時価総額
2017/07/19～2017/12/12
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 |
| 12/12 | 3,225 | 3,245 | 3,190 | 3,205 | -1.23% | 356,900 | 4484億6133万 | +1.17% | 22.37 | 2.62 |
| 12/11 | 3,225 | 3,255 | 3,210 | 3,245 | +0.15% | 281,000 | 4540億5835万 | +2.59% | 22.64 | 2.66 |
| 12/08 | 3,200 | 3,270 | 3,180 | 3,240 | +1.09% | 814,900 | 4533億5872万 | +2.56% | 22.61 | 2.65 |
| 12/07 | 3,160 | 3,225 | 3,150 | 3,205 | +1.75% | 459,400 | 4484億6133万 | +1.52% | 22.37 | 2.62 |
| 12/06 | 3,185 | 3,195 | 3,140 | 3,150 | -2.02% | 690,400 | 4407億6542万 | +0.16% | 21.98 | 2.58 |
| 12/05 | 3,235 | 3,240 | 3,190 | 3,215 | -0.77% | 359,200 | 4498億6058万 | +2.45% | 22.44 | 2.63 |
| 12/04 | 3,245 | 3,270 | 3,220 | 3,240 | +0.15% | 311,100 | 4533億5872万 | +3.55% | 22.61 | 2.65 |
| 12/01 | 3,280 | 3,290 | 3,215 | 3,235 | -0.77% | 358,000 | 4526億5909万 | +3.72% | 22.58 | 2.65 |
| 11/30 | 3,240 | 3,270 | 3,210 | 3,260 | +1.72% | 650,500 | 4561億5723万 | +4.82% | 22.75 | 2.67 |
| 11/29 | 3,165 | 3,205 | 3,150 | 3,205 | +2.07% | 399,000 | 4484億6133万 | +3.39% | 22.37 | 2.62 |
| 11/28 | 3,105 | 3,140 | 3,100 | 3,140 | +0.16% | 276,000 | 4393億6617万 | +1.59% | 21.91 | 2.57 |
| 11/27 | 3,180 | 3,180 | 3,115 | 3,135 | -1.1% | 251,400 | 4386億6654万 | +1.65% | 21.88 | 2.57 |
| 11/24 | 3,155 | 3,185 | 3,120 | 3,170 | -0.31% | 332,500 | 4435億6393万 | +2.99% | 22.12 | 2.6 |
| 11/22 | 3,270 | 3,275 | 3,180 | 3,180 | -2% | 438,800 | 4449億6319万 | +3.55% | 22.19 | 2.6 |
| 11/21 | 3,195 | 3,255 | 3,145 | 3,245 | +3.34% | 650,500 | 4540億5835万 | +5.91% | 22.64 | 2.66 |
| 11/20 | 3,130 | 3,150 | 3,100 | 3,140 | -0.16% | 220,500 | 4393億6617万 | +2.88% | 21.91 | 2.57 |
| 11/17 | 3,200 | 3,215 | 3,130 | 3,145 | -0.63% | 490,300 | 4400億6579万 | +3.32% | 21.95 | 2.58 |
| 11/16 | 3,075 | 3,190 | 3,065 | 3,165 | +1.93% | 585,200 | 4428億6430万 | +4.32% | 22.09 | 2.59 |
| 11/15 | 3,160 | 3,180 | 3,090 | 3,105 | -3.42% | 822,400 | 4344億6877万 | +2.68% | 21.67 | 2.54 |
| 11/14 | 3,220 | 3,240 | 3,175 | 3,215 | +5.24% | 1,103,900 | 4498億6058万 | +6.7% | 22.44 | 2.63 |
| 11/13 | 3,040 | 3,090 | 3,040 | 3,055 | -0.16% | 388,100 | 4274億7250万 | +1.9% | 21.32 | 2.5 |
| 11/10 | 3,060 | 3,080 | 3,035 | 3,060 | -0.16% | 701,000 | 4281億7212万 | +2.27% | 21.35 | 2.51 |
| 11/09 | 3,120 | 3,170 | 3,040 | 3,065 | -1.45% | 773,000 | 4288億7175万 | +2.71% | 21.39 | 2.51 |
| 11/08 | 3,070 | 3,130 | 3,055 | 3,110 | +1.14% | 670,100 | 4351億6840万 | +4.43% | 21.7 | 2.55 |
| 11/07 | 3,090 | 3,095 | 3,020 | 3,075 | 0% | 562,600 | 4302億7101万 | +3.64% | 21.46 | 2.52 |
| 11/06 | 3,135 | 3,140 | 3,075 | 3,075 | -2.54% | 531,700 | 4302億7101万 | +3.99% | 21.46 | 2.52 |
| 11/02 | 3,190 | 3,205 | 3,125 | 3,155 | -0.94% | 981,700 | 4414億6505万 | +7.09% | 22.02 | 2.58 |
| 11/01 | 3,035 | 3,195 | 2,999 | 3,185 | +9.38% | 1,490,400 | 4456億6281万 | +8.67% | 22.23 | 2.61 |
| 10/31 | 2,936 | 2,958 | 2,895 | 2,912 | -2.02% | 1,155,600 | 4074億6314万 | -0.21% | 20.32 | 2.38 |
| 10/30 | 2,980 | 2,996 | 2,972 | 2,972 | -0.57% | 1,062,100 | 4158億5868万 | +1.96% | 20.74 | 2.43 |
| 10/27 | 2,999 | 3,005 | 2,957 | 2,989 | +0.1% | 601,000 | 4182億3741万 | +2.79% | 20.86 | 2.45 |
| 10/26 | 2,994 | 3,005 | 2,959 | 2,986 | -0.8% | 613,200 | 4178億1763万 | +2.89% | 20.84 | 2.45 |
| 10/25 | 3,025 | 3,030 | 2,997 | 3,010 | 0% | 510,100 | 4211億7585万 | +3.83% | 21 | 2.47 |
| 10/24 | 2,980 | 3,015 | 2,980 | 3,010 | +1.14% | 430,900 | 4211億7585万 | +4.01% | 21 | 2.47 |
| 10/23 | 2,986 | 2,999 | 2,962 | 2,976 | +0.3% | 379,000 | 4164億1838万 | +2.98% | 20.77 | 2.44 |
| 10/20 | 2,957 | 2,984 | 2,940 | 2,967 | -0.57% | 432,800 | 4151億5905万 | +2.81% | 20.7 | 2.43 |
| 10/19 | 3,010 | 3,035 | 2,981 | 2,984 | -0.53% | 442,100 | 4175億3778万 | +3.5% | 20.82 | 2.44 |
| 10/18 | 3,000 | 3,045 | 2,986 | 3,000 | +0.33% | 688,100 | 4197億7659万 | +4.17% | 20.94 | 2.46 |
| 10/17 | 2,980 | 2,995 | 2,958 | 2,990 | +1.15% | 664,000 | 4183億7734万 | +4.04% | 20.87 | 2.45 |
| 10/16 | 2,930 | 2,962 | 2,917 | 2,956 | +0.96% | 423,500 | 4136億1987万 | +3.07% | 20.63 | 2.42 |
| 10/13 | 2,904 | 2,943 | 2,904 | 2,928 | +0.51% | 756,000 | 4097億195万 | +2.27% | 20.43 | 2.4 |
| 10/12 | 2,914 | 2,928 | 2,907 | 2,913 | +0.31% | 491,500 | 4076億307万 | +1.85% | 20.33 | 2.39 |
| 10/11 | 2,839 | 2,918 | 2,839 | 2,904 | +2.29% | 792,800 | 4063億4374万 | +1.68% | 20.27 | 2.38 |
| 10/10 | 2,810 | 2,843 | 2,804 | 2,839 | -0.25% | 757,500 | 3972億4858万 | -0.53% | 19.81 | 2.33 |
| 10/06 | 2,890 | 2,891 | 2,844 | 2,846 | -1.79% | 599,600 | 3982億2806万 | -0.39% | 19.86 | 2.33 |
| 10/05 | 2,859 | 2,928 | 2,857 | 2,898 | +1.26% | 962,000 | 4055億419万 | +1.33% | 20.22 | 2.37 |
| 10/04 | 2,901 | 2,903 | 2,860 | 2,862 | -1.62% | 574,400 | 4004億6687万 | +0.07% | 19.97 | 2.34 |
| 10/03 | 2,825 | 2,915 | 2,825 | 2,909 | +3.08% | 820,800 | 4070億4337万 | +1.68% | 20.3 | 2.38 |
| 10/02 | 2,828 | 2,839 | 2,811 | 2,822 | -0.11% | 493,200 | 3948億6985万 | -1.33% | 19.69 | 2.31 |
| 09/29 | 2,803 | 2,829 | 2,796 | 2,825 | +0.82% | 548,900 | 3952億8962万 | -1.26% | 19.72 | 2.31 |
| 09/28 | 2,801 | 2,808 | 2,772 | 2,802 | +0.04% | 838,700 | 3920億7134万 | -2.1% | 19.55 | 2.29 |
| 09/27 | 2,844 | 2,844 | 2,798 | 2,801 | -1.75% | 549,300 | 3919億3141万 | -2.2% | 19.55 | 2.29 |
| 09/26 | 2,850 | 2,857 | 2,832 | 2,851 | +0.64% | 552,400 | 3989億2769万 | -0.52% | 19.9 | 2.33 |
| 09/25 | 2,823 | 2,840 | 2,809 | 2,833 | +0.89% | 483,900 | 3964億903万 | -1.22% | 19.77 | 2.32 |
| 09/22 | 2,838 | 2,839 | 2,805 | 2,808 | -1.09% | 746,100 | 3929億1089万 | -2.19% | 19.6 | 2.3 |
| 09/21 | 2,895 | 2,900 | 2,827 | 2,839 | -1.97% | 710,400 | 3972億4858万 | -1.25% | 19.81 | 2.33 |
| 09/20 | 2,916 | 2,928 | 2,886 | 2,896 | +0.21% | 564,500 | 4052億2434万 | +0.49% | 20.21 | 2.37 |
| 09/19 | 2,911 | 2,911 | 2,872 | 2,890 | -0.38% | 564,200 | 4043億8478万 | +0.17% | 20.17 | 2.37 |
| 09/15 | 2,891 | 2,907 | 2,871 | 2,901 | +0.31% | 537,500 | 4059億2396万 | +0.48% | 20.25 | 2.38 |
| 09/14 | 2,881 | 2,917 | 2,880 | 2,892 | +0.21% | 285,800 | 4046億6463万 | +0.21% | 20.18 | 2.37 |
| 09/13 | 2,926 | 2,929 | 2,877 | 2,886 | -0.86% | 572,600 | 4038億2508万 | +0.1% | 20.14 | 2.36 |
| 09/12 | 2,886 | 2,914 | 2,870 | 2,911 | +2% | 504,800 | 4073億2322万 | +0.97% | 20.32 | 2.38 |
| 09/11 | 2,840 | 2,859 | 2,833 | 2,854 | +0.96% | 323,300 | 3993億4746万 | -0.9% | 19.92 | 2.34 |
| 09/08 | 2,820 | 2,856 | 2,815 | 2,827 | -0.39% | 925,300 | 3955億6947万 | -1.84% | 19.73 | 2.32 |
| 09/07 | 2,865 | 2,890 | 2,824 | 2,838 | -0.56% | 430,900 | 3971億865万 | -1.53% | 19.81 | 2.32 |
| 09/06 | 2,810 | 2,859 | 2,806 | 2,854 | +1.64% | 563,600 | 3993億4746万 | -1.07% | 19.92 | 2.34 |
| 09/05 | 2,837 | 2,842 | 2,805 | 2,808 | -1.47% | 575,400 | 3929億1089万 | -2.9% | 19.6 | 2.3 |
| 09/04 | 2,910 | 2,919 | 2,847 | 2,850 | -2.7% | 461,700 | 3987億8776万 | -1.83% | 19.89 | 2.33 |
| 09/01 | 2,927 | 2,932 | 2,906 | 2,929 | +0.76% | 482,700 | 4098億4188万 | +0.48% | 20.44 | 2.4 |
| 08/31 | 2,910 | 2,917 | 2,895 | 2,907 | -0.31% | 616,600 | 4067億6352万 | -0.58% | 20.29 | 2.38 |
| 08/30 | 2,891 | 2,919 | 2,886 | 2,916 | +1.21% | 544,300 | 4080億2285万 | -0.61% | 20.35 | 2.39 |
| 08/29 | 2,881 | 2,900 | 2,869 | 2,881 | -0.07% | 452,700 | 4031億2545万 | -2.17% | 20.11 | 2.36 |
| 08/28 | 2,858 | 2,885 | 2,842 | 2,883 | +1.48% | 465,100 | 4034億530万 | -2.54% | 20.12 | 2.36 |
| 08/25 | 2,840 | 2,859 | 2,831 | 2,841 | -0.18% | 342,700 | 3975億2843万 | -4.47% | 19.83 | 2.33 |
| 08/24 | 2,838 | 2,847 | 2,833 | 2,846 | -0.7% | 400,600 | 3982億2806万 | -4.85% | 19.86 | 2.33 |
| 08/23 | 2,838 | 2,866 | 2,830 | 2,866 | +0.77% | 511,400 | 4010億2657万 | -4.72% | 20 | 2.35 |
| 08/22 | 2,853 | 2,880 | 2,842 | 2,844 | -1.73% | 590,300 | 3979億4821万 | -5.89% | 19.85 | 2.33 |
| 08/21 | 2,934 | 2,936 | 2,888 | 2,894 | -0.48% | 353,300 | 4049億4448万 | -4.71% | 20.2 | 2.37 |
| 08/18 | 2,893 | 2,916 | 2,878 | 2,908 | -0.38% | 575,700 | 4069億344万 | -4.66% | 20.29 | 2.38 |
| 08/17 | 2,995 | 2,995 | 2,911 | 2,919 | -2.86% | 861,700 | 4084億4262万 | -4.67% | 20.37 | 2.39 |
| 08/16 | 3,010 | 3,045 | 3,000 | 3,005 | +1.21% | 718,900 | 4204億7622万 | -2.31% | 20.97 | 2.46 |
| 08/15 | 2,955 | 2,978 | 2,935 | 2,969 | +0.99% | 583,100 | 4154億3890万 | -3.76% | 20.72 | 2.43 |
| 08/14 | 2,898 | 2,942 | 2,889 | 2,940 | +1.94% | 1,150,300 | 4113億8106万 | -4.89% | 20.52 | 2.41 |
| 08/10 | 2,873 | 2,888 | 2,857 | 2,884 | +2.16% | 791,200 | 4035億4523万 | -6.97% | 20.13 | 2.36 |
| 08/09 | 2,858 | 2,861 | 2,811 | 2,823 | -1.53% | 897,100 | 3950億977万 | -9.23% | 19.7 | 2.31 |
| 08/08 | 2,850 | 2,870 | 2,849 | 2,867 | +0.99% | 614,900 | 4011億6650万 | -8.17% | 20.01 | 2.35 |
| 08/07 | 2,847 | 2,853 | 2,806 | 2,839 | -1.22% | 988,800 | 3972億4858万 | -9.38% | 19.81 | 2.33 |
| 08/04 | 2,844 | 2,882 | 2,837 | 2,874 | +0.7% | 828,300 | 4021億4597万 | -8.65% | 20.06 | 2.35 |
| 08/03 | 2,899 | 2,902 | 2,825 | 2,854 | -2.13% | 2,058,600 | 3993億4746万 | -9.65% | 19.92 | 2.34 |
| 08/02 | 2,882 | 2,940 | 2,855 | 2,916 | -3.76% | 1,945,700 | 4080億2285万 | -8.07% | 20.35 | 2.39 |
| 08/01 | 3,100 | 3,195 | 2,960 | 3,030 | -2.26% | 1,694,400 | 4239億7436万 | -4.96% | 21.15 | 2.48 |
| 07/31 | 3,115 | 3,140 | 3,095 | 3,100 | -1.59% | 454,600 | 4337億6914万 | -3.13% | 21.63 | 2.54 |
| 07/28 | 3,165 | 3,170 | 3,120 | 3,150 | 0% | 347,500 | 4407億6542万 | -1.78% | 21.98 | 2.58 |
| 07/27 | 3,135 | 3,175 | 3,130 | 3,150 | +0.32% | 494,900 | 4407億6542万 | -1.96% | 21.98 | 2.58 |
| 07/26 | 3,195 | 3,200 | 3,130 | 3,140 | -1.72% | 418,800 | 4393億6617万 | -2.51% | 21.91 | 2.57 |
| 07/25 | 3,225 | 3,225 | 3,190 | 3,195 | -0.93% | 374,700 | 4470億6207万 | -1.05% | 22.3 | 2.62 |
| 07/24 | 3,255 | 3,255 | 3,205 | 3,225 | -1.23% | 402,400 | 4512億5984万 | -0.34% | 22.51 | 2.64 |
| 07/21 | 3,260 | 3,285 | 3,250 | 3,265 | -0.46% | 456,900 | 4568億5686万 | +0.74% | 22.79 | 2.67 |
| 07/20 | 3,290 | 3,295 | 3,260 | 3,280 | +0.77% | 390,500 | 4589億5574万 | +1.08% | 22.89 | 2.69 |
| 07/19 | 3,245 | 3,310 | 3,235 | 3,255 | +0.93% | 443,700 | 4554億5760万 | +0.22% | 22.72 | 2.67 |
