時価総額
2017/07/04～2017/11/28
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 |
| 11/28 | 3,430 | 3,480 | 3,425 | 3,470 | +1.31% | 177,000 | 2487億6097万 | +4.77% | 23.99 | 1 |
| 11/27 | 3,455 | 3,455 | 3,415 | 3,425 | 0% | 166,100 | 2455億3496万 | +3.6% | 23.68 | 0.99 |
| 11/24 | 3,405 | 3,435 | 3,375 | 3,425 | +1.03% | 194,800 | 2455億3496万 | +3.79% | 23.68 | 0.99 |
| 11/22 | 3,280 | 3,430 | 3,280 | 3,390 | +5.12% | 471,200 | 2430億2585万 | +2.88% | 23.43 | 0.98 |
| 11/21 | 3,275 | 3,275 | 3,225 | 3,225 | -1.53% | 242,600 | 2311億9716万 | -1.98% | 22.29 | 0.93 |
| 11/20 | 3,270 | 3,290 | 3,250 | 3,275 | -0.15% | 159,100 | 2347億8161万 | -0.49% | 22.64 | 0.95 |
| 11/17 | 3,280 | 3,315 | 3,270 | 3,280 | +1.23% | 155,200 | 2351億4005万 | -0.3% | 22.67 | 0.95 |
| 11/16 | 3,215 | 3,260 | 3,205 | 3,240 | +0.78% | 152,200 | 2322億7249万 | -1.52% | 22.4 | 0.94 |
| 11/15 | 3,270 | 3,285 | 3,205 | 3,215 | -2.43% | 177,500 | 2304億8027万 | -2.34% | 22.22 | 0.93 |
| 11/14 | 3,310 | 3,335 | 3,290 | 3,295 | -0.6% | 133,400 | 2362億1539万 | +0.06% | 22.78 | 0.95 |
| 11/13 | 3,335 | 3,340 | 3,295 | 3,315 | -0.15% | 145,400 | 2376億4917万 | +0.7% | 22.91 | 0.96 |
| 11/10 | 3,275 | 3,325 | 3,275 | 3,320 | +0.3% | 152,500 | 2380億761万 | +0.88% | 22.95 | 0.96 |
| 11/09 | 3,290 | 3,345 | 3,285 | 3,310 | +0.76% | 196,200 | 2372億9072万 | +0.61% | 22.88 | 0.96 |
| 11/08 | 3,280 | 3,285 | 3,245 | 3,285 | -0.61% | 144,400 | 2354億9850万 | -0.09% | 22.71 | 0.95 |
| 11/07 | 3,285 | 3,315 | 3,265 | 3,305 | +0.3% | 134,500 | 2369億3228万 | +0.58% | 22.85 | 0.96 |
| 11/06 | 3,260 | 3,295 | 3,250 | 3,295 | +1.23% | 168,400 | 2362億1539万 | +0.4% | 22.78 | 0.95 |
| 11/02 | 3,240 | 3,260 | 3,210 | 3,255 | +0.62% | 110,400 | 2333億4783万 | -0.73% | 22.5 | 0.94 |
| 11/01 | 3,260 | 3,295 | 3,220 | 3,235 | 0% | 195,100 | 2319億1405万 | -1.31% | 22.36 | 0.94 |
| 10/31 | 3,290 | 3,330 | 3,225 | 3,235 | -2.56% | 223,600 | 2319億1405万 | -1.31% | 22.36 | 0.94 |
| 10/30 | 3,320 | 3,340 | 3,305 | 3,320 | -0.6% | 323,000 | 2380億761万 | +1.31% | 22.95 | 0.96 |
| 10/27 | 3,340 | 3,340 | 3,305 | 3,340 | +0.3% | 123,400 | 2394億4140万 | +2.11% | 23.09 | 0.97 |
| 10/26 | 3,320 | 3,355 | 3,320 | 3,330 | +0.45% | 79,300 | 2387億2450万 | +1.93% | 23.02 | 0.96 |
| 10/25 | 3,375 | 3,375 | 3,310 | 3,315 | -1.49% | 119,300 | 2376億4917万 | +1.62% | 22.91 | 0.96 |
| 10/24 | 3,325 | 3,370 | 3,325 | 3,365 | +1.2% | 139,300 | 2412億3362万 | +3.25% | 23.26 | 0.97 |
| 10/23 | 3,365 | 3,380 | 3,315 | 3,325 | -0.3% | 117,300 | 2383億6606万 | +2.31% | 22.98 | 0.96 |
| 10/20 | 3,275 | 3,345 | 3,275 | 3,335 | +1.68% | 163,600 | 2390億8295万 | +2.84% | 23.05 | 0.97 |
| 10/19 | 3,295 | 3,300 | 3,260 | 3,280 | 0% | 96,800 | 2351億4005万 | +1.36% | 22.67 | 0.95 |
| 10/18 | 3,275 | 3,295 | 3,270 | 3,280 | +0.46% | 140,200 | 2351億4005万 | +1.49% | 22.67 | 0.95 |
| 10/17 | 3,280 | 3,280 | 3,240 | 3,265 | +0.15% | 100,700 | 2340億6472万 | +1.11% | 22.57 | 0.95 |
| 10/16 | 3,250 | 3,275 | 3,245 | 3,260 | 0% | 131,500 | 2337億627万 | +1.18% | 22.53 | 0.94 |
| 10/13 | 3,280 | 3,290 | 3,255 | 3,260 | -0.61% | 179,200 | 2337億627万 | +1.31% | 22.53 | 0.94 |
| 10/12 | 3,255 | 3,295 | 3,230 | 3,280 | +0.31% | 127,500 | 2351億4005万 | +2.12% | 22.67 | 0.95 |
| 10/11 | 3,245 | 3,275 | 3,225 | 3,270 | +0.46% | 120,500 | 2344億2316万 | +2.03% | 22.6 | 0.95 |
| 10/10 | 3,230 | 3,270 | 3,225 | 3,255 | -0.61% | 184,200 | 2333億4783万 | +1.72% | 22.5 | 0.94 |
| 10/06 | 3,290 | 3,295 | 3,275 | 3,275 | -0.46% | 88,200 | 2347億8161万 | +2.47% | 22.64 | 0.95 |
| 10/05 | 3,280 | 3,300 | 3,280 | 3,290 | +0.3% | 148,100 | 2358億5694万 | +3.13% | 22.74 | 0.95 |
| 10/04 | 3,270 | 3,285 | 3,250 | 3,280 | +0.31% | 138,400 | 2351億4005万 | +2.98% | 22.67 | 0.95 |
| 10/03 | 3,245 | 3,275 | 3,230 | 3,270 | +1.4% | 153,100 | 2344億2316万 | +2.89% | 22.6 | 0.95 |
| 10/02 | 3,215 | 3,225 | 3,200 | 3,225 | +0.47% | 102,200 | 2311億9716万 | +1.64% | 22.29 | 0.93 |
| 10/01 | 株式併合 2→1 |
| 09/29 | 3,230 | 3,235 | 3,195 | 3,210 | -0.62% | 115,800 | 2301億2182万 | +1.29% | 22.38 | 0.94 |
| 09/28 | 3,225 | 3,235 | 3,180 | 3,230 | +0.62% | 198,000 | 2315億5560万 | +2.05% | 22.52 | 0.94 |
| 09/27 | 3,215 | 3,250 | 3,195 | 3,210 | -1.23% | 196,400 | 2301億2182万 | +1.55% | 22.38 | 0.94 |
| 09/26 | 3,188 | 3,250 | 3,184 | 3,250 | +1.75% | 207,500 | 2329億8938万 | +2.95% | 22.83 | 0.96 |
| 09/25 | 3,204 | 3,204 | 3,174 | 3,194 | +0.06% | 150,000 | 2289億7480万 | +1.33% | 22.44 | 0.94 |
| 09/22 | 3,226 | 3,226 | 3,180 | 3,192 | -0.81% | 189,000 | 2288億3142万 | +1.37% | 22.42 | 0.94 |
| 09/21 | 3,200 | 3,238 | 3,192 | 3,218 | +0.25% | 160,500 | 2306億9533万 | +2.26% | 22.61 | 0.95 |
| 09/20 | 3,234 | 3,238 | 3,200 | 3,210 | -1.05% | 194,000 | 2301億2182万 | +2.13% | 22.55 | 0.94 |
| 09/19 | 3,188 | 3,244 | 3,168 | 3,244 | +2.92% | 155,500 | 2325億5925万 | +3.28% | 22.79 | 0.95 |
| 09/15 | 3,118 | 3,154 | 3,118 | 3,152 | +0.57% | 255,500 | 2259億6386万 | +0.48% | 22.14 | 0.93 |
| 09/14 | 3,150 | 3,158 | 3,126 | 3,134 | -0.89% | 191,000 | 2246億7345万 | -0.19% | 22.02 | 0.92 |
| 09/13 | 3,176 | 3,178 | 3,132 | 3,162 | -0.94% | 169,500 | 2266億8075万 | +0.67% | 22.21 | 0.93 |
| 09/12 | 3,200 | 3,224 | 3,188 | 3,192 | +0.19% | 145,000 | 2288億3142万 | +1.49% | 22.42 | 0.94 |
| 09/11 | 3,142 | 3,188 | 3,142 | 3,186 | +2.38% | 157,000 | 2284億128万 | +1.17% | 22.38 | 0.94 |
| 09/08 | 3,128 | 3,132 | 3,112 | 3,112 | -0.95% | 117,500 | 2230億9630万 | -1.3% | 21.86 | 0.92 |
| 09/07 | 3,116 | 3,150 | 3,112 | 3,142 | +0.83% | 132,500 | 2252億4697万 | -0.51% | 22.07 | 0.92 |
| 09/06 | 3,098 | 3,124 | 3,092 | 3,116 | 0% | 174,500 | 2233億8305万 | -1.49% | 21.89 | 0.92 |
| 09/05 | 3,124 | 3,134 | 3,108 | 3,116 | -0.26% | 164,500 | 2233億8305万 | -1.67% | 21.89 | 0.92 |
| 09/04 | 3,164 | 3,194 | 3,124 | 3,124 | -1.01% | 163,500 | 2239億5656万 | -1.39% | 21.95 | 0.92 |
| 09/01 | 3,140 | 3,162 | 3,122 | 3,156 | +0.64% | 107,500 | 2262億5061万 | -0.25% | 22.17 | 0.93 |
| 08/31 | 3,154 | 3,160 | 3,134 | 3,136 | -0.57% | 146,500 | 2248億1683万 | -0.7% | 22.03 | 0.92 |
| 08/30 | 3,144 | 3,162 | 3,128 | 3,154 | +1.15% | 75,000 | 2261億724万 | +0.03% | 22.16 | 0.93 |
| 08/29 | 3,098 | 3,126 | 3,082 | 3,118 | -0.51% | 163,500 | 2235億2643万 | -0.95% | 21.9 | 0.92 |
| 08/28 | 3,148 | 3,152 | 3,104 | 3,134 | +0.06% | 142,500 | 2246億7345万 | -0.32% | 22.02 | 0.92 |
| 08/25 | 3,124 | 3,138 | 3,114 | 3,132 | +0.71% | 123,500 | 2245億3008万 | -0.25% | 22 | 0.92 |
| 08/24 | 3,132 | 3,148 | 3,108 | 3,110 | -0.83% | 116,000 | 2229億5292万 | -0.86% | 21.85 | 0.91 |
| 08/23 | 3,134 | 3,154 | 3,122 | 3,136 | +0.64% | 124,000 | 2248億1683万 | +0.06% | 22.03 | 0.92 |
| 08/22 | 3,106 | 3,140 | 3,106 | 3,116 | -0.32% | 117,500 | 2233億8305万 | -0.42% | 21.89 | 0.92 |
| 08/21 | 3,094 | 3,134 | 3,094 | 3,126 | +0.45% | 150,000 | 2240億9994万 | +0.03% | 21.96 | 0.92 |
| 08/18 | 3,076 | 3,122 | 3,070 | 3,112 | -0.51% | 129,500 | 2230億9630万 | -0.26% | 21.86 | 0.92 |
| 08/17 | 3,110 | 3,140 | 3,108 | 3,128 | -0.13% | 80,500 | 2242億4332万 | +0.39% | 21.98 | 0.92 |
| 08/16 | 3,148 | 3,166 | 3,130 | 3,132 | -0.82% | 134,500 | 2245億3008万 | +0.61% | 22 | 0.92 |
| 08/15 | 3,174 | 3,192 | 3,156 | 3,158 | +0.25% | 180,500 | 2263億9399万 | +1.58% | 22.19 | 0.93 |
| 08/14 | 3,152 | 3,190 | 3,142 | 3,150 | -1.87% | 205,000 | 2258億2048万 | +1.48% | 22.13 | 0.93 |
| 08/10 | 3,190 | 3,230 | 3,184 | 3,210 | +1.01% | 186,500 | 2301億2182万 | +3.58% | 22.55 | 0.94 |
| 08/09 | 3,230 | 3,246 | 3,176 | 3,178 | -2.52% | 328,000 | 2278億2777万 | +2.78% | 22.33 | 0.93 |
| 08/08 | 3,272 | 3,294 | 3,254 | 3,260 | -0.97% | 104,000 | 2337億627万 | +5.64% | 22.9 | 0.96 |
| 08/07 | 3,270 | 3,296 | 3,268 | 3,292 | +0.67% | 116,000 | 2360億32万 | +6.95% | 23.13 | 0.97 |
| 08/04 | 3,260 | 3,288 | 3,256 | 3,270 | +0.49% | 125,000 | 2344億2316万 | +6.58% | 22.97 | 0.96 |
| 08/03 | 3,250 | 3,284 | 3,250 | 3,254 | -0.06% | 160,500 | 2332億7614万 | +6.34% | 22.86 | 0.96 |
| 08/02 | 3,256 | 3,274 | 3,216 | 3,256 | -0.43% | 221,000 | 2334億1952万 | +6.65% | 22.87 | 0.96 |
| 08/01 | 3,138 | 3,276 | 3,138 | 3,270 | +5.48% | 479,000 | 2344億2316万 | +7.35% | 22.97 | 0.96 |
| 07/31 | 3,014 | 3,226 | 2,994 | 3,100 | +2.85% | 522,000 | 2222億3603万 | +2.01% | 21.78 | 0.91 |
| 07/28 | 2,994 | 3,014 | 2,994 | 3,014 | -0.07% | 129,000 | 2160億7077万 | -0.79% | 21.17 | 0.89 |
| 07/27 | 3,008 | 3,046 | 3,008 | 3,016 | +0.27% | 178,000 | 2162億1415万 | -0.79% | 21.19 | 0.89 |
| 07/26 | 3,020 | 3,022 | 2,984 | 3,008 | -0.27% | 164,000 | 2156億4063万 | -1.12% | 21.13 | 0.88 |
| 07/25 | 3,040 | 3,052 | 3,014 | 3,016 | -0.4% | 119,500 | 2162億1415万 | -0.89% | 21.19 | 0.89 |
| 07/24 | 3,024 | 3,034 | 3,014 | 3,028 | -0.33% | 120,500 | 2170億7442万 | -0.46% | 21.27 | 0.89 |
| 07/21 | 3,040 | 3,040 | 3,030 | 3,038 | -0.46% | 80,500 | 2177億9131万 | -0.07% | 21.34 | 0.89 |
| 07/20 | 3,024 | 3,062 | 3,024 | 3,052 | +0.93% | 141,000 | 2187億9495万 | +0.56% | 21.44 | 0.9 |
| 07/19 | 3,016 | 3,030 | 2,990 | 3,024 | +0.27% | 161,000 | 2167億8766万 | -0.17% | 21.24 | 0.89 |
| 07/18 | 3,018 | 3,020 | 2,988 | 3,016 | -0.07% | 152,500 | 2162億1415万 | -0.26% | 21.19 | 0.89 |
| 07/14 | 3,012 | 3,044 | 3,006 | 3,018 | +0.73% | 134,500 | 2163億5753万 | 0% | 21.2 | 0.89 |
| 07/13 | 3,014 | 3,014 | 2,976 | 2,996 | -0.79% | 193,500 | 2147億8037万 | -0.53% | 21.05 | 0.88 |
| 07/12 | 3,020 | 3,040 | 3,016 | 3,020 | -1.11% | 158,500 | 2165億90万 | +0.4% | 21.22 | 0.89 |
| 07/11 | 3,012 | 3,068 | 3,012 | 3,054 | +0.79% | 136,500 | 2189億3833万 | +1.66% | 21.46 | 0.9 |
| 07/10 | 3,030 | 3,038 | 3,016 | 3,030 | +0.26% | 172,500 | 2172億1779万 | +1% | 21.29 | 0.89 |
| 07/07 | 3,000 | 3,042 | 2,996 | 3,022 | -0.07% | 203,500 | 2166億4428万 | +0.8% | 21.23 | 0.89 |
| 07/06 | 3,018 | 3,050 | 3,010 | 3,024 | -0.85% | 261,000 | 2167億8766万 | +0.97% | 21.24 | 0.89 |
| 07/05 | 3,026 | 3,052 | 3,006 | 3,050 | +1.26% | 181,500 | 2186億5157万 | +2.01% | 21.43 | 0.9 |
| 07/04 | 3,074 | 3,074 | 3,008 | 3,012 | -2.14% | 230,000 | 2159億2739万 | +1.01% | 21.16 | 0.89 |
