時価総額
2017/07/31～2017/12/29
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2017 |
| 12/29 | 3,690 | 3,690 | 3,655 | 3,665 | -0.81% | 1,000 | 62億5249万 | -2.47% | 6.66 | 0.65 |
| 12/28 | 3,700 | 3,700 | 3,665 | 3,695 | -0.14% | 1,000 | 63億367万 | -1.57% | 6.72 | 0.65 |
| 12/27 | 3,665 | 3,735 | 3,605 | 3,700 | -4.88% | 1,800 | 63億1220万 | -1.31% | 6.73 | 0.66 |
| 12/26 | 3,940 | 3,940 | 3,890 | 3,890 | -1.39% | 2,400 | 66億3634万 | +3.93% | 7.07 | 0.69 |
| 12/25 | 3,945 | 3,945 | 3,945 | 3,945 | +0.9% | 200 | 67億3017万 | +5.82% | 7.17 | 0.7 |
| 12/22 | 3,900 | 3,910 | 3,900 | 3,910 | -0.13% | 1,200 | 66億7046万 | +5.31% | 7.11 | 0.69 |
| 12/21 | 3,885 | 3,915 | 3,875 | 3,915 | +0.77% | 1,800 | 66億7899万 | +5.9% | 7.12 | 0.69 |
| 12/20 | 3,875 | 3,930 | 3,875 | 3,885 | +0.39% | 1,200 | 66億2781万 | +5.51% | 7.06 | 0.69 |
| 12/19 | 3,885 | 3,890 | 3,865 | 3,870 | +0.78% | 1,600 | 66億222万 | +5.51% | 7.04 | 0.69 |
| 12/18 | 3,885 | 3,885 | 3,840 | 3,840 | 0% | 1,600 | 65億5104万 | +5.06% | 6.98 | 0.68 |
| 12/15 | 3,830 | 3,840 | 3,830 | 3,840 | +0.26% | 1,600 | 65億5104万 | +5.35% | 6.98 | 0.68 |
| 12/14 | 3,830 | 3,830 | 3,830 | 3,830 | +0.13% | 600 | 65億3398万 | +5.36% | 6.96 | 0.68 |
| 12/13 | 3,850 | 3,870 | 3,825 | 3,825 | +0.39% | 2,200 | 65億2545万 | +5.52% | 6.96 | 0.68 |
| 12/12 | 3,795 | 3,830 | 3,795 | 3,810 | +0.93% | 2,000 | 64億9986万 | +5.37% | 6.93 | 0.67 |
| 12/11 | 3,750 | 3,775 | 3,750 | 3,775 | +0.67% | 1,000 | 64億4015万 | +4.66% | 6.86 | 0.67 |
| 12/08 | 3,700 | 3,750 | 3,700 | 3,750 | +1.35% | 1,400 | 63億9750万 | +4.17% | 6.82 | 0.66 |
| 12/07 | 3,750 | 3,760 | 3,700 | 3,700 | -0.94% | 1,800 | 63億1220万 | +2.98% | 6.73 | 0.66 |
| 12/05 | 3,720 | 3,770 | 3,720 | 3,735 | +0.13% | 1,000 | 63億7191万 | +4.13% | 6.79 | 0.66 |
| 12/04 | 3,785 | 3,790 | 3,715 | 3,730 | +2.61% | 1,800 | 63億6338万 | +4.28% | 6.78 | 0.66 |
| 12/01 | 3,625 | 3,690 | 3,625 | 3,635 | +0.28% | 2,000 | 62億131万 | +1.88% | 6.61 | 0.64 |
| 11/30 | 3,620 | 3,635 | 3,620 | 3,625 | +0.55% | 2,600 | 61億8425万 | +1.77% | 6.59 | 0.64 |
| 11/29 | 3,615 | 3,620 | 3,600 | 3,605 | -0.14% | 1,800 | 61億5013万 | +1.35% | 6.56 | 0.64 |
| 11/28 | 3,580 | 3,610 | 3,575 | 3,610 | +0.7% | 1,000 | 61億5866万 | +1.6% | 6.56 | 0.64 |
| 11/27 | 3,580 | 3,585 | 3,575 | 3,585 | +0.14% | 800 | 61億1601万 | +1.04% | 6.52 | 0.63 |
| 11/24 | 3,575 | 3,620 | 3,575 | 3,580 | +0.28% | 2,400 | 61億748万 | +1.02% | 6.51 | 0.63 |
| 11/22 | 3,570 | 3,570 | 3,570 | 3,570 | +0.28% | 200 | 60億9042万 | +0.85% | 6.49 | 0.63 |
| 11/21 | 3,550 | 3,560 | 3,550 | 3,560 | +0.28% | 600 | 60億7336万 | +0.71% | 6.47 | 0.63 |
| 11/20 | 3,545 | 3,550 | 3,545 | 3,550 | +0.71% | 400 | 60億5630万 | +0.54% | 6.46 | 0.63 |
| 11/17 | 3,525 | 3,525 | 3,525 | 3,525 | -0.84% | 200 | 60億1365万 | -0.03% | 6.41 | 0.62 |
| 11/16 | 3,510 | 3,555 | 3,510 | 3,555 | +1.28% | 400 | 60億6483万 | +0.91% | 6.46 | 0.63 |
| 11/15 | 3,545 | 3,565 | 3,510 | 3,510 | -0.99% | 1,000 | 59億8806万 | -0.23% | 6.38 | 0.62 |
| 11/14 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 1,000 | 60億4777万 | +0.82% | 6.45 | 0.63 |
| 11/13 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 200 | 60億4777万 | +0.97% | 6.45 | 0.63 |
| 11/10 | 3,510 | 3,545 | 3,505 | 3,545 | -0.84% | 1,800 | 60億4777万 | +1.08% | 6.45 | 0.63 |
| 11/09 | 3,585 | 3,605 | 3,555 | 3,575 | -0.56% | 2,200 | 60億9895万 | +2.03% | 6.5 | 0.63 |
| 11/08 | 3,595 | 3,595 | 3,590 | 3,595 | +0.14% | 800 | 61億3307万 | +2.77% | 6.54 | 0.64 |
| 11/07 | 3,590 | 3,590 | 3,590 | 3,590 | -0.42% | 400 | 61億2454万 | +2.78% | 6.53 | 0.64 |
| 11/06 | 3,585 | 3,625 | 3,585 | 3,605 | +0.56% | 1,600 | 61億5013万 | +3.41% | 6.56 | 0.64 |
| 11/02 | 3,595 | 3,600 | 3,585 | 3,585 | 0% | 1,200 | 61億1601万 | +3.02% | 6.52 | 0.63 |
| 11/01 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 200 | 61億1601万 | +3.22% | 6.52 | 0.63 |
| 10/30 | 3,600 | 3,600 | 3,585 | 3,585 | +1.27% | 1,400 | 61億1601万 | +3.4% | 6.52 | 0.63 |
| 10/27 | 3,560 | 3,800 | 3,535 | 3,540 | +1.43% | 17,200 | 60億3924万 | +2.28% | 6.44 | 0.63 |
| 10/26 | 3,520 | 3,520 | 3,440 | 3,490 | -0.29% | 800 | 59億5394万 | +0.93% | 6.35 | 0.62 |
| 10/25 | 3,515 | 3,515 | 3,500 | 3,500 | 0% | 1,400 | 59億7100万 | +1.21% | 6.36 | 0.62 |
| 10/24 | 3,515 | 3,515 | 3,500 | 3,500 | 0% | 400 | 59億7100万 | +1.27% | 6.36 | 0.62 |
| 10/23 | 3,515 | 3,515 | 3,500 | 3,500 | +0.43% | 400 | 59億7100万 | +1.33% | 6.36 | 0.62 |
| 10/20 | 3,490 | 3,490 | 3,485 | 3,485 | -0.14% | 400 | 59億4541万 | +0.93% | 6.34 | 0.62 |
| 10/19 | 3,490 | 3,490 | 3,485 | 3,490 | 0% | 600 | 59億5394万 | +1.1% | 6.35 | 0.62 |
| 10/18 | 3,485 | 3,490 | 3,485 | 3,490 | +0.43% | 600 | 59億5394万 | +1.13% | 6.35 | 0.62 |
| 10/17 | 3,485 | 3,485 | 3,470 | 3,475 | +0.43% | 1,000 | 59億2835万 | +0.7% | 6.32 | 0.62 |
| 10/16 | 3,460 | 3,475 | 3,460 | 3,460 | +0.14% | 1,200 | 59億276万 | +0.32% | 6.29 | 0.61 |
| 10/13 | 3,455 | 3,470 | 3,455 | 3,455 | +0.88% | 600 | 58億9423万 | +0.26% | 6.28 | 0.61 |
| 10/12 | 3,470 | 3,470 | 3,390 | 3,425 | -0.58% | 3,200 | 58億4305万 | -0.55% | 6.23 | 0.61 |
| 10/11 | 3,465 | 3,465 | 3,445 | 3,445 | +0.15% | 1,600 | 58億7717万 | -0.12% | 6.26 | 0.61 |
| 10/10 | 3,455 | 3,455 | 3,440 | 3,440 | -0.43% | 600 | 58億6864万 | -0.38% | 6.26 | 0.61 |
| 10/06 | 3,455 | 3,455 | 3,455 | 3,455 | +0.88% | 400 | 58億9423万 | -0.03% | 6.28 | 0.61 |
| 10/05 | 3,435 | 3,435 | 3,425 | 3,425 | -0.15% | 1,000 | 58億4305万 | -1.01% | 6.23 | 0.61 |
| 10/04 | 3,445 | 3,450 | 3,430 | 3,430 | -1.01% | 1,600 | 58億5158万 | -1.01% | 6.24 | 0.61 |
| 10/03 | 3,480 | 3,480 | 3,440 | 3,465 | +0.58% | 1,200 | 59億1129万 | -0.2% | 6.3 | 0.61 |
| 10/02 | 3,490 | 3,490 | 3,445 | 3,445 | -0.43% | 400 | 58億7717万 | -0.92% | 6.26 | 0.61 |
| 09/29 | 3,460 | 3,460 | 3,460 | 3,460 | +1.47% | 200 | 59億276万 | -0.63% | 6.39 | 0.62 |
| 09/28 | 3,460 | 3,460 | 3,405 | 3,410 | -1.45% | 1,400 | 58億1746万 | -2.18% | 6.3 | 0.61 |
| 09/27 | 3,425 | 3,460 | 3,425 | 3,460 | +1.17% | 600 | 59億276万 | -0.92% | 6.39 | 0.62 |
| 09/26 | 3,435 | 3,435 | 3,420 | 3,420 | -0.15% | 400 | 58億3452万 | -2.17% | 6.31 | 0.61 |
| 09/25 | 3,445 | 3,460 | 3,425 | 3,425 | -0.58% | 600 | 58億4305万 | -2.11% | 6.32 | 0.62 |
| 09/22 | 3,470 | 3,470 | 3,445 | 3,445 | -0.58% | 2,600 | 58億7717万 | -1.63% | 6.36 | 0.62 |
| 09/21 | 3,470 | 3,470 | 3,465 | 3,465 | -0.14% | 800 | 59億1129万 | -1.06% | 6.4 | 0.62 |
| 09/20 | 3,485 | 3,485 | 3,470 | 3,470 | +0.29% | 400 | 59億1982万 | -0.86% | 6.41 | 0.62 |
| 09/19 | 3,495 | 3,495 | 3,460 | 3,460 | +0.29% | 600 | 59億276万 | -1.09% | 6.39 | 0.62 |
| 09/15 | 3,475 | 3,475 | 3,450 | 3,450 | -0.86% | 400 | 58億8570万 | -1.32% | 6.37 | 0.62 |
| 09/14 | 3,480 | 3,480 | 3,480 | 3,480 | +0.43% | 200 | 59億3688万 | -0.4% | 6.42 | 0.63 |
| 09/12 | 3,445 | 3,465 | 3,445 | 3,465 | +0.58% | 400 | 59億1129万 | -0.77% | 6.4 | 0.62 |
| 09/11 | 3,495 | 3,495 | 3,445 | 3,445 | -1.43% | 600 | 58億7717万 | -1.32% | 6.36 | 0.62 |
| 09/08 | 3,470 | 3,495 | 3,470 | 3,495 | +2.04% | 1,000 | 59億6247万 | +0.11% | 6.45 | 0.63 |
| 09/07 | 3,390 | 3,425 | 3,385 | 3,425 | +1.03% | 1,600 | 58億4305万 | -1.86% | 6.32 | 0.62 |
| 09/06 | 3,330 | 3,415 | 3,330 | 3,390 | -0.73% | 3,400 | 57億8334万 | -2.89% | 6.26 | 0.61 |
| 09/05 | 3,530 | 3,530 | 3,415 | 3,415 | -3.8% | 1,600 | 58億2599万 | -2.29% | 6.3 | 0.61 |
| 09/04 | 3,530 | 3,550 | 3,530 | 3,550 | +0.42% | 800 | 60億5630万 | +1.43% | 6.55 | 0.64 |
| 09/01 | 3,535 | 3,535 | 3,535 | 3,535 | +0.71% | 400 | 60億3071万 | +1% | 6.53 | 0.64 |
| 08/31 | 3,550 | 3,550 | 3,510 | 3,510 | -1.13% | 600 | 59億8806万 | +0.29% | 6.48 | 0.63 |
| 08/30 | 3,510 | 3,575 | 3,510 | 3,550 | -0.42% | 1,400 | 60億5630万 | +1.49% | 6.55 | 0.64 |
| 08/29 | 3,575 | 3,580 | 3,565 | 3,565 | -0.7% | 1,000 | 60億8189万 | +2.06% | 6.58 | 0.64 |
| 08/28 | 3,600 | 3,600 | 3,590 | 3,590 | -0.28% | 800 | 61億2454万 | +2.95% | 6.63 | 0.65 |
| 08/25 | 3,595 | 3,600 | 3,585 | 3,600 | +0.98% | 2,000 | 61億4160万 | +3.45% | 6.65 | 0.65 |
| 08/24 | 3,560 | 3,570 | 3,560 | 3,565 | +0.14% | 1,200 | 60億8189万 | +2.68% | 6.58 | 0.64 |
| 08/23 | 3,585 | 3,610 | 3,560 | 3,560 | -0.28% | 3,000 | 60億7336万 | +2.65% | 6.57 | 0.64 |
| 08/22 | 3,555 | 3,575 | 3,550 | 3,570 | +0.56% | 2,200 | 60億9042万 | +3.12% | 6.59 | 0.64 |
| 08/21 | 3,505 | 3,555 | 3,505 | 3,550 | +1.43% | 1,000 | 60億5630万 | +2.72% | 6.55 | 0.64 |
| 08/18 | 3,500 | 3,550 | 3,500 | 3,500 | 0% | 3,400 | 59億7100万 | +1.51% | 6.46 | 0.63 |
| 08/17 | 3,465 | 3,535 | 3,465 | 3,500 | +1.45% | 2,200 | 59億7100万 | +1.6% | 6.46 | 0.63 |
| 08/16 | 3,430 | 3,450 | 3,415 | 3,450 | +0.88% | 3,600 | 58億8570万 | +0.23% | 6.37 | 0.62 |
| 08/15 | 3,440 | 3,440 | 3,420 | 3,420 | +0.59% | 1,000 | 58億3452万 | -0.58% | 6.31 | 0.61 |
| 08/14 | 3,400 | 3,400 | 3,400 | 3,400 | -0.29% | 600 | 58億40万 | -1.19% | 6.28 | 0.61 |
| 08/10 | 3,415 | 3,415 | 3,410 | 3,410 | -0.29% | 600 | 58億1746万 | -0.93% | 6.3 | 0.61 |
| 08/07 | 3,505 | 3,505 | 3,420 | 3,420 | 0% | 800 | 58億3452万 | -0.64% | 6.31 | 0.61 |
| 08/04 | 3,420 | 3,420 | 3,420 | 3,420 | -0.29% | 1,400 | 58億3452万 | -0.61% | 6.31 | 0.61 |
| 08/03 | 3,425 | 3,480 | 3,425 | 3,430 | -0.58% | 600 | 58億5158万 | -0.29% | 6.33 | 0.62 |
| 08/02 | 3,470 | 3,470 | 3,450 | 3,450 | -0.58% | 800 | 58億8570万 | +0.09% | 6.37 | 0.62 |
| 08/01 | 3,470 | 3,470 | 3,470 | 3,470 | +0.58% | 200 | 59億1982万 | +0.55% | 6.41 | 0.62 |
| 07/31 | 3,455 | 3,455 | 3,450 | 3,450 | -1.57% | 400 | 58億8570万 | -0.17% | 6.37 | 0.62 |
