時価総額
2016/10/03～2017/02/28
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 | 3/1, 株式分割 1→2 |
| 2017 |
| 02/28 | 195,400 | 195,500 | 193,400 | 193,400 | -0.82% | 472 | 366億1023万 | -2.46% | 33.27 | 0.89 |
| 02/27 | 194,400 | 195,200 | 194,100 | 195,000 | +0.46% | 1,561 | 369億1311万 | -1.73% | 33.55 | 0.9 |
| 02/24 | 193,200 | 194,400 | 193,200 | 194,100 | -3.31% | 1,745 | 367億4274万 | -2.24% | 33.39 | 0.89 |
| 02/23 | 199,250 | 200,750 | 199,000 | 200,750 | +0.88% | 1,632 | 380億157万 | +1.03% | 34.54 | 0.92 |
| 02/22 | 199,500 | 199,750 | 199,000 | 199,000 | -0.25% | 880 | 376億7030万 | +0.23% | 34.23 | 0.92 |
| 02/21 | 198,750 | 199,750 | 198,500 | 199,500 | +0.13% | 574 | 377億6495万 | +0.51% | 34.32 | 0.92 |
| 02/20 | 199,750 | 199,750 | 198,500 | 199,250 | +0.63% | 918 | 377億1762万 | +0.44% | 34.28 | 0.92 |
| 02/17 | 198,750 | 199,000 | 198,000 | 198,000 | -0.25% | 438 | 374億8100万 | -0.14% | 34.06 | 0.91 |
| 02/16 | 199,000 | 199,000 | 198,000 | 198,500 | -0.13% | 738 | 375億7565万 | +0.14% | 34.15 | 0.91 |
| 02/15 | 199,500 | 199,500 | 198,250 | 198,750 | -0.63% | 1,002 | 376億2297万 | +0.31% | 34.19 | 0.91 |
| 02/14 | 198,750 | 200,000 | 198,750 | 200,000 | +0.63% | 852 | 378億5960万 | +0.98% | 34.41 | 0.92 |
| 02/13 | 198,500 | 199,500 | 198,000 | 198,750 | +0.51% | 598 | 376億2297万 | +0.41% | 34.19 | 0.91 |
| 02/10 | 197,750 | 198,750 | 197,250 | 197,750 | +0.25% | 504 | 374億3367万 | -0.06% | 34.02 | 0.91 |
| 02/09 | 197,750 | 198,250 | 197,250 | 197,250 | -0.25% | 566 | 373億3903万 | -0.3% | 33.93 | 0.91 |
| 02/08 | 198,500 | 198,750 | 197,750 | 197,750 | -0.88% | 714 | 374億3367万 | -0.06% | 34.02 | 0.91 |
| 02/07 | 198,000 | 199,500 | 198,000 | 199,500 | +0.5% | 692 | 377億6495万 | +0.82% | 34.32 | 0.92 |
| 02/06 | 198,750 | 199,250 | 198,000 | 198,500 | +0.25% | 384 | 375億7565万 | +0.4% | 34.15 | 0.91 |
| 02/03 | 198,500 | 199,500 | 197,750 | 198,000 | -0.38% | 564 | 374億8100万 | +0.23% | 34.06 | 0.91 |
| 02/02 | 199,250 | 200,000 | 198,500 | 198,750 | -0.25% | 790 | 376億2297万 | +0.73% | 34.19 | 0.91 |
| 02/01 | 199,250 | 200,500 | 198,750 | 199,250 | -0.13% | 670 | 377億1762万 | +1.16% | 34.28 | 0.92 |
| 01/31 | 202,000 | 202,000 | 199,000 | 199,500 | -0.99% | 976 | 377億6495万 | +1.45% | 34.32 | 0.92 |
| 01/30 | 198,750 | 202,500 | 198,750 | 201,500 | +0.88% | 1,918 | 381億4354万 | +2.64% | 34.66 | 0.93 |
| 01/27 | 197,750 | 199,750 | 197,250 | 199,750 | +1.27% | 1,168 | 378億1227万 | +1.97% | 34.36 | 0.92 |
| 01/26 | 197,750 | 197,750 | 196,750 | 197,250 | 0% | 432 | 373億3903万 | +0.86% | 33.93 | 0.91 |
| 01/25 | 197,500 | 197,750 | 196,750 | 197,250 | 0% | 390 | 373億3903万 | +0.98% | 33.93 | 0.91 |
| 01/24 | 197,500 | 198,000 | 197,250 | 197,250 | -0.25% | 374 | 373億3903万 | +1.09% | 33.93 | 0.91 |
| 01/23 | 198,000 | 198,000 | 197,000 | 197,750 | -0.13% | 378 | 374億3367万 | +1.45% | 34.02 | 0.91 |
| 01/20 | 196,750 | 198,000 | 196,750 | 198,000 | +0.51% | 456 | 374億8100万 | +1.69% | 34.06 | 0.91 |
| 01/19 | 197,750 | 198,250 | 197,000 | 197,000 | -0.25% | 378 | 372億9170万 | +1.31% | 33.89 | 0.91 |
| 01/18 | 196,250 | 198,000 | 196,250 | 197,500 | +0.38% | 1,086 | 373億8635万 | +1.68% | 33.98 | 0.91 |
| 01/17 | 196,500 | 197,000 | 196,250 | 196,750 | +0.13% | 878 | 372億4438万 | +1.46% | 33.85 | 0.91 |
| 01/16 | 197,500 | 197,750 | 196,250 | 196,500 | -0.25% | 574 | 371億9705万 | +1.49% | 33.8 | 0.9 |
| 01/13 | 196,250 | 197,000 | 196,000 | 197,000 | +0.51% | 464 | 372億9170万 | +1.9% | 33.89 | 0.91 |
| 01/12 | 197,250 | 197,250 | 196,000 | 196,000 | -0.38% | 482 | 371億240万 | +1.54% | 33.72 | 0.9 |
| 01/11 | 197,500 | 198,000 | 196,500 | 196,750 | -0.13% | 658 | 372億4438万 | +2.1% | 33.85 | 0.91 |
| 01/10 | 197,750 | 198,250 | 196,250 | 197,000 | -0.13% | 878 | 372億9170万 | +2.41% | 33.89 | 0.91 |
| 01/06 | 197,250 | 198,250 | 196,750 | 197,250 | 0% | 1,028 | 373億3903万 | +2.7% | 33.93 | 0.91 |
| 01/05 | 197,500 | 198,250 | 197,250 | 197,250 | -0.25% | 688 | 373億3903万 | +2.92% | 33.93 | 0.91 |
| 01/04 | 197,000 | 198,250 | 196,250 | 197,750 | -0.13% | 1,134 | 374億3367万 | +3.41% | 34.02 | 0.91 |
| 2016 |
| 12/30 | 195,000 | 198,500 | 195,000 | 198,000 | +1.54% | 1,504 | 374億8100万 | +3.81% | 34.06 | 0.91 |
| 12/29 | 194,500 | 195,500 | 194,000 | 195,000 | +0.13% | 678 | 369億1311万 | +2.5% | 33.55 | 0.9 |
| 12/28 | 191,500 | 195,250 | 191,500 | 194,750 | +1.56% | 780 | 368億6578万 | +2.55% | 33.5 | 0.9 |
| 12/27 | 190,000 | 191,750 | 189,500 | 191,750 | +0.66% | 1,466 | 362億9789万 | +1.09% | 32.99 | 0.88 |
| 12/26 | 190,250 | 190,500 | 189,750 | 190,500 | -0.26% | 1,176 | 360億6126万 | +0.5% | 32.77 | 0.88 |
| 12/22 | 191,250 | 191,500 | 190,500 | 191,000 | -0.26% | 498 | 361億5591万 | +0.91% | 32.86 | 0.88 |
| 12/21 | 191,250 | 191,750 | 191,000 | 191,500 | +0.26% | 582 | 362億5056万 | +1.35% | 32.94 | 0.88 |
| 12/20 | 190,750 | 191,250 | 190,250 | 191,000 | -0.13% | 382 | 361億5591万 | +1.31% | 32.86 | 0.88 |
| 12/19 | 191,500 | 191,750 | 190,500 | 191,250 | -0.13% | 524 | 362億324万 | +1.68% | 32.9 | 0.88 |
| 12/16 | 191,750 | 192,000 | 190,750 | 191,500 | -0.26% | 624 | 362億5056万 | +2.08% | 32.94 | 0.88 |
| 12/15 | 192,250 | 192,750 | 191,750 | 192,000 | -0.26% | 270 | 363億4521万 | +2.68% | 33.03 | 0.88 |
| 12/14 | 192,250 | 193,000 | 191,500 | 192,500 | +0.26% | 414 | 364億3986万 | +3.32% | 33.12 | 0.89 |
| 12/13 | 192,000 | 192,500 | 191,500 | 192,000 | 0% | 466 | 363億4521万 | +3.39% | 33.03 | 0.88 |
| 12/12 | 191,250 | 192,750 | 191,250 | 192,000 | +0.39% | 584 | 363億4521万 | +3.69% | 33.03 | 0.88 |
| 12/09 | 190,000 | 191,250 | 189,500 | 191,250 | +0.79% | 1,008 | 362億324万 | +3.55% | 32.9 | 0.88 |
| 12/08 | 189,500 | 190,000 | 189,250 | 189,750 | +0.4% | 750 | 359億1929万 | +2.93% | 32.64 | 0.87 |
| 12/07 | 189,000 | 189,250 | 188,500 | 189,000 | -0.26% | 514 | 357億7732万 | +2.64% | 32.51 | 0.87 |
| 12/06 | 189,250 | 189,500 | 188,750 | 189,500 | +0.13% | 650 | 358億7197万 | +2.99% | 32.6 | 0.87 |
| 12/05 | 188,250 | 189,250 | 188,250 | 189,250 | +0.53% | 590 | 358億2464万 | +2.95% | 32.56 | 0.87 |
| 12/02 | 188,500 | 189,000 | 188,250 | 188,250 | +0.13% | 548 | 356億3534万 | +2.49% | 32.39 | 0.87 |
| 12/01 | 189,500 | 189,500 | 188,000 | 188,000 | -0.79% | 588 | 355億8802万 | +2.39% | 32.34 | 0.87 |
| 11/30 | 187,250 | 189,500 | 187,250 | 189,500 | +1.2% | 744 | 358億7197万 | +3.25% | 32.6 | 0.87 |
| 11/29 | 186,250 | 187,250 | 186,000 | 187,250 | +0.4% | 348 | 354億4605万 | +2.05% | 32.21 | 0.86 |
| 11/28 | 185,500 | 187,250 | 185,250 | 186,500 | +0.67% | 798 | 353億407万 | +1.61% | 32.08 | 0.86 |
| 11/25 | 185,750 | 187,000 | 185,000 | 185,250 | -0.27% | 670 | 350億6745万 | +0.88% | 31.87 | 0.85 |
| 11/24 | 185,750 | 188,000 | 185,500 | 185,750 | -0.54% | 952 | 351億6210万 | +1.03% | 31.96 | 0.86 |
| 11/22 | 189,000 | 189,250 | 186,750 | 186,750 | -1.32% | 772 | 353億5140万 | +1.5% | 32.13 | 0.86 |
| 11/21 | 188,500 | 190,000 | 188,500 | 189,250 | +0.4% | 1,342 | 358億2464万 | +2.82% | 32.56 | 0.87 |
| 11/18 | 185,000 | 189,250 | 184,750 | 188,500 | +2.72% | 2,252 | 356億8267万 | +2.42% | 32.43 | 0.87 |
| 11/17 | 182,000 | 183,500 | 181,500 | 183,500 | +0.55% | 860 | 347億3618万 | -0.29% | 31.57 | 0.84 |
| 11/16 | 181,500 | 182,500 | 180,750 | 182,500 | +0.69% | 566 | 345億4688万 | -0.91% | 31.4 | 0.84 |
| 11/15 | 179,750 | 181,250 | 179,750 | 181,250 | +0.69% | 762 | 343億1026万 | -1.7% | 31.18 | 0.83 |
| 11/14 | 178,750 | 181,000 | 178,750 | 180,000 | +0.56% | 826 | 340億7364万 | -2.51% | 30.97 | 0.83 |
| 11/11 | 177,000 | 179,000 | 176,000 | 179,000 | +1.7% | 844 | 338億8434万 | -3.23% | 30.79 | 0.82 |
| 11/10 | 176,000 | 177,500 | 175,750 | 176,000 | +0.43% | 1,260 | 333億1644万 | -5.05% | 30.28 | 0.81 |
| 11/09 | 178,000 | 178,250 | 170,750 | 175,250 | -1.27% | 1,742 | 331億7447万 | -5.72% | 30.15 | 0.81 |
| 11/08 | 178,500 | 179,000 | 177,500 | 177,500 | -0.56% | 990 | 336億39万 | -4.78% | 30.54 | 0.82 |
| 11/07 | 180,000 | 180,250 | 178,250 | 178,500 | -0.83% | 1,312 | 337億8969万 | -4.51% | 30.71 | 0.82 |
| 11/04 | 181,500 | 181,500 | 180,000 | 180,000 | -1.37% | 1,006 | 340億7364万 | -3.92% | 30.97 | 0.83 |
| 11/02 | 184,250 | 184,500 | 182,500 | 182,500 | -1.08% | 1,280 | 345億4688万 | -2.78% | 31.4 | 0.84 |
| 11/01 | 186,750 | 186,750 | 184,500 | 184,500 | -0.67% | 804 | 349億2548万 | -1.9% | 31.74 | 0.85 |
| 10/31 | 185,000 | 186,750 | 185,000 | 185,750 | +0.41% | 646 | 351億6210万 | -1.34% | 31.96 | 0.86 |
| 10/28 | 186,000 | 186,500 | 185,000 | 185,000 | -0.4% | 894 | 350億2013万 | -1.84% | 31.83 | 0.85 |
| 10/27 | 186,500 | 187,000 | 185,750 | 185,750 | -0.54% | 696 | 351億6210万 | -1.56% | 31.96 | 0.86 |
| 10/26 | 186,000 | 187,250 | 186,000 | 186,750 | +0.4% | 456 | 353億5140万 | -1.16% | 32.13 | 0.86 |
| 10/25 | 188,000 | 188,250 | 186,000 | 186,000 | -1.2% | 1,200 | 352億942万 | -1.56% | 32 | 0.86 |
| 10/24 | 189,000 | 189,250 | 188,000 | 188,250 | -0.26% | 664 | 356億3534万 | -0.4% | 32.39 | 0.87 |
| 10/21 | 189,250 | 190,500 | 188,500 | 188,750 | 0% | 736 | 357億2999万 | -0.15% | 32.47 | 0.87 |
| 10/20 | 190,500 | 190,750 | 188,750 | 188,750 | -0.92% | 816 | 357億2999万 | -0.2% | 32.47 | 0.87 |
| 10/19 | 189,250 | 190,750 | 189,250 | 190,500 | +0.66% | 896 | 360億6126万 | +0.7% | 32.77 | 0.88 |
| 10/18 | 189,250 | 190,000 | 188,500 | 189,250 | +0.4% | 690 | 358億2464万 | -0.02% | 32.56 | 0.87 |
| 10/17 | 189,000 | 190,500 | 188,000 | 188,500 | -0.13% | 752 | 356億8267万 | -0.52% | 32.43 | 0.87 |
| 10/14 | 188,250 | 190,000 | 187,750 | 188,750 | +0.27% | 762 | 357億2999万 | -0.52% | 32.47 | 0.87 |
| 10/13 | 187,750 | 188,750 | 187,500 | 188,250 | +0.53% | 804 | 356億3534万 | -0.93% | 32.39 | 0.87 |
| 10/12 | 187,500 | 188,250 | 187,250 | 187,250 | -0.13% | 906 | 354億4605万 | -1.6% | 32.21 | 0.86 |
| 10/11 | 188,000 | 188,750 | 187,500 | 187,500 | -0.13% | 404 | 354億9337万 | -1.65% | 32.26 | 0.86 |
| 10/07 | 188,250 | 188,750 | 187,500 | 187,750 | -0.27% | 712 | 355億4069万 | -1.73% | 32.3 | 0.86 |
| 10/06 | 188,500 | 189,250 | 188,000 | 188,250 | -0.26% | 546 | 353億9100万 | -1.7% | 32.16 | 0.86 |
| 10/05 | 188,750 | 190,000 | 188,250 | 188,750 | -0.26% | 696 | 354億8500万 | -1.69% | 32.25 | 0.86 |
| 10/04 | 189,000 | 189,250 | 187,750 | 189,250 | +0.4% | 496 | 355億7900万 | -1.7% | 32.33 | 0.87 |
| 10/03 | 189,000 | 189,250 | 187,750 | 188,500 | -1.05% | 668 | 354億3800万 | -2.52% | 32.21 | 0.86 |
