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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 3,495 | 3,535 | 3,490 | 3,505 | +0.29% | 151,200 | 1145億5149万 | +3.09% | 18.96 | 1.22 |
| 03/30 | 3,515 | 3,545 | 3,475 | 3,495 | -1.55% | 122,400 | 1142億2467万 | +3.01% | 18.91 | 1.22 |
| 03/29 | 3,455 | 3,565 | 3,455 | 3,550 | +3.35% | 200,200 | 1160億2220万 | +4.84% | 19.21 | 1.24 |
| 03/28 | 3,360 | 3,445 | 3,360 | 3,435 | +2.54% | 106,000 | 1122億6373万 | +1.66% | 18.58 | 1.2 |
| 03/27 | 3,370 | 3,395 | 3,335 | 3,350 | -1.18% | 85,400 | 1094億8573万 | -0.8% | 18.12 | 1.17 |
| 03/24 | 3,385 | 3,425 | 3,365 | 3,390 | +0.15% | 67,200 | 1107億9303万 | +0.27% | 18.34 | 1.18 |
| 03/23 | 3,395 | 3,395 | 3,360 | 3,385 | -0.73% | 79,600 | 1106億2961万 | +0.06% | 18.31 | 1.18 |
| 03/22 | 3,350 | 3,445 | 3,350 | 3,410 | -0.87% | 81,400 | 1114億4667万 | +0.8% | 18.45 | 1.19 |
| 03/21 | 3,400 | 3,470 | 3,400 | 3,440 | +1.33% | 91,800 | 1124億2714万 | +1.78% | 18.61 | 1.2 |
| 03/17 | 3,380 | 3,405 | 3,375 | 3,395 | +0.44% | 58,600 | 1109億5644万 | +0.56% | 18.37 | 1.19 |
| 03/16 | 3,325 | 3,385 | 3,325 | 3,380 | +0.9% | 57,000 | 1104億6620万 | +0.21% | 18.29 | 1.18 |
| 03/15 | 3,445 | 3,445 | 3,340 | 3,350 | -3.18% | 125,200 | 1094億8573万 | -0.59% | 18.12 | 1.17 |
| 03/14 | 3,435 | 3,475 | 3,420 | 3,460 | +1.32% | 55,400 | 1130億8079万 | +2.67% | 18.72 | 1.21 |
| 03/13 | 3,415 | 3,435 | 3,395 | 3,415 | -0.44% | 47,200 | 1116億1008万 | +1.52% | 18.48 | 1.19 |
| 03/10 | 3,435 | 3,460 | 3,415 | 3,430 | +1.33% | 82,200 | 1121億32万 | +2.02% | 18.56 | 1.2 |
| 03/09 | 3,355 | 3,405 | 3,340 | 3,385 | +0.89% | 93,000 | 1106億2961万 | +0.71% | 18.31 | 1.18 |
| 03/08 | 3,365 | 3,375 | 3,325 | 3,355 | -0.3% | 79,200 | 1096億4915万 | -0.21% | 18.15 | 1.17 |
| 03/07 | 3,340 | 3,365 | 3,340 | 3,365 | +0.45% | 66,000 | 1099億7597万 | -0.09% | 18.2 | 1.18 |
| 03/06 | 3,355 | 3,375 | 3,330 | 3,350 | -1.62% | 100,200 | 1094億8573万 | -0.65% | 18.12 | 1.17 |
| 03/03 | 3,375 | 3,430 | 3,375 | 3,405 | +0.74% | 159,200 | 1112億8326万 | +0.89% | 18.42 | 1.19 |
| 03/02 | 3,395 | 3,395 | 3,365 | 3,380 | +0.15% | 59,000 | 1104億6620万 | +0.15% | 18.29 | 1.18 |
| 03/01 | 3,355 | 3,375 | 3,330 | 3,375 | +1.66% | 77,400 | 1103億279万 | -0.06% | 18.26 | 1.18 |
| 02/28 | 3,345 | 3,355 | 3,315 | 3,320 | -0.6% | 175,600 | 1085億526万 | -1.75% | 17.96 | 1.16 |
| 02/27 | 3,325 | 3,375 | 3,325 | 3,340 | +0.15% | 78,200 | 1091億5891万 | -1.3% | 18.07 | 1.17 |
| 02/24 | 3,310 | 3,345 | 3,310 | 3,335 | +0.15% | 90,600 | 1089億9550万 | -1.51% | 18.04 | 1.16 |
| 02/23 | 3,350 | 3,350 | 3,310 | 3,330 | +0.3% | 83,800 | 1088億3209万 | -1.74% | 18.02 | 1.16 |
| 02/22 | 3,325 | 3,335 | 3,310 | 3,320 | -1.63% | 104,400 | 1085億526万 | -2.06% | 17.96 | 1.16 |
| 02/21 | 3,375 | 3,390 | 3,360 | 3,375 | -0.3% | 46,600 | 1103億279万 | -0.47% | 18.26 | 1.18 |
| 02/20 | 3,440 | 3,440 | 3,370 | 3,385 | -1.74% | 49,000 | 1106億2961万 | -0.27% | 18.31 | 1.18 |
| 02/17 | 3,425 | 3,460 | 3,410 | 3,445 | -0.14% | 96,000 | 1125億9055万 | +1.15% | 18.64 | 1.2 |
| 02/16 | 3,415 | 3,455 | 3,410 | 3,450 | +2.07% | 135,200 | 1127億5396万 | +1.05% | 18.66 | 1.2 |
| 02/15 | 3,360 | 3,400 | 3,360 | 3,380 | +1.35% | 74,200 | 1104億6620万 | -1.26% | 18.29 | 1.18 |
| 02/14 | 3,360 | 3,360 | 3,330 | 3,335 | +0.15% | 105,600 | 1089億9550万 | -2.97% | 18.04 | 1.16 |
| 02/13 | 3,350 | 3,355 | 3,315 | 3,330 | 0% | 72,600 | 1088億3209万 | -3.53% | 18.02 | 1.16 |
| 02/10 | 3,345 | 3,345 | 3,315 | 3,330 | +0.91% | 73,400 | 1088億3209万 | -3.92% | 18.02 | 1.16 |
| 02/09 | 3,345 | 3,345 | 3,290 | 3,300 | -1.35% | 92,000 | 1078億5162万 | -5.17% | 17.85 | 1.15 |
| 02/08 | 3,305 | 3,365 | 3,305 | 3,345 | +0.75% | 84,200 | 1093億2232万 | -4.18% | 18.1 | 1.17 |
| 02/07 | 3,340 | 3,360 | 3,320 | 3,320 | -1.63% | 99,800 | 1085億526万 | -5.2% | 17.96 | 1.16 |
| 02/06 | 3,400 | 3,410 | 3,355 | 3,375 | -0.74% | 125,600 | 1103億279万 | -3.87% | 18.26 | 1.18 |
| 02/03 | 3,370 | 3,410 | 3,370 | 3,400 | +0.15% | 111,600 | 1111億1985万 | -3.35% | 18.39 | 1.19 |
| 02/02 | 3,515 | 3,515 | 3,365 | 3,395 | -3.69% | 222,600 | 1109億5644万 | -3.66% | 18.37 | 1.19 |
| 02/01 | 3,465 | 3,535 | 3,460 | 3,525 | +2.17% | 129,800 | 1152億514万 | -0.11% | 19.07 | 1.23 |
| 01/31 | 3,440 | 3,450 | 3,400 | 3,450 | +0.88% | 59,200 | 1127億5396万 | -2.18% | 18.66 | 1.2 |
| 01/30 | 3,415 | 3,440 | 3,400 | 3,420 | +0.44% | 65,200 | 1117億7350万 | -3.09% | 18.5 | 1.19 |
| 01/27 | 3,410 | 3,435 | 3,390 | 3,405 | -0.87% | 76,600 | 1112億8326万 | -3.65% | 18.42 | 1.19 |
| 01/26 | 3,430 | 3,440 | 3,410 | 3,435 | +0.15% | 55,000 | 1122億6373万 | -2.91% | 18.58 | 1.2 |
| 01/25 | 3,470 | 3,470 | 3,420 | 3,430 | -0.15% | 63,400 | 1121億32万 | -3.13% | 18.56 | 1.2 |
| 01/24 | 3,445 | 3,445 | 3,400 | 3,435 | +1.18% | 78,000 | 1122億6373万 | -3.02% | 18.58 | 1.2 |
| 01/23 | 3,415 | 3,415 | 3,360 | 3,395 | -0.59% | 75,200 | 1109億5644万 | -4.15% | 18.37 | 1.19 |
| 01/20 | 3,370 | 3,435 | 3,340 | 3,415 | +1.94% | 136,600 | 1116億1008万 | -3.61% | 18.48 | 1.19 |
| 01/19 | 3,385 | 3,400 | 3,345 | 3,350 | -0.3% | 153,800 | 1094億8573万 | -5.39% | 18.12 | 1.17 |
| 01/18 | 3,355 | 3,420 | 3,305 | 3,360 | -2.47% | 288,600 | 1098億1256万 | -5.11% | 18.18 | 1.17 |
| 01/17 | 3,570 | 3,580 | 3,430 | 3,445 | -6.39% | 336,400 | 1125億9055万 | -2.63% | 18.64 | 1.2 |
| 01/16 | 3,610 | 3,710 | 3,610 | 3,680 | +0.68% | 65,600 | 1202億7090万 | +4.13% | 19.91 | 1.29 |
| 01/13 | 3,580 | 3,665 | 3,570 | 3,655 | 0% | 112,800 | 1194億5384万 | +3.89% | 19.77 | 1.28 |
| 01/12 | 3,715 | 3,715 | 3,630 | 3,655 | -2.14% | 98,600 | 1194億5384万 | +4.31% | 19.77 | 1.28 |
| 01/11 | 3,715 | 3,740 | 3,675 | 3,735 | +0.81% | 89,200 | 1220億6842万 | +7.02% | 20.21 | 1.3 |
| 01/10 | 3,695 | 3,775 | 3,680 | 3,705 | +0.27% | 146,400 | 1210億8795万 | +6.59% | 20.04 | 1.29 |
| 01/06 | 3,675 | 3,705 | 3,670 | 3,695 | +0.54% | 69,600 | 1207億6113万 | +6.73% | 19.99 | 1.29 |
| 01/05 | 3,595 | 3,685 | 3,590 | 3,675 | +2.65% | 127,400 | 1201億748万 | +6.55% | 19.88 | 1.28 |
| 01/04 | 3,570 | 3,605 | 3,545 | 3,580 | -0.69% | 130,200 | 1170億266万 | +4.19% | 19.37 | 1.25 |
| 2016 |
| 12/30 | 3,550 | 3,625 | 3,550 | 3,605 | +1.55% | 70,000 | 1178億1972万 | +5.22% | 19.5 | 1.26 |
| 12/29 | 3,530 | 3,565 | 3,525 | 3,550 | -0.28% | 40,000 | 1160億2220万 | +3.98% | 19.2 | 1.24 |
| 12/28 | 3,570 | 3,570 | 3,530 | 3,560 | +0.56% | 47,600 | 1163億4902万 | +4.52% | 19.26 | 1.24 |
| 12/27 | 3,525 | 3,580 | 3,520 | 3,540 | +0.71% | 62,600 | 1156億9537万 | +4.21% | 19.15 | 1.24 |
| 12/26 | 3,490 | 3,520 | 3,485 | 3,515 | +0.72% | 49,000 | 1148億7831万 | +3.75% | 19.01 | 1.23 |
| 12/22 | 3,500 | 3,500 | 3,465 | 3,490 | -0.43% | 42,000 | 1140億6126万 | +3.28% | 18.88 | 1.22 |
| 12/21 | 3,470 | 3,535 | 3,470 | 3,505 | -1.13% | 64,200 | 1145億5149万 | +3.98% | 18.96 | 1.22 |
| 12/20 | 3,510 | 3,555 | 3,505 | 3,545 | +1.29% | 42,800 | 1158億5878万 | +5.47% | 19.18 | 1.24 |
| 12/19 | 3,515 | 3,525 | 3,480 | 3,500 | -0.43% | 55,600 | 1143億8808万 | +4.51% | 18.93 | 1.22 |
| 12/16 | 3,505 | 3,525 | 3,500 | 3,515 | +1.74% | 58,200 | 1148億7831万 | +5.27% | 19.01 | 1.23 |
| 12/15 | 3,435 | 3,470 | 3,430 | 3,455 | +0.58% | 71,400 | 1129億1738万 | +3.72% | 18.69 | 1.21 |
| 12/14 | 3,380 | 3,455 | 3,380 | 3,435 | +1.03% | 84,200 | 1122億6373万 | +3.37% | 18.58 | 1.2 |
| 12/13 | 3,380 | 3,400 | 3,370 | 3,400 | +0.59% | 101,200 | 1111億1985万 | +2.35% | 18.39 | 1.19 |
| 12/12 | 3,375 | 3,380 | 3,325 | 3,380 | +1.35% | 76,800 | 1104億6620万 | +1.75% | 18.28 | 1.18 |
| 12/09 | 3,305 | 3,340 | 3,300 | 3,335 | +0.91% | 81,200 | 1089億9550万 | +0.42% | 18.04 | 1.16 |
| 12/08 | 3,345 | 3,345 | 3,280 | 3,305 | -0.6% | 50,000 | 1080億1503万 | -0.54% | 17.88 | 1.15 |
| 12/07 | 3,335 | 3,335 | 3,290 | 3,325 | +1.06% | 70,400 | 1086億6868万 | -0.15% | 17.99 | 1.16 |
| 12/06 | 3,345 | 3,345 | 3,285 | 3,290 | -0.3% | 67,000 | 1075億2479万 | -1.38% | 17.8 | 1.15 |
| 12/05 | 3,315 | 3,315 | 3,285 | 3,300 | -0.45% | 66,200 | 1078億5162万 | -1.26% | 17.85 | 1.15 |
| 12/02 | 3,395 | 3,395 | 3,305 | 3,315 | -1.92% | 90,600 | 1083億4185万 | -0.99% | 17.93 | 1.16 |
| 12/01 | 3,405 | 3,415 | 3,355 | 3,380 | +0.6% | 74,800 | 1104億6620万 | +0.84% | 18.28 | 1.18 |
| 11/30 | 3,375 | 3,375 | 3,345 | 3,360 | +0.15% | 88,800 | 1098億1256万 | +0.21% | 18.17 | 1.17 |
| 11/29 | 3,405 | 3,410 | 3,330 | 3,355 | -0.45% | 80,200 | 1096億4915万 | +0.06% | 18.15 | 1.17 |
| 11/28 | 3,315 | 3,385 | 3,305 | 3,370 | +1.81% | 84,800 | 1101億3938万 | +0.48% | 18.23 | 1.18 |
| 11/25 | 3,330 | 3,330 | 3,290 | 3,310 | -0.45% | 115,400 | 1081億7844万 | -1.37% | 17.9 | 1.16 |
| 11/24 | 3,340 | 3,345 | 3,290 | 3,325 | -0.45% | 87,600 | 1086億6868万 | -1.01% | 17.99 | 1.16 |
| 11/22 | 3,340 | 3,340 | 3,305 | 3,340 | +0.45% | 73,800 | 1091億5891万 | -0.77% | 18.07 | 1.17 |
| 11/21 | 3,360 | 3,370 | 3,315 | 3,325 | -0.15% | 56,000 | 1086億6868万 | -1.31% | 17.99 | 1.16 |
| 11/18 | 3,310 | 3,345 | 3,290 | 3,330 | +1.68% | 55,200 | 1088億3209万 | -1.16% | 18.01 | 1.16 |
| 11/17 | 3,300 | 3,300 | 3,275 | 3,275 | -0.91% | 60,600 | 1070億3456万 | -3.05% | 17.71 | 1.14 |
| 11/16 | 3,270 | 3,310 | 3,250 | 3,305 | +2.01% | 80,600 | 1080億1503万 | -2.48% | 17.88 | 1.15 |
| 11/15 | 3,280 | 3,280 | 3,225 | 3,240 | -0.61% | 71,600 | 1058億9068万 | -4.65% | 17.53 | 1.13 |
| 11/14 | 3,280 | 3,285 | 3,240 | 3,260 | +0.77% | 81,200 | 1065億4433万 | -4.37% | 17.63 | 1.14 |
| 11/11 | 3,335 | 3,365 | 3,225 | 3,235 | -3% | 118,400 | 1057億2727万 | -5.41% | 17.5 | 1.13 |
| 11/10 | 3,315 | 3,365 | 3,305 | 3,335 | +2.46% | 102,000 | 1089億9550万 | -2.85% | 18.04 | 1.16 |
| 11/09 | 3,340 | 3,390 | 3,240 | 3,255 | -3.98% | 124,000 | 1063億8091万 | -5.41% | 17.61 | 1.14 |
| 11/08 | 3,425 | 3,425 | 3,380 | 3,390 | -0.44% | 32,000 | 1107億9303万 | -1.85% | 18.34 | 1.18 |
| 11/07 | 3,385 | 3,420 | 3,375 | 3,405 | +1.19% | 43,000 | 1112億8326万 | -1.59% | 18.42 | 1.19 |
| 11/04 | 3,335 | 3,380 | 3,310 | 3,365 | -0.74% | 89,400 | 1099億7597万 | -2.91% | 18.2 | 1.18 |
