時価総額
2016/11/04～2017/03/31
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 |
| 03/31 | 875 | 879 | 871 | 879 | +1.03% | 3,300 | 76億8721万 | -0.34% | 9.04 | 0.67 |
| 03/30 | 866 | 873 | 866 | 870 | +1.16% | 8,300 | 76億850万 | -1.36% | 8.95 | 0.67 |
| 03/29 | 879 | 884 | 851 | 860 | -3.8% | 8,500 | 75億2105万 | -2.38% | 8.85 | 0.66 |
| 03/28 | 900 | 900 | 888 | 894 | -0.67% | 5,800 | 78億1839万 | +1.36% | 9.2 | 0.69 |
| 03/27 | 895 | 900 | 881 | 900 | +0.22% | 10,100 | 78億7086万 | +2.27% | 9.26 | 0.69 |
| 03/24 | 889 | 898 | 888 | 898 | +0.45% | 4,100 | 78億5337万 | +2.39% | 9.24 | 0.69 |
| 03/23 | 888 | 903 | 880 | 894 | +0.68% | 7,200 | 78億1839万 | +2.17% | 9.2 | 0.69 |
| 03/22 | 898 | 898 | 888 | 888 | -1.33% | 4,900 | 77億6592万 | +1.72% | 9.14 | 0.68 |
| 03/21 | 898 | 902 | 898 | 900 | +0.56% | 1,800 | 78億7086万 | +3.45% | 9.26 | 0.69 |
| 03/17 | 895 | 897 | 891 | 895 | -0.56% | 4,600 | 78億2714万 | +3.23% | 9.21 | 0.69 |
| 03/16 | 888 | 904 | 888 | 900 | +2.04% | 5,900 | 78億7086万 | +4.17% | 9.26 | 0.69 |
| 03/15 | 877 | 887 | 877 | 882 | +0.68% | 8,500 | 77億1344万 | +2.44% | 9.08 | 0.68 |
| 03/14 | 906 | 906 | 873 | 876 | -2.56% | 22,100 | 76億6097万 | +2.1% | 9.01 | 0.67 |
| 03/13 | 898 | 906 | 898 | 899 | +1.47% | 15,000 | 78億6212万 | +5.15% | 9.25 | 0.69 |
| 03/10 | 877 | 886 | 877 | 886 | +1.14% | 8,100 | 77億4843万 | +4.11% | 9.12 | 0.68 |
| 03/09 | 879 | 885 | 876 | 876 | -0.23% | 5,700 | 76億6097万 | +3.06% | 9.01 | 0.67 |
| 03/08 | 879 | 879 | 871 | 878 | 0% | 8,900 | 76億7846万 | +3.54% | 9.03 | 0.67 |
| 03/07 | 876 | 880 | 876 | 878 | +0.57% | 2,600 | 76億7846万 | +3.66% | 9.03 | 0.67 |
| 03/06 | 870 | 877 | 870 | 873 | +0.92% | 7,500 | 76億3474万 | +3.31% | 8.98 | 0.67 |
| 03/03 | 871 | 872 | 865 | 865 | -0.8% | 3,700 | 75億6477万 | +2.49% | 8.9 | 0.66 |
| 03/02 | 876 | 876 | 862 | 872 | +0.58% | 6,900 | 76億2599万 | +3.56% | 8.97 | 0.67 |
| 03/01 | 877 | 877 | 867 | 867 | -1.14% | 7,200 | 75億8226万 | +3.21% | 8.92 | 0.67 |
| 02/28 | 876 | 878 | 864 | 877 | +0.11% | 15,100 | 76億6972万 | +4.65% | 9.02 | 0.67 |
| 02/27 | 873 | 879 | 873 | 876 | +0.34% | 9,700 | 76億6097万 | +4.91% | 9.01 | 0.67 |
| 02/24 | 871 | 877 | 867 | 873 | +0.81% | 8,400 | 76億3474万 | +4.93% | 8.98 | 0.67 |
| 02/23 | 864 | 879 | 855 | 866 | +0.46% | 15,800 | 75億7352万 | +4.21% | 8.91 | 0.66 |
| 02/22 | 862 | 865 | 850 | 862 | -0.46% | 14,400 | 75億3854万 | +3.98% | 8.87 | 0.66 |
| 02/21 | 858 | 879 | 852 | 866 | +2% | 18,800 | 75億7352万 | +4.97% | 8.91 | 0.66 |
| 02/20 | 854 | 854 | 843 | 849 | +0.95% | 7,400 | 74億2485万 | +3.41% | 8.74 | 0.65 |
| 02/17 | 839 | 847 | 839 | 841 | +0.36% | 12,200 | 73億5488万 | +2.81% | 8.65 | 0.65 |
| 02/16 | 836 | 863 | 836 | 838 | +0.6% | 20,500 | 73億2865万 | +2.82% | 8.62 | 0.64 |
| 02/15 | 840 | 840 | 830 | 833 | +0.6% | 4,800 | 72億8492万 | +2.71% | 8.57 | 0.64 |
| 02/14 | 828 | 832 | 824 | 828 | +0.49% | 8,000 | 72億4119万 | +2.35% | 8.52 | 0.64 |
| 02/13 | 833 | 833 | 815 | 824 | +0.73% | 14,000 | 72億621万 | +2.23% | 8.48 | 0.63 |
| 02/10 | 818 | 820 | 816 | 818 | +0.99% | 6,500 | 71億5374万 | +1.87% | 8.42 | 0.63 |
| 02/09 | 809 | 814 | 808 | 810 | +0.12% | 1,400 | 70億8378万 | +1.25% | 8.33 | 0.62 |
| 02/08 | 806 | 817 | 806 | 809 | +0.37% | 2,200 | 70億7503万 | +1.51% | 8.32 | 0.62 |
| 02/07 | 804 | 816 | 800 | 806 | -1.23% | 6,900 | 70億4879万 | +1.51% | 8.29 | 0.62 |
| 02/06 | 836 | 836 | 811 | 816 | -2.51% | 6,300 | 71億3625万 | +3.29% | 8.4 | 0.63 |
| 02/03 | 838 | 840 | 825 | 837 | -0.48% | 9,200 | 73億1990万 | +6.62% | 8.61 | 0.64 |
| 02/02 | 843 | 844 | 837 | 841 | -0.36% | 6,600 | 73億5488万 | +7.82% | 8.65 | 0.65 |
| 02/01 | 834 | 844 | 830 | 844 | +1.32% | 5,700 | 73億8112万 | +9.04% | 8.68 | 0.65 |
| 01/31 | 830 | 840 | 821 | 833 | -1.07% | 12,000 | 72億8492万 | +8.46% | 8.57 | 0.64 |
| 01/30 | 825 | 849 | 824 | 842 | +2.18% | 18,000 | 73億6363万 | +10.35% | 8.66 | 0.65 |
| 01/27 | 813 | 824 | 813 | 824 | +1.35% | 10,900 | 72億621万 | +8.71% | 8.48 | 0.63 |
| 01/26 | 809 | 814 | 800 | 813 | -0.12% | 11,000 | 71億1001万 | +7.97% | 8.37 | 0.62 |
| 01/25 | 796 | 814 | 796 | 814 | +1.75% | 5,700 | 71億1876万 | +8.68% | 8.38 | 0.62 |
| 01/24 | 809 | 815 | 792 | 800 | -2.79% | 14,400 | 69億9632万 | +7.38% | 8.23 | 0.61 |
| 01/23 | 820 | 823 | 813 | 823 | -0.48% | 8,500 | 71億9747万 | +11.07% | 8.47 | 0.63 |
| 01/20 | 804 | 835 | 804 | 827 | +0.98% | 22,900 | 72億3245万 | +12.21% | 8.51 | 0.63 |
| 01/19 | 805 | 828 | 801 | 819 | +4.87% | 41,000 | 71億6248万 | +11.89% | 8.43 | 0.63 |
| 01/18 | 756 | 788 | 756 | 781 | +3.03% | 36,200 | 68億3016万 | +7.43% | 8.04 | 0.6 |
| 01/17 | 761 | 761 | 749 | 758 | -0.92% | 7,800 | 66億2901万 | +4.7% | 7.8 | 0.58 |
| 01/16 | 769 | 769 | 761 | 765 | +0.26% | 5,500 | 66億9023万 | +6.1% | 7.87 | 0.59 |
| 01/13 | 756 | 771 | 755 | 763 | +0.53% | 3,100 | 66億7274万 | +6.12% | 7.85 | 0.59 |
| 01/12 | 764 | 770 | 750 | 759 | -0.13% | 26,200 | 66億3776万 | +6.01% | 7.81 | 0.58 |
| 01/11 | 767 | 767 | 755 | 760 | +0.13% | 10,900 | 66億4651万 | +6.59% | 7.82 | 0.58 |
| 01/10 | 752 | 760 | 750 | 759 | +1.88% | 13,100 | 66億3776万 | +6.75% | 7.81 | 0.58 |
| 01/06 | 756 | 756 | 732 | 745 | -0.93% | 10,400 | 65億1532万 | +4.93% | 7.67 | 0.57 |
| 01/05 | 743 | 752 | 742 | 752 | +1.21% | 9,000 | 65億7654万 | +6.36% | 7.74 | 0.58 |
| 01/04 | 749 | 773 | 739 | 743 | +2.62% | 22,300 | 64億9783万 | +5.54% | 7.65 | 0.57 |
| 2016 |
| 12/30 | 713 | 727 | 706 | 724 | +2.84% | 10,100 | 63億3167万 | +3.13% | 7.45 | 0.56 |
| 12/29 | 707 | 710 | 703 | 704 | +0.14% | 6,000 | 61億5676万 | +0.57% | 7.24 | 0.54 |
| 12/28 | 702 | 707 | 702 | 703 | +0.14% | 4,900 | 61億4802万 | +0.72% | 7.23 | 0.54 |
| 12/27 | 693 | 702 | 693 | 702 | +1.3% | 9,300 | 61億3927万 | +0.72% | 7.22 | 0.54 |
| 12/26 | 708 | 708 | 693 | 693 | -0.86% | 19,100 | 60億6056万 | -0.43% | 7.13 | 0.53 |
| 12/22 | 705 | 705 | 690 | 699 | -0.85% | 21,700 | 61億1304万 | +0.58% | 7.19 | 0.54 |
| 12/21 | 708 | 714 | 703 | 705 | -0.28% | 20,600 | 61億6551万 | +1.59% | 7.25 | 0.54 |
| 12/20 | 711 | 713 | 706 | 707 | -0.98% | 12,800 | 61億8300万 | +2.17% | 7.27 | 0.54 |
| 12/19 | 711 | 716 | 710 | 714 | +0.99% | 18,300 | 62億4422万 | +3.33% | 7.35 | 0.55 |
| 12/16 | 708 | 716 | 705 | 707 | -0.14% | 7,000 | 61億8300万 | +2.61% | 7.27 | 0.54 |
| 12/15 | 714 | 717 | 706 | 708 | -0.84% | 18,400 | 61億9174万 | +3.06% | 7.29 | 0.54 |
| 12/14 | 713 | 717 | 706 | 714 | +0.56% | 20,000 | 62億4422万 | +4.23% | 7.35 | 0.55 |
| 12/13 | 707 | 715 | 704 | 710 | +0.14% | 24,000 | 62億923万 | +3.8% | 7.31 | 0.55 |
| 12/12 | 710 | 716 | 706 | 709 | +0.85% | 21,200 | 62億49万 | +3.96% | 7.3 | 0.54 |
| 12/09 | 701 | 706 | 695 | 703 | +0.72% | 21,600 | 61億4802万 | +3.23% | 7.23 | 0.54 |
| 12/08 | 693 | 700 | 691 | 698 | +1.01% | 20,900 | 61億429万 | +2.65% | 7.18 | 0.54 |
| 12/07 | 697 | 700 | 691 | 691 | -0.43% | 8,100 | 60億4307万 | +1.77% | 7.11 | 0.53 |
| 12/06 | 695 | 703 | 691 | 694 | 0% | 11,300 | 60億6931万 | +2.36% | 7.14 | 0.53 |
| 12/05 | 691 | 695 | 691 | 694 | +0.14% | 4,500 | 60億6931万 | +2.51% | 7.14 | 0.53 |
| 12/02 | 713 | 713 | 693 | 693 | -3.08% | 25,500 | 60億6056万 | +2.36% | 7.13 | 0.53 |
| 12/01 | 720 | 720 | 705 | 715 | +0.42% | 20,100 | 62億5296万 | +5.77% | 7.36 | 0.55 |
| 11/30 | 693 | 722 | 693 | 712 | +3.49% | 22,600 | 62億2673万 | +5.64% | 7.33 | 0.55 |
| 11/29 | 685 | 691 | 684 | 688 | +1.33% | 8,600 | 60億1684万 | +2.23% | 7.08 | 0.53 |
| 11/28 | 678 | 683 | 678 | 679 | +0.59% | 8,200 | 59億3813万 | +0.89% | 6.99 | 0.52 |
| 11/25 | 673 | 690 | 672 | 675 | +0.3% | 16,800 | 59億315万 | +0.3% | 6.95 | 0.52 |
| 11/24 | 671 | 674 | 670 | 673 | +0.45% | 10,000 | 58億8565万 | -0.15% | 6.93 | 0.52 |
| 11/22 | 670 | 670 | 667 | 670 | +0.3% | 4,500 | 58億5942万 | -0.74% | 6.89 | 0.51 |
| 11/21 | 670 | 671 | 664 | 668 | -0.3% | 18,800 | 58億4193万 | -1.18% | 6.87 | 0.51 |
| 11/18 | 673 | 673 | 667 | 670 | -0.45% | 3,500 | 58億5942万 | -1.03% | 6.89 | 0.51 |
| 11/17 | 673 | 674 | 670 | 673 | +0.15% | 10,600 | 58億8565万 | -0.74% | 6.93 | 0.52 |
| 11/16 | 670 | 672 | 670 | 672 | +0.45% | 9,300 | 58億7691万 | -1.03% | 6.91 | 0.52 |
| 11/15 | 670 | 670 | 668 | 669 | -0.3% | 700 | 58億5067万 | -1.62% | 6.88 | 0.51 |
| 11/14 | 669 | 671 | 667 | 671 | +0.3% | 7,900 | 58億6816万 | -1.47% | 6.9 | 0.52 |
| 11/11 | 664 | 669 | 664 | 669 | 0% | 1,800 | 58億5067万 | -1.76% | 6.88 | 0.51 |
| 11/10 | 665 | 670 | 665 | 669 | +1.83% | 4,600 | 58億5067万 | -1.91% | 6.88 | 0.51 |
| 11/09 | 673 | 673 | 656 | 657 | -1.94% | 9,200 | 57億4573万 | -3.81% | 6.76 | 0.5 |
| 11/08 | 671 | 672 | 668 | 670 | -0.15% | 4,200 | 58億5942万 | -1.9% | 6.89 | 0.51 |
| 11/07 | 669 | 675 | 669 | 671 | +0.3% | 6,100 | 58億6816万 | -1.76% | 6.9 | 0.52 |
| 11/04 | 674 | 677 | 669 | 669 | -1.33% | 8,800 | 58億5067万 | -2.05% | 6.88 | 0.51 |
