時価総額
2016/11/01～2017/05/22
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 |
| 05/22 | 1,225 | 1,228 | 1,215 | 1,227 | +1.07% | 144,900 | 437億9040万 | +5.59% | 35.43 | 2.49 |
| 05/19 | 1,232 | 1,233 | 1,197 | 1,214 | -0.41% | 215,200 | 433億2644万 | +4.93% | 35.05 | 2.46 |
| 05/18 | 1,225 | 1,230 | 1,195 | 1,219 | -3.41% | 489,800 | 435億489万 | +5.54% | 35.2 | 2.47 |
| 05/17 | 1,272 | 1,286 | 1,257 | 1,262 | -0.39% | 342,900 | 450億3951万 | +9.36% | 36.44 | 2.56 |
| 05/16 | 1,243 | 1,280 | 1,231 | 1,267 | +3.01% | 483,400 | 452億1796万 | +10.08% | 36.58 | 2.57 |
| 05/15 | 1,217 | 1,249 | 1,210 | 1,230 | +1.23% | 345,300 | 438億9747万 | +7.05% | 35.52 | 2.5 |
| 05/12 | 1,215 | 1,229 | 1,208 | 1,215 | -0.08% | 148,400 | 433億6213万 | +5.84% | 35.08 | 2.46 |
| 05/11 | 1,230 | 1,233 | 1,209 | 1,216 | -0.57% | 138,600 | 433億9782万 | +5.92% | 35.11 | 2.47 |
| 05/10 | 1,201 | 1,225 | 1,200 | 1,223 | +2.09% | 157,300 | 436億4764万 | +6.53% | 35.31 | 2.48 |
| 05/09 | 1,224 | 1,224 | 1,195 | 1,198 | -1.07% | 327,400 | 427億5542万 | +4.26% | 34.59 | 2.43 |
| 05/08 | 1,159 | 1,237 | 1,158 | 1,211 | +6.51% | 541,700 | 432億1937万 | +5.21% | 34.97 | 2.46 |
| 05/02 | 1,128 | 1,143 | 1,125 | 1,137 | 0% | 132,300 | 405億7839万 | -1.47% | 32.83 | 2.31 |
| 05/01 | 1,150 | 1,161 | 1,123 | 1,137 | -1.22% | 160,100 | 405億7839万 | -2.15% | 32.83 | 2.31 |
| 04/28 | 1,120 | 1,151 | 1,115 | 1,151 | +3.23% | 256,600 | 410億8908万 | -1.54% | 33.24 | 2.34 |
| 04/27 | 1,115 | 1,142 | 1,115 | 1,115 | +0.36% | 391,000 | 398億393万 | -5.19% | 32.2 | 2.26 |
| 04/26 | 1,119 | 1,131 | 1,108 | 1,111 | +0.36% | 231,700 | 396億6114万 | -6.09% | 32.09 | 2.25 |
| 04/25 | 1,112 | 1,120 | 1,105 | 1,107 | -0.27% | 159,000 | 395億1835万 | -7.05% | 31.97 | 2.25 |
| 04/24 | 1,178 | 1,178 | 1,107 | 1,110 | -3.39% | 245,600 | 396億2544万 | -7.58% | 32.06 | 2.25 |
| 04/21 | 1,103 | 1,155 | 1,103 | 1,149 | +3.98% | 224,900 | 408億7268万 | -5.2% | 33.07 | 2.32 |
| 04/20 | 1,107 | 1,120 | 1,102 | 1,105 | +0.09% | 137,800 | 393億750万 | -9.65% | 31.8 | 2.23 |
| 04/19 | 1,100 | 1,117 | 1,089 | 1,104 | +0.09% | 175,600 | 392億7192万 | -10.46% | 31.77 | 2.23 |
| 04/18 | 1,091 | 1,106 | 1,077 | 1,103 | +3.37% | 216,200 | 392億3635万 | -11.19% | 31.74 | 2.23 |
| 04/17 | 1,055 | 1,073 | 1,046 | 1,067 | 0% | 231,300 | 379億5575万 | -14.71% | 30.71 | 2.16 |
| 04/14 | 1,101 | 1,112 | 1,053 | 1,067 | -4.05% | 280,000 | 379億5575万 | -15.52% | 30.71 | 2.16 |
| 04/13 | 1,123 | 1,127 | 1,089 | 1,112 | +1% | 303,900 | 395億5650万 | -12.78% | 32 | 2.25 |
| 04/12 | 1,153 | 1,153 | 1,094 | 1,101 | -5.82% | 384,600 | 391億6521万 | -14.65% | 31.69 | 2.23 |
| 04/11 | 1,182 | 1,185 | 1,153 | 1,169 | -1.27% | 122,600 | 415億8413万 | -10.42% | 33.64 | 2.36 |
| 04/10 | 1,200 | 1,207 | 1,181 | 1,184 | -0.75% | 108,300 | 421億1772万 | -10.17% | 34.08 | 2.39 |
| 04/07 | 1,191 | 1,211 | 1,180 | 1,193 | -0.58% | 213,200 | 424億3787万 | -10.3% | 34.33 | 2.41 |
| 04/06 | 1,204 | 1,211 | 1,191 | 1,200 | -1.8% | 156,400 | 426億8688万 | -10.58% | 34.54 | 2.43 |
| 04/05 | 1,203 | 1,230 | 1,201 | 1,222 | +1.58% | 161,900 | 434億6947万 | -9.68% | 35.17 | 2.47 |
| 04/04 | 1,239 | 1,240 | 1,198 | 1,203 | -2.2% | 186,200 | 427億9359万 | -11.74% | 34.62 | 2.43 |
| 04/03 | 1,242 | 1,252 | 1,225 | 1,230 | -0.81% | 152,200 | 437億5405万 | -10.42% | 35.4 | 2.49 |
| 03/31 | 1,250 | 1,268 | 1,240 | 1,240 | -0.96% | 159,200 | 441億977万 | -10.21% | 35.69 | 2.51 |
| 03/30 | 1,285 | 1,286 | 1,249 | 1,252 | -2.95% | 277,100 | 445億3664万 | -9.93% | 36.03 | 2.53 |
| 03/29 | 1,312 | 1,316 | 1,288 | 1,290 | -2.27% | 195,500 | 458億8839万 | -7.66% | 37.13 | 2.61 |
| 03/28 | 1,339 | 1,345 | 1,305 | 1,320 | -0.15% | 103,600 | 469億5556万 | -5.98% | 37.99 | 2.67 |
| 03/27 | 1,301 | 1,326 | 1,301 | 1,322 | +0.53% | 113,400 | 470億2671万 | -6.04% | 38.05 | 2.67 |
| 03/24 | 1,318 | 1,338 | 1,309 | 1,315 | +0.38% | 120,800 | 467億7770万 | -6.8% | 37.85 | 2.66 |
| 03/23 | 1,310 | 1,320 | 1,301 | 1,310 | -0.15% | 119,800 | 465億9984万 | -7.42% | 37.7 | 2.65 |
| 03/22 | 1,326 | 1,332 | 1,305 | 1,312 | -3.1% | 269,100 | 466億7098万 | -7.54% | 37.76 | 2.65 |
| 03/21 | 1,374 | 1,380 | 1,346 | 1,354 | -2.31% | 192,400 | 480億7106万 | -4.85% | 38.89 | 2.73 |
| 03/17 | 1,413 | 1,421 | 1,382 | 1,386 | -1.84% | 166,200 | 492億715万 | -2.81% | 39.81 | 2.8 |
| 03/16 | 1,402 | 1,475 | 1,390 | 1,412 | +4.52% | 439,100 | 501億3023万 | -1.19% | 40.56 | 2.85 |
| 03/15 | 1,350 | 1,379 | 1,335 | 1,351 | +1.5% | 144,700 | 479億6455万 | -5.72% | 38.81 | 2.73 |
| 03/14 | 1,335 | 1,344 | 1,325 | 1,331 | -0.97% | 133,000 | 472億5449万 | -7.57% | 38.23 | 2.69 |
| 03/13 | 1,337 | 1,368 | 1,325 | 1,344 | -0.37% | 194,800 | 477億1603万 | -7.18% | 38.61 | 2.71 |
| 03/10 | 1,378 | 1,411 | 1,347 | 1,349 | -2.1% | 327,200 | 478億9354万 | -7.35% | 38.75 | 2.72 |
| 03/09 | 1,325 | 1,378 | 1,312 | 1,378 | -6.39% | 810,900 | 489億2313万 | -5.81% | 39.58 | 2.78 |
| 03/08 | 1,476 | 1,490 | 1,461 | 1,472 | -0.94% | 53,400 | 522億6041万 | +0.14% | 42.28 | 2.97 |
| 03/07 | 1,492 | 1,516 | 1,485 | 1,486 | -0.87% | 75,400 | 527億5745万 | +0.68% | 42.68 | 3 |
| 03/06 | 1,481 | 1,512 | 1,481 | 1,499 | +0.87% | 101,700 | 532億1899万 | +1.28% | 43.06 | 3.02 |
| 03/03 | 1,476 | 1,487 | 1,471 | 1,486 | +0.68% | 65,200 | 527億5745万 | 0% | 42.68 | 3 |
| 03/02 | 1,471 | 1,481 | 1,460 | 1,476 | 0% | 105,600 | 524億242万 | -0.87% | 42.4 | 2.98 |
| 03/01 | 1,493 | 1,500 | 1,448 | 1,476 | -0.47% | 132,100 | 524億242万 | -0.87% | 42.4 | 2.98 |
| 02/28 | 1,460 | 1,507 | 1,455 | 1,483 | +2.06% | 169,400 | 526億5094万 | -0.07% | 42.6 | 2.99 |
| 02/27 | 1,458 | 1,481 | 1,436 | 1,453 | +0.9% | 118,700 | 515億8585万 | -1.62% | 41.74 | 2.93 |
| 02/24 | 1,422 | 1,472 | 1,422 | 1,440 | -0.83% | 92,500 | 511億2432万 | -2.17% | 41.36 | 2.91 |
| 02/23 | 1,419 | 1,455 | 1,402 | 1,452 | +1.26% | 142,500 | 515億5035万 | -0.89% | 41.71 | 2.93 |
| 02/22 | 1,448 | 1,478 | 1,425 | 1,434 | -1.85% | 183,100 | 509億1130万 | -1.65% | 41.19 | 2.89 |
| 02/21 | 1,396 | 1,462 | 1,396 | 1,461 | +3.99% | 151,200 | 518億6988万 | +0.69% | 41.97 | 2.95 |
| 02/20 | 1,410 | 1,414 | 1,394 | 1,405 | -0.64% | 87,500 | 498億8171万 | -2.63% | 40.36 | 2.84 |
| 02/17 | 1,400 | 1,414 | 1,398 | 1,414 | +0.78% | 63,300 | 502億124万 | -1.67% | 40.62 | 2.85 |
| 02/16 | 1,409 | 1,421 | 1,397 | 1,403 | -0.43% | 72,700 | 498億1070万 | -2.16% | 40.3 | 2.83 |
| 02/15 | 1,404 | 1,430 | 1,400 | 1,409 | -0.42% | 73,600 | 500億2372万 | -1.47% | 40.47 | 2.84 |
| 02/14 | 1,430 | 1,430 | 1,389 | 1,415 | -1.05% | 183,700 | 502億3674万 | -0.91% | 40.64 | 2.86 |
| 02/13 | 1,480 | 1,486 | 1,400 | 1,430 | -2.72% | 213,600 | 507億6929万 | +0.21% | 41.08 | 2.89 |
| 02/10 | 1,500 | 1,506 | 1,436 | 1,470 | -2.46% | 311,400 | 521億8941万 | +3.23% | 42.22 | 2.97 |
| 02/09 | 1,515 | 1,527 | 1,500 | 1,507 | -1.37% | 110,100 | 535億302万 | +6.35% | 43.29 | 3.04 |
| 02/08 | 1,543 | 1,551 | 1,522 | 1,528 | -0.84% | 126,500 | 542億4858万 | +8.45% | 43.89 | 3.08 |
| 02/07 | 1,523 | 1,557 | 1,512 | 1,541 | +1.12% | 116,900 | 547億1012万 | +10.15% | 44.26 | 3.11 |
| 02/06 | 1,518 | 1,552 | 1,517 | 1,524 | -0.33% | 80,900 | 541億657万 | +9.88% | 43.78 | 3.08 |
| 02/03 | 1,543 | 1,563 | 1,519 | 1,529 | -1.55% | 115,100 | 542億8408万 | +11.04% | 43.92 | 3.09 |
| 02/02 | 1,601 | 1,606 | 1,533 | 1,553 | -4.55% | 163,300 | 551億3615万 | +13.69% | 44.61 | 3.13 |
| 02/01 | 1,600 | 1,650 | 1,583 | 1,627 | +2.97% | 272,000 | 577億6338万 | +20.07% | 46.73 | 3.28 |
| 01/31 | 1,612 | 1,650 | 1,565 | 1,580 | -4.47% | 259,500 | 560億9474万 | +17.91% | 16 | 3.39 |
| 01/30 | 1,630 | 1,675 | 1,604 | 1,654 | +6.16% | 495,800 | 587億2196万 | +24.83% | 16.74 | 3.55 |
| 01/27 | 1,550 | 1,660 | 1,535 | 1,558 | +5.34% | 1,180,600 | 553億1367万 | +19.2% | 15.77 | 3.35 |
| 01/26 | 1,358 | 1,490 | 1,355 | 1,479 | +10.04% | 875,300 | 525億893万 | +14.3% | 14.97 | 3.18 |
| 01/25 | 1,309 | 1,352 | 1,306 | 1,344 | +2.52% | 243,100 | 477億1603万 | +4.67% | 13.61 | 2.89 |
| 01/24 | 1,357 | 1,357 | 1,306 | 1,311 | -1.21% | 209,700 | 465億4443万 | +2.5% | 13.27 | 2.82 |
| 01/23 | 1,340 | 1,368 | 1,321 | 1,327 | +4.41% | 427,200 | 471億1248万 | +4.08% | 13.43 | 2.85 |
| 01/20 | 1,270 | 1,279 | 1,262 | 1,271 | 0% | 97,200 | 451億2431万 | -0.24% | 12.87 | 2.73 |
| 01/19 | 1,284 | 1,290 | 1,265 | 1,271 | -0.39% | 92,300 | 451億2431万 | -0.31% | 12.87 | 2.73 |
| 01/18 | 1,251 | 1,276 | 1,250 | 1,276 | +1.27% | 118,900 | 453億182万 | -0.23% | 12.92 | 2.74 |
| 01/17 | 1,266 | 1,269 | 1,253 | 1,260 | -1.49% | 122,900 | 447億3378万 | -1.79% | 12.76 | 2.71 |
| 01/16 | 1,296 | 1,301 | 1,273 | 1,279 | -1.62% | 119,300 | 454億833万 | -0.78% | 12.95 | 2.75 |
| 01/13 | 1,300 | 1,316 | 1,297 | 1,300 | -0.31% | 110,500 | 461億5390万 | +0.39% | 13.16 | 2.79 |
| 01/12 | 1,323 | 1,326 | 1,295 | 1,304 | -3.41% | 167,700 | 462億9591万 | +0.23% | 13.2 | 2.8 |
| 01/11 | 1,382 | 1,385 | 1,343 | 1,350 | -3.16% | 187,800 | 479億2905万 | +3.29% | 13.67 | 2.9 |
| 01/10 | 1,374 | 1,397 | 1,336 | 1,394 | +2.95% | 311,200 | 494億9118万 | +6.41% | 14.11 | 2.99 |
| 01/06 | 1,313 | 1,354 | 1,307 | 1,354 | +2.97% | 339,800 | 480億7106万 | +3.2% | 13.71 | 2.91 |
| 01/05 | 1,300 | 1,324 | 1,300 | 1,315 | +0.92% | 169,200 | 466億8644万 | -0.08% | 13.31 | 2.82 |
| 01/04 | 1,280 | 1,308 | 1,280 | 1,303 | +2.52% | 214,800 | 462億6040万 | -1.21% | 13.19 | 2.8 |
| 2016 |
| 12/30 | 1,270 | 1,272 | 1,254 | 1,271 | +1.76% | 183,900 | 451億2431万 | -3.64% | 12.87 | 2.73 |
| 12/29 | 1,255 | 1,285 | 1,249 | 1,249 | -1.42% | 877,500 | 443億4324万 | -5.52% | 12.64 | 2.68 |
| 12/28 | 1,265 | 1,271 | 1,249 | 1,267 | +0.96% | 291,200 | 449億8230万 | -4.45% | 12.83 | 2.72 |
| 12/27 | 1,270 | 1,273 | 1,241 | 1,255 | -1.26% | 232,000 | 445億5626万 | -5.64% | 12.7 | 2.69 |
| 12/26 | 1,256 | 1,276 | 1,246 | 1,271 | +1.44% | 334,700 | 451億2431万 | -4.79% | 12.87 | 2.73 |
| 12/22 | 1,212 | 1,266 | 1,212 | 1,253 | +3.38% | 290,000 | 444億8525万 | -6.56% | 12.68 | 2.69 |
| 12/21 | 1,213 | 1,215 | 1,208 | 1,212 | -0.08% | 162,500 | 430億2963万 | -9.89% | 12.27 | 2.6 |
| 12/20 | 1,206 | 1,217 | 1,206 | 1,213 | +0.17% | 114,200 | 430億6513万 | -10.08% | 12.28 | 2.6 |
| 12/19 | 1,225 | 1,228 | 1,207 | 1,211 | -3.12% | 255,500 | 429億9413万 | -10.63% | 12.26 | 2.6 |
| 12/16 | 1,269 | 1,284 | 1,250 | 1,250 | +3.82% | 246,500 | 443億7875万 | -8.16% | 12.65 | 2.68 |
| 12/15 | 1,214 | 1,218 | 1,198 | 1,204 | -1.63% | 260,400 | 427億4561万 | -11.99% | 12.19 | 2.59 |
| 12/14 | 1,280 | 1,285 | 1,212 | 1,224 | -5.56% | 469,600 | 434億5567万 | -11.11% | 12.39 | 2.63 |
| 12/13 | 1,296 | 1,314 | 1,279 | 1,296 | -0.54% | 225,400 | 460億1188万 | -6.76% | 13.12 | 2.78 |
| 12/12 | 1,322 | 1,345 | 1,294 | 1,303 | -4.12% | 193,400 | 462億6040万 | -6.93% | 13.19 | 2.8 |
| 12/09 | 1,345 | 1,372 | 1,339 | 1,359 | -1.02% | 151,700 | 482億4857万 | -3.89% | 13.76 | 2.92 |
| 12/08 | 1,387 | 1,390 | 1,331 | 1,373 | -2.21% | 219,000 | 487億4561万 | -3.85% | 13.9 | 2.95 |
| 12/07 | 1,426 | 1,430 | 1,387 | 1,404 | -2.97% | 113,300 | 498億4621万 | -2.57% | 14.21 | 3.01 |
| 12/06 | 1,440 | 1,451 | 1,415 | 1,447 | +0.07% | 82,600 | 513億7284万 | - | 14.65 | 3.11 |
| 12/05 | 1,450 | 1,454 | 1,430 | 1,446 | +0.49% | 116,200 | 513億3733万 | - | 14.64 | 3.11 |
| 12/02 | 1,419 | 1,446 | 1,408 | 1,439 | +0.91% | 100,200 | 510億8881万 | - | 14.57 | 3.09 |
| 12/01 | 1,430 | 1,445 | 1,400 | 1,426 | -1.45% | 141,000 | 506億2727万 | - | 14.44 | 3.06 |
| 11/30 | 1,460 | 1,477 | 1,412 | 1,447 | -1.09% | 132,100 | 513億7284万 | - | 14.65 | 3.11 |
| 11/29 | 1,384 | 1,466 | 1,376 | 1,463 | +5.56% | 209,600 | 519億4088万 | - | 14.81 | 3.14 |
| 11/28 | 1,310 | 1,387 | 1,310 | 1,386 | +5.96% | 131,400 | 492億715万 | - | 14.03 | 2.98 |
| 11/25 | 1,326 | 1,338 | 1,301 | 1,308 | -2.17% | 102,600 | 464億3792万 | - | 13.24 | 2.81 |
| 11/24 | 1,355 | 1,368 | 1,336 | 1,337 | -1.33% | 92,100 | 474億6751万 | - | 13.54 | 2.87 |
| 11/22 | 1,358 | 1,372 | 1,342 | 1,355 | -0.73% | 70,500 | 481億656万 | - | 13.72 | 2.91 |
| 11/21 | 1,390 | 1,393 | 1,360 | 1,365 | -1.66% | 83,100 | 484億6159万 | - | 13.82 | 2.93 |
| 11/18 | 1,430 | 1,432 | 1,380 | 1,388 | -1.91% | 116,200 | 492億7816万 | - | 14.05 | 2.98 |
| 11/17 | 1,356 | 1,425 | 1,355 | 1,415 | +5.2% | 168,600 | 502億3674万 | - | 14.32 | 3.04 |
| 11/16 | 1,300 | 1,356 | 1,290 | 1,345 | +2.13% | 199,800 | 477億5153万 | - | 13.62 | 2.89 |
| 11/15 | 1,355 | 1,363 | 1,311 | 1,317 | -2.88% | 186,500 | 467億5745万 | - | 13.33 | 2.83 |
| 11/14 | 1,359 | 1,370 | 1,350 | 1,356 | -0.95% | 226,300 | 481億4206万 | - | 13.73 | 2.91 |
| 11/11 | 1,410 | 1,428 | 1,356 | 1,369 | -4.27% | 194,400 | 486億360万 | - | 13.86 | 2.94 |
| 11/10 | 1,480 | 1,490 | 1,397 | 1,430 | +0.35% | 223,900 | 507億6929万 | - | 14.48 | 3.07 |
| 11/09 | 1,520 | 1,541 | 1,400 | 1,425 | -7.53% | 255,100 | 505億9177万 | - | 14.43 | 3.06 |
| 11/08 | 1,531 | 1,550 | 1,501 | 1,541 | -0.58% | 273,200 | 547億1012万 | - | 15.6 | 3.31 |
| 11/07 | 1,650 | 1,663 | 1,550 | 1,550 | -6.06% | 273,400 | 550億2965万 | - | 15.69 | 3.33 |
| 11/04 | 1,666 | 1,680 | 1,646 | 1,650 | -3.28% | 172,800 | 585億7995万 | - | 16.7 | 3.54 |
| 11/02 | 1,652 | 1,727 | 1,645 | 1,706 | -0.23% | 575,600 | 605億6811万 | - | 17.27 | 3.66 |
| 11/01 | 1,900 | 1,903 | 1,705 | 1,710 | 0% | 3,930,600 | 607億1013万 | - | 17.31 | 3.67 |
