8.56 | 0.84 |
| 09/12 | 1,296 | 1,319 | 1,290 | 1,310 | +1.08% | 3,000 | 79億6600万 | +2.5% | 8.42 | 0.83 |
| 09/11 | 1,300 | 1,314 | 1,281 | 1,296 | 0% | 3,900 | 78億8087万 | +1.65% | 8.33 | 0.82 |
| 09/08 | 1,285 | 1,298 | 1,281 | 1,296 | +0.78% | 2,300 | 78億8087万 | +1.97% | 8.33 | 0.82 |
| 09/07 | 1,273 | 1,302 | 1,273 | 1,286 | +1.1% | 700 | 78億2006万 | +1.42% | 8.26 | 0.81 |
| 09/06 | 1,269 | 1,294 | 1,267 | 1,272 | -0.55% | 2,700 | 77億3493万 | +0.47% | 8.17 | 0.81 |
| 09/05 | 1,298 | 1,298 | 1,277 | 1,279 | -1.31% | 2,300 | 77億7749万 | +1.27% | 8.22 | 0.81 |
| 09/04 | 1,296 | 1,312 | 1,296 | 1,296 | -1.74% | 3,300 | 78億8087万 | +2.78% | 8.33 | 0.82 |
| 09/01 | 1,323 | 1,329 | 1,300 | 1,319 | -0.45% | 2,500 | 80億2073万 | +4.93% | 8.48 | 0.84 |
| 08/31 | 1,315 | 1,342 | 1,305 | 1,325 | 0% | 3,100 | 80億5721万 | +5.75% | 8.51 | 0.84 |
| 08/30 | 1,324 | 1,325 | 1,299 | 1,325 | -0.3% | 5,000 | 80億5721万 | +6.08% | 8.51 | 0.84 |
| 08/29 | 1,312 | 1,329 | 1,309 | 1,329 | +0.91% | 6,500 | 80億8154万 | +6.83% | 8.54 | 0.84 |
| 08/28 | 1,318 | 1,333 | 1,309 | 1,317 | -0.08% | 4,600 | 80億857万 | +6.3% | 8.46 | 0.83 |
| 08/25 | 1,303 | 1,318 | 1,290 | 1,318 | +1.15% | 3,200 | 80億1465万 | +6.63% | 8.47 | 0.84 |
| 08/24 | 1,322 | 1,322 | 1,280 | 1,303 | -0.23% | 2,700 | 79億2343万 | +5.76% | 8.37 | 0.83 |
| 08/23 | 1,300 | 1,330 | 1,270 | 1,306 | +0.85% | 5,200 | 79億4168万 | +6.35% | 8.39 | 0.83 |
| 08/22 | 1,307 | 1,310 | 1,241 | 1,295 | +1.17% | 6,400 | 78億7479万 | +5.63% | 8.32 | 0.82 |
| 08/21 | 1,282 | 1,355 | 1,260 | 1,280 | +1.99% | 13,400 | 77億8357万 | +4.66% | 8.22 | 0.81 |
| 08/18 | 1,273 | 1,279 | 1,241 | 1,255 | -1.41% | 6,800 | 76億3155万 | +2.7% | 8.06 | 0.8 |
| 08/17 | 1,234 | 1,275 | 1,230 | 1,273 | +2.74% | 7,100 | 77億4101万 | +4.26% | 8.18 | 0.81 |
| 08/16 | 1,238 | 1,249 | 1,238 | 1,239 | -0.88% | 1,300 | 75億3425万 | +1.56% | 7.96 | 0.78 |
| 08/15 | 1,220 | 1,252 | 1,208 | 1,250 | +5.22% | 9,000 | 76億115万 | +2.54% | 8.03 | 0.79 |
| 08/14 | 1,190 | 1,195 | 1,176 | 1,188 | +0.59% | 5,700 | 72億2413万 | -2.46% | 7.63 | 0.75 |
| 08/10 | 1,193 | 1,196 | 1,181 | 1,181 | -1.58% | 3,400 | 71億8156万 | -3.2% | 7.59 | 0.75 |
| 08/09 | 1,210 | 1,210 | 1,193 | 1,200 | -1.32% | 2,800 | 72億9710万 | -1.72% | 7.71 | 0.76 |
| 08/08 | 1,217 | 1,217 | 1,208 | 1,216 | -0.25% | 2,000 | 73億9439万 | -0.49% | 7.81 | 0.77 |
| 08/07 | 1,220 | 1,220 | 1,203 | 1,219 | -0.08% | 2,800 | 74億1264万 | -0.33% | 7.83 | 0.77 |
| 08/04 | 1,226 | 1,226 | 1,212 | 1,220 | +0.25% | 3,500 | 74億1872万 | -0.16% | 7.84 | 0.77 |
| 08/03 | 1,220 | 1,220 | 1,217 | 1,217 | -0.98% | 1,600 | 74億47万 | -0.33% | 7.82 | 0.77 |
| 08/02 | 1,205 | 1,229 | 1,205 | 1,229 | +1.99% | 700 | 74億7345万 | +0.74% | 7.9 | 0.78 |
| 08/01 | 1,220 | 1,220 | 1,200 | 1,205 | -0.41% | 3,500 | 73億2750万 | -1.47% | 7.74 | 0.76 |
| 07/31 | 1,218 | 1,218 | 1,207 | 1,210 | -0.58% | 3,600 | 73億5791万 | -1.31% | 7.78 | 0.77 |
| 07/28 | 1,208 | 1,217 | 1,207 | 1,217 | +0.16% | 500 | 74億47万 | -0.98% | 7.82 | 0.77 |
| 07/27 | 1,217 | 1,218 | 1,207 | 1,215 | -0.16% | 1,300 | 73億8831万 | -1.38% | 7.81 | 0.77 |
| 07/26 | 1,207 | 1,217 | 1,203 | 1,217 | +0.33% | 3,200 | 74億47万 | -1.46% | 7.82 | 0.77 |
| 07/25 | 1,202 | 1,220 | 1,202 | 1,213 | +0.92% | 8,300 | 73億7615万 | -1.94% | 7.79 | 0.77 |
| 07/24 | 1,205 | 1,216 | 1,202 | 1,202 | -1.48% | 4,700 | 73億926万 | -3.06% | 7.72 | 0.76 |
| 07/21 | 1,220 | 1,220 | 1,215 | 1,220 | 0% | 2,200 | 74億1872万 | -1.61% | 7.84 | 0.77 |
| 07/20 | 1,233 | 1,233 | 1,216 | 1,220 | -0.33% | 3,000 | 74億1872万 | -1.37% | 7.84 | 0.77 |
| 07/19 | 1,220 | 1,238 | 1,220 | 1,224 | -0.89% | 7,600 | 74億4304万 | -0.81% | 7.87 | 0.78 |
| 07/18 | 1,240 | 1,240 | 1,222 | 1,235 | -0.4% | 4,400 | 75億993万 | +0.32% | 7.94 | 0.78 |
| 07/14 | 1,230 | 1,244 | 1,230 | 1,240 | -0.08% | 1,800 | 75億4034万 | +0.98% | 7.97 | 0.79 |
| 07/13 | 1,243 | 1,243 | 1,217 | 1,241 | -0.32% | 1,600 | 75億4642万 | +1.39% | 7.97 | 0.79 |
| 07/12 | 1,228 | 1,247 | 1,226 | 1,245 | +1.38% | 3,800 | 75億7074万 | +2.22% | 8 | 0.79 |
| 07/11 | 1,245 | 1,245 | 1,215 | 1,228 | +0.24% | 6,500 | 74億6736万 | +1.32% | 7.89 | 0.78 |
| 07/10 | 1,230 | 1,230 | 1,225 | 1,225 | +0.49% | 1,600 | 74億4912万 | +1.49% | 7.87 | 0.78 |
| 07/07 | 1,222 | 1,227 | 1,212 | 1,219 | -1.77% | 2,500 | 74億1264万 | +1.5% | 7.83 | 0.77 |
| 07/06 | 1,215 | 1,241 | 1,207 | 1,241 | +2.06% | 1,400 | 75億4642万 | +3.85% | 7.97 | 0.79 |
| 07/05 | 1,235 | 1,235 | 1,213 | 1,216 | -0.57% | 3,600 | 73億9439万 | +2.36% | 7.81 | 0.77 |
| 07/04 | 1,260 | 1,260 | 1,213 | 1,223 | -1.69% | 7,900 | 74億3696万 | +3.47% | 7.86 | 0.77 |
| 07/03 | 1,166 | 1,244 | 1,165 | 1,244 | +5.87% | 5,500 | 75億6466万 | +5.87% | 7.99 | 0.79 |
| 06/30 | 1,165 | 1,177 | 1,152 | 1,175 | -1.59% | 7,500 | 71億4508万 | +0.69% | 7.52 | 0.74 |
| 06/29 | 1,200 | 1,200 | 1,165 | 1,194 | -1.32% | 13,300 | 72億6061万 | +2.75% | 7.64 | 0.75 |
| 06/28 | 1,240 | 1,252 | 1,210 | 1,210 | -6.27% | 13,100 | 73億5791万 | +4.67% | 7.74 | 0.76 |
| 06/27 | 1,294 | 1,322 | 1,291 | 1,291 | +0.08% | 29,100 | 78億5046万 | +12.26% | 8.26 | 0.81 |
| 06/26 | 1,285 | 1,295 | 1,284 | 1,290 | +0.47% | 10,000 | 78億4438万 | +13.26% | 8.25 | 0.81 |
| 06/23 | 1,285 | 1,290 | 1,253 | 1,284 | -0.08% | 18,300 | 78億790万 | +13.73% | 8.21 | 0.81 |
| 06/22 | 1,288 | 1,296 | 1,285 | 1,285 | +0.08% | 5,900 | 78億1398万 | +14.83% | 8.22 | 0.81 |
| 06/21 | 1,283 | 1,295 | 1,280 | 1,284 | -0.31% | 17,300 | 78億790万 | +15.88% | 8.21 | 0.81 |
| 06/20 | 1,300 | 1,330 | 1,277 | 1,288 | +0.16% | 22,500 | 78億3222万 | +17.3% | 8.24 | 0.81 |
| 06/19 | 1,262 | 1,300 | 1,250 | 1,286 | +8.25% | 38,900 | 78億2006万 | +18.31% | 8.23 | 0.81 |
| 06/16 | 1,161 | 1,213 | 1,161 | 1,188 | +3.66% | 30,000 | 72億2413万 | +10.41% | 7.6 | 0.75 |
| 06/15 | 1,119 | 1,146 | 1,119 | 1,146 | +0.35% | 7,900 | 69億6873万 | +7.3% | 7.33 | 0.72 |
| 06/14 | 1,142 | 1,160 | 1,120 | 1,142 | -1.04% | 14,200 | 69億4441万 | +7.53% | 7.31 | 0.72 |
| 06/13 | 1,170 | 1,363 | 1,120 | 1,154 | -0.94% | 110,100 | 70億1738万 | +9.28% | 7.38 | 0.73 |
| 06/12 | 1,138 | 1,179 | 1,138 | 1,165 | +3.46% | 22,200 | 70億8427万 | +11.06% | 7.45 | 0.73 |
| 06/09 | 1,099 | 1,127 | 1,099 | 1,126 | +2.55% | 28,600 | 68億4711万 | +8.06% | 7.2 | 0.71 |
| 06/08 | 1,095 | 1,098 | 1,093 | 1,098 | +0.09% | 4,000 | 66億7685万 | +5.98% | 7.02 | 0.69 |
| 06/07 | 1,093 | 1,097 | 1,090 | 1,097 | +0.37% | 5,200 | 66億7076万 | +6.4% | 7.02 | 0.69 |
| 06/06 | 1,094 | 1,094 | 1,080 | 1,093 | -0.09% | 3,700 | 66億4644万 | +6.63% | 6.99 | 0.69 |
| 06/05 | 1,080 | 1,094 | 1,080 | 1,094 | +2.15% | 12,600 | 66億5252万 | +7.25% | 7 | 0.69 |
| 06/02 | 1,070 | 1,084 | 1,068 | 1,071 | +0.66% | 6,300 | 65億1266万 | +5.52% | 6.85 | 0.68 |
| 06/01 | 1,060 | 1,071 | 1,057 | 1,064 | +0.76% | 11,700 | 64億7009万 | +5.35% | 6.81 | 0.67 |
| 05/31 | 1,045 | 1,056 | 1,045 | 1,056 | +0.38% | 3,900 | 64億2145万 | +5.07% | 6.76 | 0.67 |
| 05/30 | 1,054 | 1,054 | 1,043 | 1,052 | +0.29% | 2,200 | 63億9712万 | +5.2% | 6.73 | 0.66 |
| 05/29 | 1,046 | 1,056 | 1,046 | 1,049 | -0.1% | 5,400 | 63億7888万 | +5.43% | 6.71 | 0.66 |
| 05/26 | 1,047 | 1,057 | 1,047 | 1,050 | +0.29% | 5,800 | 63億8496万 | +5.95% | 6.72 | 0.66 |
| 05/25 | 1,044 | 1,050 | 1,041 | 1,047 | +0.29% | 3,800 | 63億6672万 | +6.19% | 6.7 | 0.66 |
| 05/24 | 1,034 | 1,045 | 1,032 | 1,044 | +1.06% | 7,600 | 63億4848万 | +6.42% | 6.68 | 0.66 |
| 05/23 | 1,035 | 1,038 | 1,027 | 1,033 | +0.1% | 6,500 | 62億8159万 | +5.84% | 6.61 | 0.65 |
| 05/22 | 1,033 | 1,037 | 1,030 | 1,032 | +0.19% | 4,900 | 62億7550万 | +6.28% | 6.6 | 0.65 |
| 05/19 | 1,026 | 1,035 | 1,013 | 1,030 | +1.48% | 10,800 | 62億6334万 | +6.51% | 6.59 | 0.65 |
| 05/18 | 1,024 | 1,024 | 1,007 | 1,015 | -0.88% | 8,700 | 61億7213万 | +5.29% | 6.49 | 0.64 |
| 05/17 | 1,011 | 1,029 | 1,007 | 1,024 | -0.58% | 9,900 | 62億2686万 | +6.56% | 6.55 | 0.65 |
| 05/16 | 1,052 | 1,053 | 1,016 | 1,030 | +3.52% | 25,700 | 62億6334万 | +7.52% | 6.59 | 0.65 |
| 05/15 | 994 | 1,000 | 985 | 995 | -0.4% | 2,300 | 60億5051万 | +4.3% | 6.37 | 0.63 |
| 05/12 | 994 | 1,005 | 994 | 999 | +0.71% | 4,200 | 60億7483万 | +4.94% | 6.39 | 0.63 |
| 05/11 | 998 | 998 | 991 | 992 | +0.2% | 2,800 | 60億3227万 | +4.42% | 6.35 | 0.63 |
| 05/10 | 988 | 990 | 962 | 990 | +0.41% | 3,400 | 60億2011万 | +4.21% | 6.33 | 0.62 |
