時価総額
2016/09/07～2017/02/06
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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2017 |
| 02/06 | 946 | 954 | 935 | 945 | +0.27% | 20,600 | 399億5702万 | -3.72% | 28.82 | 0.87 |
| 02/03 | 950 | 960 | 942 | 942 | -0.79% | 23,400 | 398億5125万 | -3.88% | 28.74 | 0.87 |
| 02/02 | 981 | 990 | 947 | 950 | -2.81% | 49,200 | 401億6854万 | -3.11% | 28.97 | 0.87 |
| 02/01 | 938 | 981 | 938 | 977 | +2.04% | 36,200 | 413億3193万 | -0.31% | 29.81 | 0.9 |
| 01/31 | 961 | 969 | 956 | 958 | -2.4% | 20,400 | 405億698万 | -2.1% | 29.21 | 0.88 |
| 01/30 | 980 | 985 | 972 | 981 | -0.25% | 23,400 | 415億115万 | +0.31% | 29.93 | 0.9 |
| 01/27 | 1,001 | 1,003 | 982 | 984 | -0.46% | 17,400 | 416億691万 | +0.77% | 30.01 | 0.9 |
| 01/26 | 1,003 | 1,003 | 988 | 988 | -0.15% | 25,000 | 417億9728万 | +1.33% | 30.15 | 0.91 |
| 01/25 | 992 | 997 | 985 | 990 | +0.3% | 36,600 | 418億6074万 | +1.8% | 30.19 | 0.91 |
| 01/24 | 993 | 997 | 986 | 987 | -0.65% | 20,400 | 417億3382万 | +1.81% | 30.1 | 0.91 |
| 01/23 | 1,008 | 1,008 | 993 | 993 | -1.44% | 18,200 | 420億881万 | +2.69% | 30.3 | 0.91 |
| 01/20 | 1,017 | 1,017 | 994 | 1,008 | -0.69% | 26,600 | 426億2223万 | +4.51% | 30.74 | 0.93 |
| 01/19 | 1,017 | 1,023 | 1,011 | 1,015 | +0.1% | 17,400 | 429億1836万 | +5.68% | 30.95 | 0.93 |
| 01/18 | 1,013 | 1,017 | 1,000 | 1,014 | -0.98% | 34,200 | 428億7606万 | +5.9% | 30.92 | 0.93 |
| 01/17 | 1,028 | 1,035 | 1,018 | 1,024 | -0.24% | 36,200 | 432億9911万 | +7.29% | 31.23 | 0.94 |
| 01/16 | 1,008 | 1,032 | 1,007 | 1,026 | +1.53% | 44,400 | 434億487万 | +8% | 31.3 | 0.94 |
| 01/13 | 1,016 | 1,018 | 1,005 | 1,011 | -0.25% | 32,800 | 427億4914万 | +6.82% | 30.83 | 0.93 |
| 01/12 | 1,009 | 1,015 | 991 | 1,013 | +0.7% | 42,600 | 428億5491万 | +7.65% | 30.91 | 0.93 |
| 01/11 | 995 | 1,018 | 995 | 1,006 | +1.77% | 37,600 | 425億5877万 | +7.25% | 30.69 | 0.92 |
| 01/10 | 978 | 994 | 976 | 989 | +1.13% | 45,600 | 418億1843万 | +5.84% | 30.16 | 0.91 |
| 01/06 | 965 | 980 | 960 | 978 | +1.51% | 68,400 | 413億5308万 | +4.99% | 29.82 | 0.9 |
| 01/05 | 954 | 974 | 953 | 963 | +1.8% | 79,600 | 407億3966万 | +3.66% | 29.38 | 0.89 |
| 01/04 | 916 | 950 | 916 | 946 | +3.33% | 51,000 | 400億2047万 | +1.94% | 28.86 | 0.87 |
| 2016 |
| 12/30 | 920 | 940 | 893 | 916 | -0.44% | 36,600 | 387億3017万 | -1.13% | 27.93 | 0.84 |
| 12/29 | 935 | 938 | 916 | 920 | -2.18% | 43,200 | 388億9939万 | -0.7% | 28.06 | 0.85 |
| 12/28 | 932 | 949 | 932 | 940 | +0.21% | 40,600 | 397億6664万 | +1.73% | 28.68 | 0.86 |
| 12/27 | 934 | 944 | 933 | 938 | +0.48% | 37,400 | 396億8203万 | +1.85% | 28.62 | 0.86 |
| 12/26 | 943 | 943 | 932 | 934 | -1.06% | 27,800 | 394億9166万 | +1.69% | 28.48 | 0.86 |
| 12/22 | 941 | 946 | 937 | 944 | +0.32% | 26,200 | 399億1471万 | +3.11% | 28.79 | 0.87 |
| 12/21 | 951 | 992 | 939 | 941 | -1.1% | 109,000 | 397億8780万 | +3.13% | 28.7 | 0.86 |
| 12/20 | 944 | 956 | 939 | 951 | +1.17% | 56,200 | 402億3200万 | +4.74% | 29.02 | 0.87 |
| 12/19 | 925 | 944 | 923 | 940 | +1.24% | 40,000 | 397億6664万 | +3.87% | 28.68 | 0.86 |
| 12/16 | 925 | 936 | 922 | 929 | +1.2% | 41,000 | 392億8014万 | +3.05% | 28.33 | 0.85 |
| 12/15 | 918 | 921 | 910 | 918 | -0.05% | 27,600 | 388億1478万 | +2.06% | 27.99 | 0.84 |
| 12/14 | 917 | 924 | 910 | 918 | -0.16% | 30,800 | 388億3594万 | +2.68% | 28.01 | 0.84 |
| 12/13 | 923 | 923 | 908 | 920 | -0.38% | 38,200 | 388億9939万 | +3.08% | 28.06 | 0.85 |
| 12/12 | 930 | 933 | 910 | 923 | -0.75% | 50,600 | 390億4746万 | +3.71% | 28.16 | 0.85 |
| 12/09 | 927 | 932 | 916 | 930 | +0.38% | 49,800 | 393億4359万 | +4.85% | 28.38 | 0.85 |
| 12/08 | 935 | 937 | 916 | 927 | -0.43% | 38,800 | 391億9553万 | +4.57% | 28.27 | 0.85 |
| 12/07 | 927 | 934 | 921 | 931 | +1.25% | 23,800 | 393億6475万 | +5.26% | 28.39 | 0.86 |
| 12/06 | 906 | 924 | 906 | 919 | +1.43% | 44,000 | 388億7824万 | +4.2% | 28.04 | 0.84 |
| 12/05 | 918 | 918 | 897 | 906 | -1.25% | 28,200 | 383億2828万 | +2.84% | 27.64 | 0.83 |
| 12/02 | 913 | 920 | 905 | 918 | -0.05% | 31,400 | 388億1478万 | +3.67% | 27.99 | 0.84 |
| 12/01 | 921 | 936 | 910 | 918 | -0.6% | 47,600 | 388億3594万 | +3.38% | 28.01 | 0.84 |
| 11/30 | 922 | 924 | 911 | 924 | +0.16% | 41,200 | 390億6861万 | +3.65% | 28.18 | 0.85 |
| 11/29 | 925 | 932 | 915 | 922 | -1.13% | 40,400 | 390億516万 | +3.13% | 28.13 | 0.85 |
| 11/28 | 908 | 934 | 900 | 933 | +3.1% | 72,800 | 394億4936万 | +4.07% | 28.45 | 0.86 |
| 11/25 | 896 | 914 | 895 | 905 | +0.95% | 51,600 | 382億6482万 | +0.61% | 27.6 | 0.83 |
| 11/24 | 880 | 899 | 880 | 896 | +2.46% | 67,600 | 379億523万 | -0.67% | 27.34 | 0.82 |
| 11/22 | 870 | 877 | 863 | 875 | +0.58% | 32,600 | 369億9567万 | -3.48% | 26.68 | 0.8 |
| 11/21 | 871 | 878 | 867 | 870 | +0.29% | 17,600 | 367億8415万 | -4.45% | 26.53 | 0.8 |
| 11/18 | 870 | 870 | 859 | 867 | +1.4% | 30,800 | 366億7838万 | -5.14% | 26.45 | 0.8 |
| 11/17 | 863 | 863 | 848 | 855 | -0.35% | 26,600 | 361億7072万 | -6.86% | 26.09 | 0.79 |
| 11/16 | 861 | 866 | 856 | 858 | -0.29% | 21,800 | 362億9764万 | -7.04% | 26.18 | 0.79 |
| 11/15 | 868 | 873 | 855 | 861 | -1.38% | 24,000 | 364億340万 | -7.27% | 26.26 | 0.79 |
| 11/14 | 850 | 883 | 850 | 873 | +3.44% | 46,000 | 369億1106万 | -6.48% | 26.62 | 0.8 |
| 11/11 | 865 | 872 | 843 | 844 | -2.43% | 40,200 | 356億8422万 | -10.07% | 25.74 | 0.78 |
| 11/10 | 850 | 866 | 850 | 865 | +6.86% | 44,600 | 365億7262万 | -8.32% | 26.38 | 0.79 |
| 11/09 | 860 | 864 | 805 | 809 | -5.32% | 68,400 | 342億2470万 | -14.66% | 24.68 | 0.74 |
| 11/08 | 870 | 870 | 848 | 855 | -1.67% | 29,400 | 361億4957万 | -10.52% | 26.07 | 0.79 |
| 11/07 | 870 | 877 | 865 | 869 | +0.81% | 30,200 | 367億6299万 | -9.48% | 26.51 | 0.8 |
| 11/04 | 872 | 873 | 851 | 862 | -2.49% | 58,200 | 364億6686万 | -10.58% | 26.3 | 0.79 |
| 11/02 | 890 | 890 | 875 | 884 | -0.67% | 63,400 | 373億9757万 | -8.77% | 26.97 | 0.81 |
| 11/01 | 888 | 890 | 875 | 890 | +0.28% | 67,800 | 376億5140万 | -8.62% | 27.16 | 0.82 |
| 10/31 | 892 | 894 | 870 | 888 | -0.56% | 137,800 | 375億4563万 | -9.44% | 27.08 | 0.82 |
| 10/28 | 819 | 915 | 819 | 893 | -10.62% | 533,800 | 377億5716万 | -9.48% | 27.23 | 0.82 |
| 10/27 | 997 | 1,002 | 990 | 999 | +0.1% | 20,400 | 422億4148万 | +0.66% | 30.47 | 0.92 |
| 10/26 | 988 | 998 | 988 | 998 | +0.61% | 23,800 | 421億9918万 | +0.45% | 30.44 | 0.92 |
| 10/25 | 987 | 998 | 985 | 992 | +0.35% | 26,000 | 419億4535万 | -0.45% | 30.25 | 0.91 |
| 10/24 | 985 | 997 | 979 | 988 | -0.15% | 23,600 | 417億9728万 | -0.9% | 30.15 | 0.91 |
| 10/21 | 990 | 995 | 988 | 990 | +0.05% | 15,200 | 418億6074万 | -0.95% | 30.19 | 0.91 |
| 10/20 | 998 | 1,005 | 983 | 989 | -0.4% | 32,800 | 418億3959万 | -1.2% | 30.18 | 0.91 |
| 10/19 | 990 | 995 | 986 | 993 | +0.4% | 26,000 | 420億881万 | -1% | 30.3 | 0.91 |
| 10/18 | 990 | 993 | 977 | 989 | +0.76% | 22,800 | 418億3959万 | -1.59% | 30.18 | 0.91 |
| 10/17 | 973 | 989 | 973 | 982 | +0.87% | 20,200 | 415億2230万 | -2.73% | 29.95 | 0.9 |
| 10/14 | 964 | 975 | 964 | 973 | +0.67% | 14,600 | 411億6271万 | -3.95% | 29.69 | 0.89 |
| 10/13 | 975 | 980 | 960 | 967 | -1.13% | 26,000 | 408億8773万 | -4.97% | 29.49 | 0.89 |
| 10/12 | 980 | 983 | 973 | 978 | -0.96% | 36,600 | 413億5308万 | -4.17% | 29.82 | 0.9 |
| 10/11 | 981 | 991 | 981 | 987 | +0.46% | 19,000 | 417億5498万 | -3.52% | 30.11 | 0.91 |
| 10/07 | 975 | 989 | 975 | 983 | +0.26% | 19,400 | 415億6460万 | -4.15% | 29.98 | 0.9 |
| 10/06 | 983 | 993 | 979 | 980 | -0.1% | 26,000 | 414億5884万 | -4.58% | 29.9 | 0.9 |
| 10/05 | 980 | 990 | 975 | 981 | -0.2% | 39,400 | 415億115万 | -4.66% | 29.93 | 0.9 |
| 10/04 | 980 | 988 | 975 | 983 | +0.31% | 35,200 | 415億8576万 | -4.56% | 29.99 | 0.9 |
| 10/03 | 980 | 988 | 973 | 980 | +0.1% | 19,800 | 414億5884万 | -4.95% | 29.9 | 0.9 |
| 09/30 | 980 | 986 | 968 | 979 | -0.96% | 23,000 | 414億1654万 | -5.14% | 29.87 | 0.9 |
| 09/29 | 981 | 992 | 977 | 989 | +0.76% | 26,600 | 418億1843万 | -4.31% | 30.16 | 0.91 |
| 09/28 | 1,000 | 1,000 | 975 | 981 | -3.06% | 25,600 | 415億115万 | -5.03% | 29.93 | 0.9 |
| 09/27 | 1,006 | 1,014 | 995 | 1,012 | -0.83% | 50,600 | 428億1260万 | -2.13% | 30.88 | 0.93 |
| 09/26 | 1,035 | 1,035 | 1,018 | 1,021 | -1.78% | 22,800 | 431億7219万 | -1.21% | 31.14 | 0.94 |
| 09/23 | 1,040 | 1,043 | 1,023 | 1,039 | -0.24% | 31,800 | 439億5483万 | +0.78% | 31.7 | 0.96 |
| 09/21 | 1,038 | 1,043 | 1,014 | 1,042 | +0.34% | 29,000 | 440億6060万 | +1.21% | 31.78 | 0.96 |
| 09/20 | 1,061 | 1,062 | 1,034 | 1,038 | -2.17% | 35,400 | 439億1253万 | +1.07% | 31.67 | 0.95 |
| 09/16 | 1,026 | 1,064 | 1,026 | 1,061 | +2.66% | 14,600 | 448億8554万 | +3.41% | 32.37 | 0.98 |
| 09/15 | 1,030 | 1,050 | 1,030 | 1,034 | +0.24% | 8,800 | 437億2216万 | +0.93% | 31.53 | 0.95 |
| 09/14 | 1,029 | 1,053 | 1,025 | 1,031 | -0.77% | 11,600 | 436億1639万 | +0.78% | 31.46 | 0.95 |
| 09/13 | 1,028 | 1,062 | 1,028 | 1,039 | +0.39% | 8,200 | 439億5483万 | +1.66% | 31.7 | 0.96 |
| 09/12 | 1,032 | 1,070 | 1,032 | 1,035 | -2.08% | 10,600 | 437億8561万 | +1.47% | 31.58 | 0.95 |
| 09/09 | 1,052 | 1,076 | 1,040 | 1,057 | -1.81% | 27,200 | 447億1632万 | +3.83% | 32.25 | 0.97 |
| 09/08 | 1,071 | 1,079 | 1,065 | 1,077 | +0.56% | 12,000 | 455億4127万 | +5.95% | 32.85 | 0.99 |
| 09/07 | 1,078 | 1,078 | 1,065 | 1,071 | -0.7% | 11,400 | 452億8744万 | +5.68% | 32.66 | 0.98 |
