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 | 1,668 | 1,709 | 1,654 | 1,661 | +2.59% | 472,200 | 1073億5648万 | +4.14% | 14.13 | 1.4 |
| 03/30 | 1,633 | 1,673 | 1,613 | 1,619 | +1.31% | 365,900 | 1046億4187万 | +1.82% | 13.77 | 1.37 |
| 03/29 | 1,592 | 1,618 | 1,585 | 1,598 | -0.44% | 173,000 | 1032億8456万 | +0.63% | 13.59 | 1.35 |
| 03/28 | 1,571 | 1,606 | 1,569 | 1,605 | +4.09% | 326,100 | 1037億3700万 | +1.13% | 13.65 | 1.36 |
| 03/27 | 1,571 | 1,578 | 1,510 | 1,542 | -0.06% | 298,500 | 996億6508万 | -2.77% | 13.12 | 1.3 |
| 03/24 | 1,585 | 1,585 | 1,537 | 1,543 | -3.02% | 446,100 | 997億2971万 | -2.89% | 13.13 | 1.3 |
| 03/23 | 1,618 | 1,621 | 1,577 | 1,591 | -2.63% | 236,300 | 1028億3213万 | -0.06% | 13.54 | 1.35 |
| 03/22 | 1,625 | 1,657 | 1,612 | 1,634 | -0.97% | 222,500 | 1056億1137万 | +2.57% | 13.9 | 1.38 |
| 03/21 | 1,638 | 1,657 | 1,627 | 1,650 | +0.67% | 170,700 | 1066億4551万 | +3.64% | 14.04 | 1.4 |
| 03/17 | 1,649 | 1,650 | 1,611 | 1,639 | -1.86% | 299,200 | 1059億3454万 | +3.08% | 13.94 | 1.39 |
| 03/16 | 1,647 | 1,672 | 1,636 | 1,670 | +1.15% | 126,900 | 1079億3818万 | +5.16% | 14.21 | 1.41 |
| 03/15 | 1,654 | 1,660 | 1,644 | 1,651 | -0.3% | 73,000 | 1067億1014万 | +4.16% | 14.05 | 1.4 |
| 03/14 | 1,653 | 1,664 | 1,622 | 1,656 | -0.24% | 139,000 | 1070億3331万 | +4.74% | 14.09 | 1.4 |
| 03/13 | 1,671 | 1,694 | 1,639 | 1,660 | -0.36% | 177,700 | 1072億9185万 | +5.73% | 14.12 | 1.4 |
| 03/10 | 1,689 | 1,694 | 1,657 | 1,666 | +0.66% | 278,400 | 1076億7965万 | +6.79% | 14.17 | 1.41 |
| 03/09 | 1,616 | 1,659 | 1,612 | 1,655 | +3.44% | 323,000 | 1069億6868万 | +6.71% | 14.08 | 1.4 |
| 03/08 | 1,600 | 1,616 | 1,593 | 1,600 | 0% | 187,300 | 1034億1383万 | +3.83% | 13.61 | 1.35 |
| 03/07 | 1,590 | 1,622 | 1,581 | 1,600 | +2.17% | 252,700 | 1034億1383万 | +4.3% | 13.61 | 1.35 |
| 03/06 | 1,530 | 1,577 | 1,530 | 1,566 | +2.55% | 199,300 | 1012億1628万 | +2.69% | 13.32 | 1.32 |
| 03/03 | 1,530 | 1,542 | 1,510 | 1,527 | -0.39% | 223,900 | 986億9557万 | +0.53% | 12.99 | 1.29 |
| 03/02 | 1,545 | 1,549 | 1,531 | 1,533 | +0.2% | 141,100 | 990億8337万 | +1.19% | 13.04 | 1.3 |
| 03/01 | 1,513 | 1,534 | 1,500 | 1,530 | +2.68% | 252,800 | 988億8947万 | +1.26% | 13.02 | 1.29 |
| 02/28 | 1,486 | 1,512 | 1,476 | 1,490 | +1.85% | 191,500 | 963億413万 | -1% | 12.68 | 1.26 |
| 02/27 | 1,490 | 1,496 | 1,442 | 1,463 | -3.37% | 339,800 | 945億5902万 | -2.53% | 12.45 | 1.24 |
| 02/24 | 1,525 | 1,532 | 1,504 | 1,514 | -2.07% | 190,900 | 978億5534万 | +1% | 12.88 | 1.28 |
| 02/23 | 1,564 | 1,571 | 1,527 | 1,546 | -1.59% | 219,000 | 999億2361万 | +3.41% | 13.15 | 1.31 |
| 02/22 | 1,567 | 1,581 | 1,561 | 1,571 | -0.57% | 78,800 | 1015億3945万 | +5.51% | 13.37 | 1.33 |
| 02/21 | 1,556 | 1,586 | 1,555 | 1,580 | +0.06% | 80,800 | 1021億2116万 | +6.61% | 13.44 | 1.34 |
| 02/20 | 1,596 | 1,596 | 1,566 | 1,579 | -1.5% | 113,400 | 1020億5652万 | +7.12% | 13.43 | 1.33 |
| 02/17 | 1,611 | 1,618 | 1,590 | 1,603 | -2.14% | 153,900 | 1036億773万 | +9.2% | 13.64 | 1.36 |
| 02/16 | 1,615 | 1,647 | 1,615 | 1,638 | +1.61% | 129,600 | 1058億6991万 | +12.04% | 13.94 | 1.38 |
| 02/15 | 1,610 | 1,628 | 1,603 | 1,612 | +0.19% | 159,500 | 1041億8943万 | +10.87% | 13.71 | 1.36 |
| 02/14 | 1,600 | 1,631 | 1,598 | 1,609 | +1.13% | 163,200 | 1039億9553万 | +11.2% | 13.69 | 1.36 |
| 02/13 | 1,593 | 1,617 | 1,581 | 1,591 | +0.19% | 243,500 | 1028億3213万 | +10.41% | 13.54 | 1.35 |
| 02/10 | 1,588 | 1,600 | 1,550 | 1,588 | 0% | 277,300 | 1026億3822万 | +10.58% | 13.51 | 1.34 |
| 02/09 | 1,585 | 1,624 | 1,563 | 1,588 | +2.45% | 523,100 | 1026億3822万 | +10.97% | 13.51 | 1.34 |
| 02/08 | 1,473 | 1,550 | 1,465 | 1,550 | +12.08% | 627,200 | 1001億8215万 | +8.62% | 13.19 | 1.31 |
| 02/07 | 1,410 | 1,421 | 1,370 | 1,383 | -2.54% | 144,100 | 893億8833万 | -2.74% | 11.77 | 1.17 |
| 02/06 | 1,455 | 1,455 | 1,409 | 1,419 | -1.6% | 123,600 | 917億1514万 | -0.35% | 12.07 | 1.2 |
| 02/03 | 1,450 | 1,453 | 1,431 | 1,442 | +2.93% | 143,600 | 932億171万 | +1.12% | 12.27 | 1.22 |
| 02/02 | 1,425 | 1,427 | 1,396 | 1,401 | -0.99% | 99,900 | 905億5173万 | -1.75% | 11.92 | 1.18 |
| 02/01 | 1,388 | 1,417 | 1,381 | 1,415 | +1.14% | 105,300 | 914億5660万 | -0.84% | 12.04 | 1.2 |
| 01/31 | 1,390 | 1,408 | 1,385 | 1,399 | -1.2% | 106,700 | 904億2247万 | -2.1% | 11.9 | 1.18 |
| 01/30 | 1,419 | 1,423 | 1,402 | 1,416 | -0.63% | 71,100 | 915億2124万 | -1.05% | 12.05 | 1.2 |
| 01/27 | 1,436 | 1,436 | 1,410 | 1,425 | +0.07% | 108,200 | 921億294万 | -0.56% | 12.12 | 1.2 |
| 01/26 | 1,407 | 1,429 | 1,402 | 1,424 | +2.45% | 90,600 | 920億3831万 | -0.84% | 12.11 | 1.2 |
| 01/25 | 1,399 | 1,403 | 1,380 | 1,390 | +0.8% | 84,000 | 898億4076万 | -3.41% | 11.83 | 1.18 |
| 01/24 | 1,393 | 1,393 | 1,364 | 1,379 | -1.71% | 86,200 | 891億2979万 | -4.44% | 11.73 | 1.17 |
| 01/23 | 1,400 | 1,410 | 1,388 | 1,403 | -1.13% | 72,400 | 906億8100万 | -3.11% | 11.94 | 1.19 |
| 01/20 | 1,408 | 1,425 | 1,401 | 1,419 | +0.78% | 113,900 | 917億1514万 | -2.34% | 12.07 | 1.2 |
| 01/19 | 1,414 | 1,419 | 1,383 | 1,408 | +0.93% | 94,700 | 910億417万 | -3.36% | 11.98 | 1.19 |
| 01/18 | 1,382 | 1,400 | 1,361 | 1,395 | +0.94% | 97,500 | 901億6393万 | -4.52% | 11.87 | 1.18 |
| 01/17 | 1,412 | 1,412 | 1,381 | 1,382 | -2.33% | 98,900 | 893億2369万 | -5.6% | 11.76 | 1.17 |
| 01/16 | 1,438 | 1,438 | 1,403 | 1,415 | -2.21% | 86,500 | 914億5660万 | -3.48% | 12.04 | 1.2 |
| 01/13 | 1,436 | 1,449 | 1,414 | 1,447 | +0.21% | 88,500 | 935億2488万 | -1.36% | 12.31 | 1.22 |
| 01/12 | 1,452 | 1,457 | 1,434 | 1,444 | -0.76% | 82,200 | 933億3098万 | -1.5% | 12.28 | 1.22 |
| 01/11 | 1,444 | 1,459 | 1,444 | 1,455 | +0.34% | 66,800 | 940億4195万 | -0.75% | 12.38 | 1.23 |
| 01/10 | 1,450 | 1,465 | 1,433 | 1,450 | -0.07% | 102,000 | 937億1878万 | -1.16% | 12.34 | 1.23 |
| 01/06 | 1,441 | 1,459 | 1,431 | 1,451 | -1.16% | 89,900 | 937億8342万 | -1.16% | 12.34 | 1.23 |
| 01/05 | 1,482 | 1,482 | 1,456 | 1,468 | -1.08% | 103,600 | 948億8219万 | +0.07% | 12.49 | 1.24 |
| 01/04 | 1,448 | 1,486 | 1,448 | 1,484 | +3.27% | 179,000 | 959億1633万 | +1.3% | 12.63 | 1.25 |
| 2016 |
| 12/30 | 1,433 | 1,441 | 1,415 | 1,437 | +0.28% | 81,700 | 928億7854万 | -1.71% | 12.23 | 1.21 |
| 12/29 | 1,459 | 1,459 | 1,422 | 1,433 | -1.65% | 104,700 | 926億2001万 | -1.92% | 12.19 | 1.21 |
| 12/28 | 1,445 | 1,457 | 1,432 | 1,457 | +0.97% | 98,800 | 941億7122万 | -0.21% | 12.4 | 1.23 |
| 12/27 | 1,447 | 1,466 | 1,442 | 1,443 | -0.28% | 47,200 | 932億6635万 | -0.96% | 12.28 | 1.22 |
| 12/26 | 1,448 | 1,470 | 1,445 | 1,447 | +0.21% | 85,900 | 935億2488万 | -0.48% | 12.31 | 1.22 |
| 12/22 | 1,444 | 1,448 | 1,430 | 1,444 | -0.48% | 98,500 | 933億3098万 | -0.41% | 12.28 | 1.22 |
| 12/21 | 1,476 | 1,482 | 1,451 | 1,451 | -1.69% | 93,600 | 937億8342万 | +0.35% | 12.34 | 1.23 |
| 12/20 | 1,467 | 1,482 | 1,435 | 1,476 | -0.67% | 126,200 | 953億9926万 | +2.43% | 12.56 | 1.25 |
| 12/19 | 1,511 | 1,511 | 1,476 | 1,486 | -1.72% | 107,300 | 960億4559万 | +3.48% | 12.64 | 1.26 |
| 12/16 | 1,506 | 1,513 | 1,487 | 1,512 | +1.07% | 119,000 | 977億2607万 | +5.73% | 12.86 | 1.28 |
| 12/15 | 1,505 | 1,523 | 1,491 | 1,496 | -0.27% | 94,600 | 966億9193万 | +5.35% | 12.73 | 1.26 |
| 12/14 | 1,520 | 1,522 | 1,497 | 1,500 | -1.51% | 75,300 | 969億5046万 | +6.76% | 12.76 | 1.27 |
| 12/13 | 1,511 | 1,525 | 1,497 | 1,523 | +0.59% | 123,800 | 984億3704万 | +9.33% | 12.96 | 1.29 |
| 12/12 | 1,519 | 1,520 | 1,492 | 1,514 | +0.26% | 139,400 | 978億5534万 | +9.71% | 12.88 | 1.28 |
| 12/09 | 1,473 | 1,514 | 1,473 | 1,510 | +3.21% | 228,000 | 975億9680万 | +10.54% | 12.85 | 1.28 |
| 12/08 | 1,460 | 1,467 | 1,445 | 1,463 | +0.9% | 130,500 | 945億5902万 | +8.13% | 12.45 | 1.24 |
| 12/07 | 1,450 | 1,465 | 1,444 | 1,450 | +0.9% | 134,400 | 937億1878万 | +7.97% | 12.34 | 1.23 |
| 12/06 | 1,450 | 1,454 | 1,435 | 1,437 | +0.56% | 160,400 | 928億7854万 | +7.72% | 12.23 | 1.21 |
| 12/05 | 1,445 | 1,447 | 1,422 | 1,429 | -1.11% | 149,100 | 923億6148万 | +7.69% | 12.16 | 1.21 |
| 12/02 | 1,449 | 1,467 | 1,439 | 1,445 | -1.43% | 151,100 | 933億9561万 | +9.47% | 12.29 | 1.22 |
| 12/01 | 1,477 | 1,479 | 1,456 | 1,466 | 0% | 256,300 | 947億5292万 | +11.74% | 12.47 | 1.24 |
| 11/30 | 1,443 | 1,478 | 1,443 | 1,466 | +1.73% | 163,100 | 947億5292万 | +12.6% | 12.47 | 1.24 |
| 11/29 | 1,409 | 1,453 | 1,404 | 1,441 | +1.48% | 163,600 | 931億3708万 | +11.53% | 12.26 | 1.22 |
| 11/28 | 1,399 | 1,421 | 1,392 | 1,420 | +0.78% | 75,900 | 917億7977万 | +10.76% | 12.08 | 1.2 |
| 11/25 | 1,415 | 1,425 | 1,398 | 1,409 | -0.14% | 120,600 | 910億6880万 | +10.6% | 11.99 | 1.19 |
| 11/24 | 1,405 | 1,414 | 1,387 | 1,411 | +0.86% | 124,800 | 911億9807万 | +11.37% | 12 | 1.19 |
| 11/22 | 1,385 | 1,409 | 1,382 | 1,399 | +1.16% | 121,800 | 904億2247万 | +11.03% | 11.9 | 1.18 |
| 11/21 | 1,379 | 1,394 | 1,376 | 1,383 | +0.66% | 151,100 | 893億8833万 | +10.38% | 11.77 | 1.17 |
| 11/18 | 1,368 | 1,383 | 1,364 | 1,374 | +1.78% | 116,800 | 888億662万 | +10.27% | 11.69 | 1.16 |
| 11/17 | 1,318 | 1,352 | 1,312 | 1,350 | +1.58% | 175,500 | 872億5542万 | +8.87% | 11.49 | 1.14 |
| 11/16 | 1,334 | 1,345 | 1,325 | 1,329 | -0.15% | 159,500 | 858億9811万 | +7.61% | 11.31 | 1.12 |
| 11/15 | 1,356 | 1,366 | 1,329 | 1,331 | -1.19% | 176,800 | 860億2738万 | +8.12% | 11.32 | 1.13 |
| 11/14 | 1,327 | 1,387 | 1,327 | 1,347 | +0.6% | 393,700 | 870億6152万 | +9.87% | 11.46 | 1.14 |
| 11/11 | 1,300 | 1,354 | 1,294 | 1,339 | +5.77% | 583,500 | 865億4445万 | +9.57% | 11.39 | 1.13 |
| 11/10 | 1,233 | 1,297 | 1,223 | 1,266 | +11.94% | 547,700 | 818億2619万 | +4.03% | 10.77 | 1.07 |
| 11/09 | 1,173 | 1,216 | 1,127 | 1,131 | -4.31% | 161,100 | 731億65万 | -6.91% | 9.62 | 0.96 |
| 11/08 | 1,192 | 1,198 | 1,174 | 1,182 | -1.42% | 85,500 | 763億9696万 | -2.96% | 10.06 | 1 |
| 11/07 | 1,201 | 1,206 | 1,190 | 1,199 | +1.78% | 67,100 | 774億9574万 | -1.64% | 10.2 | 1.01 |
| 11/04 | 1,171 | 1,185 | 1,156 | 1,178 | -0.59% | 100,200 | 761億3843万 | -3.44% | 10.02 | 1 |
