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 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,443 | 1,448 | 1,385 | 1,415 | -1.67% | 366,600 | 406億6993万 | +2.69% | 49.12 | 12.5 |
| 03/30 | 1,509 | 1,510 | 1,365 | 1,439 | -3.29% | 823,100 | 413億5973万 | +5.19% | 49.95 | 12.71 |
| 03/29 | 1,450 | 1,499 | 1,432 | 1,488 | +2.98% | 354,300 | 427億6809万 | +9.65% | 51.65 | 13.14 |
| 03/28 | 1,423 | 1,448 | 1,385 | 1,445 | +1.33% | 560,400 | 415億3219万 | +7.59% | 50.16 | 12.76 |
| 03/27 | 1,490 | 1,490 | 1,420 | 1,426 | -3.32% | 639,800 | 409億8609万 | +7.06% | 49.5 | 12.59 |
| 03/24 | 1,475 | 1,523 | 1,460 | 1,475 | +0.48% | 505,600 | 423億9445万 | +11.83% | 51.2 | 13.03 |
| 03/23 | 1,505 | 1,558 | 1,452 | 1,468 | -2.13% | 953,000 | 421億9325万 | +12.49% | 50.96 | 12.96 |
| 03/22 | 1,475 | 1,543 | 1,470 | 1,500 | -1.32% | 861,800 | 431億1300万 | +16.1% | 52.07 | 13.25 |
| 03/21 | 1,503 | 1,568 | 1,460 | 1,520 | -1.94% | 1,766,600 | 436億8784万 | +18.56% | 52.76 | 13.42 |
| 03/17 | 1,497 | 1,558 | 1,429 | 1,550 | +9.93% | 4,059,200 | 445億5010万 | +21.95% | 53.8 | 13.69 |
| 03/16 | 1,320 | 1,415 | 1,310 | 1,410 | +6.46% | 1,381,000 | 404億778万 | +11.99% | 48.8 | 12.41 |
| 03/15 | 1,345 | 1,345 | 1,290 | 1,325 | -0.23% | 445,000 | 379億5752万 | +5.37% | 45.84 | 11.66 |
| 03/14 | 1,290 | 1,331 | 1,290 | 1,328 | +3.39% | 653,000 | 380億4349万 | +5.86% | 45.94 | 11.69 |
| 03/13 | 1,340 | 1,358 | 1,276 | 1,284 | -4.46% | 823,800 | 367億9687万 | +2.72% | 44.44 | 11.31 |
| 03/10 | 1,386 | 1,394 | 1,332 | 1,344 | -1.75% | 765,800 | 385億1635万 | +8.04% | 46.51 | 11.83 |
| 03/09 | 1,364 | 1,418 | 1,352 | 1,368 | +0.18% | 962,000 | 392億414万 | +11.31% | 47.35 | 12.04 |
| 03/08 | 1,320 | 1,385 | 1,315 | 1,366 | +2.75% | 745,200 | 391億3249万 | +12.67% | 47.26 | 12.02 |
| 03/07 | 1,345 | 1,424 | 1,297 | 1,329 | -0.41% | 1,899,600 | 380億8648万 | +10.75% | 46 | 11.7 |
| 03/06 | 1,367 | 1,385 | 1,317 | 1,335 | -1.69% | 1,130,200 | 382億4410万 | +12.14% | 46.19 | 11.75 |
| 03/03 | 1,280 | 1,367 | 1,278 | 1,358 | +4.46% | 1,168,000 | 389億323万 | +15.14% | 46.98 | 11.95 |
| 03/02 | 1,253 | 1,325 | 1,217 | 1,300 | +5.74% | 1,549,200 | 370億456万 | +11.64% | 44.68 | 11.37 |
| 03/01 | 1,252 | 1,273 | 1,196 | 1,229 | -3.46% | 1,180,600 | 341億6865万 | +6.78% | 41.24 | 10.49 |
| 02/28 | 1,255 | 1,310 | 1,227 | 1,273 | +2.37% | 1,188,200 | 353億9194万 | +11.57% | 42.72 | 10.87 |
| 02/27 | 1,208 | 1,257 | 1,193 | 1,244 | +0.89% | 632,800 | 345億7178万 | +10.24% | 41.73 | 10.62 |
| 02/24 | 1,193 | 1,250 | 1,176 | 1,233 | +4.8% | 1,074,200 | 342億6596万 | +10.54% | 41.36 | 10.52 |
| 02/23 | 1,165 | 1,248 | 1,155 | 1,176 | +1.16% | 1,267,000 | 326億9515万 | +6.81% | 39.46 | 10.04 |
| 02/22 | 1,125 | 1,179 | 1,115 | 1,163 | +3.33% | 548,800 | 323億1982万 | +6.85% | 39.01 | 9.92 |
| 02/21 | 1,171 | 1,193 | 1,123 | 1,125 | -3.47% | 719,000 | 312億7725万 | +4.55% | 37.75 | 9.6 |
| 02/20 | 1,131 | 1,178 | 1,123 | 1,166 | +3.92% | 802,000 | 324億323万 | +9.44% | 39.11 | 9.95 |
| 02/17 | 1,125 | 1,174 | 1,113 | 1,122 | +0.76% | 678,600 | 311億7994万 | +6.61% | 37.64 | 9.57 |
| 02/16 | 1,154 | 1,161 | 1,101 | 1,113 | -3.59% | 785,600 | 309億4362万 | +6.71% | 37.35 | 9.5 |
| 02/15 | 1,183 | 1,245 | 1,155 | 1,155 | -6.59% | 1,031,000 | 320億9740万 | +11.98% | 38.74 | 9.86 |
| 02/14 | 1,262 | 1,269 | 1,207 | 1,236 | -1.36% | 551,800 | 343億6327万 | +21.41% | 41.48 | 10.55 |
| 02/13 | 1,225 | 1,304 | 1,191 | 1,253 | +0.24% | 1,044,200 | 348億3590万 | +25.17% | 42.05 | 10.7 |
| 02/10 | 1,319 | 1,365 | 1,233 | 1,250 | -6.99% | 1,188,000 | 347億5250万 | +26.9% | 41.95 | 10.67 |
| 02/09 | 1,261 | 1,363 | 1,254 | 1,344 | +6.41% | 1,396,400 | 373億6588万 | +38.99% | 45.1 | 11.47 |
| 02/08 | 1,208 | 1,346 | 1,200 | 1,263 | +4.04% | 2,200,800 | 351億1392万 | +33.79% | 42.38 | 10.78 |
| 02/07 | 1,125 | 1,218 | 1,108 | 1,214 | +6.82% | 1,739,400 | 337億5162万 | +31.53% | 40.74 | 10.36 |
| 02/06 | 986 | 1,165 | 960 | 1,137 | +15.21% | 2,650,000 | 315億9697万 | +25.72% | 38.14 | 9.7 |
| 02/03 | 943 | 996 | 943 | 987 | +4.61% | 791,800 | 274億2667万 | +11.09% | 33.11 | 8.42 |
| 02/02 | 1,078 | 1,078 | 940 | 943 | -11.54% | 1,146,400 | 262億1728万 | +7.65% | 31.65 | 8.05 |
| 02/01 | 1,086 | 1,110 | 1,043 | 1,066 | +0.47% | 606,600 | 296億3693万 | +22.95% | 35.77 | 9.1 |
| 01/31 | 1,063 | 1,110 | 1,041 | 1,061 | +0.43% | 962,000 | 294億9792万 | +24.68% | 35.61 | 9.06 |
| 01/30 | 1,000 | 1,077 | 1,000 | 1,057 | +7.1% | 989,600 | 293億7281万 | +26.53% | 35.45 | 9.02 |
| 01/27 | 985 | 996 | 962 | 987 | 0% | 412,800 | 274億2667万 | +20.3% | 33.11 | 8.42 |
| 01/26 | 989 | 1,000 | 985 | 987 | +1.81% | 484,400 | 274億2667万 | +22.09% | 33.11 | 8.42 |
| 01/25 | 970 | 980 | 957 | 969 | +2.32% | 663,000 | 269億4013万 | +22.04% | 32.52 | 8.27 |
| 01/24 | 922 | 948 | 910 | 947 | +2.71% | 449,800 | 263億2849万 | +21.25% | 31.78 | 8.08 |
| 01/23 | 898 | 944 | 879 | 922 | +2.73% | 942,200 | 256億3344万 | +19.9% | 30.94 | 7.87 |
| 01/20 | 945 | 1,021 | 894 | 898 | +6.21% | 5,811,600 | 249億5229万 | +18.56% | 30.12 | 7.66 |
| 01/19 | 869 | 875 | 845 | 845 | -1.4% | 248,800 | 234億9269万 | +13.27% | 28.36 | 7.21 |
| 01/18 | 833 | 870 | 833 | 857 | +1% | 186,600 | 238億2631万 | +16.44% | 28.76 | 7.32 |
| 01/17 | 848 | 880 | 829 | 849 | +0.12% | 277,400 | 235億8999万 | +16.55% | 28.47 | 7.24 |
| 01/16 | 880 | 885 | 841 | 848 | -3.64% | 403,600 | 235億6219万 | +18.2% | 28.44 | 7.24 |
| 01/13 | 806 | 892 | 805 | 880 | +6.93% | 798,600 | 244億5185万 | +24.58% | 29.51 | 7.51 |
| 01/12 | 817 | 840 | 766 | 823 | -0.18% | 309,200 | 228億6714万 | +18.52% | 27.6 | 7.02 |
| 01/11 | 834 | 842 | 815 | 824 | -0.42% | 247,400 | 229億884万 | +20.29% | 27.65 | 7.03 |
| 01/10 | 835 | 858 | 815 | 828 | -2.24% | 477,600 | 230億615万 | +22.41% | 27.77 | 7.06 |
| 01/06 | 790 | 857 | 790 | 847 | +6.34% | 878,400 | 235億3439万 | +26.91% | 28.41 | 7.23 |
| 01/05 | 780 | 835 | 775 | 796 | +3.24% | 895,000 | 221億3039万 | +21.16% | 26.71 | 6.8 |
| 01/04 | 743 | 780 | 734 | 771 | +5.26% | 688,400 | 214億3534万 | +18.8% | 25.87 | 6.58 |
| 2016 |
| 12/30 | 733 | 750 | 731 | 733 | -0.61% | 277,400 | 203億6496万 | +14.1% | 24.58 | 6.25 |
| 12/29 | 727 | 749 | 727 | 737 | +0.55% | 358,800 | 204億9007万 | +15.7% | 24.73 | 6.29 |
| 12/28 | 710 | 743 | 704 | 733 | +4.34% | 546,600 | 203億7886万 | +15.98% | 24.6 | 6.26 |
| 12/27 | 714 | 718 | 700 | 703 | -0.21% | 308,200 | 195億3090万 | +12.04% | 23.57 | 6 |
| 12/26 | 680 | 715 | 675 | 704 | +3% | 447,000 | 195億7260万 | +13% | 23.62 | 6.01 |
| 12/22 | 661 | 725 | 659 | 684 | +3.88% | 809,600 | 190億266万 | +10.42% | 22.94 | 5.84 |
| 12/21 | 673 | 688 | 649 | 658 | -3.52% | 456,800 | 182億9371万 | +7.17% | 22.08 | 5.62 |
| 12/20 | 666 | 695 | 658 | 682 | +1.04% | 429,200 | 189億6096万 | +11.99% | 22.89 | 5.82 |
| 12/19 | 640 | 695 | 639 | 675 | +6.55% | 822,400 | 187億6635万 | +11.75% | 22.65 | 5.76 |
| 12/16 | 637 | 646 | 631 | 634 | -1.78% | 235,000 | 176億1256万 | +5.76% | 21.26 | 5.41 |
| 12/15 | 645 | 657 | 625 | 645 | -2.27% | 623,600 | 179億3229万 | +8.04% | 21.64 | 5.51 |
| 12/14 | 612 | 663 | 603 | 660 | +7.23% | 844,800 | 183億4932万 | +11.3% | 22.15 | 5.63 |
| 12/13 | 610 | 630 | 602 | 616 | +0.33% | 347,600 | 171億1213万 | +3.97% | 20.66 | 5.25 |
| 12/12 | 595 | 620 | 582 | 614 | +1.15% | 779,600 | 170億5652万 | +3.11% | 20.59 | 5.24 |
| 12/09 | 632 | 634 | 599 | 607 | -8.38% | 1,838,800 | 168億6191万 | +1.08% | 20.35 | 5.18 |
| 12/08 | 708 | 723 | 653 | 662 | +15.63% | 5,404,600 | 184億492万 | +9.97% | 22.22 | 5.65 |
| 12/07 | 575 | 576 | 565 | 573 | -0.69% | 148,800 | 159億1664万 | -5.22% | 19.21 | 4.89 |
| 12/06 | 584 | 592 | 568 | 577 | -0.09% | 198,600 | 160億2785万 | -5.65% | 19.35 | 4.92 |
| 12/05 | 575 | 589 | 570 | 577 | -1.37% | 180,000 | 160億4175万 | -6.63% | 19.36 | 4.93 |
| 12/02 | 600 | 601 | 581 | 585 | -2.66% | 183,200 | 162億6417万 | -6.25% | 19.63 | 4.99 |
| 12/01 | 611 | 616 | 596 | 601 | -1.56% | 243,400 | 167億900万 | -4.6% | 20.17 | 5.13 |
| 11/30 | 611 | 625 | 605 | 611 | +1.16% | 297,800 | 169億7312万 | -3.71% | 20.49 | 5.21 |
| 11/29 | 586 | 610 | 581 | 604 | +1.86% | 161,200 | 167億7850万 | -5.41% | 20.25 | 5.15 |
| 11/28 | 583 | 595 | 568 | 593 | +1.2% | 142,400 | 164億7268万 | -7.85% | 19.88 | 5.06 |
| 11/25 | 618 | 618 | 561 | 586 | -3.86% | 496,400 | 162億7807万 | -9.51% | 19.65 | 5 |
| 11/24 | 618 | 629 | 604 | 609 | -1.46% | 261,200 | 169億3141万 | -6.6% | 20.44 | 5.2 |
| 11/22 | 601 | 630 | 601 | 618 | +1.31% | 242,000 | 171億8163万 | -5.79% | 20.74 | 5.28 |
| 11/21 | 600 | 635 | 600 | 610 | +1.33% | 371,400 | 169億5922万 | -7.58% | 20.47 | 5.21 |
| 11/18 | 576 | 621 | 576 | 602 | +2.73% | 464,800 | 167億3680万 | -9.34% | 20.2 | 5.14 |
| 11/17 | 556 | 604 | 556 | 586 | +3.44% | 378,800 | 162億9197万 | -12.28% | 19.67 | 5 |
| 11/16 | 548 | 578 | 536 | 567 | +3.47% | 374,800 | 157億4983万 | -15.45% | 19.01 | 4.84 |
| 11/15 | 562 | 565 | 535 | 548 | +0.55% | 246,000 | 152億2159万 | -18.77% | 18.37 | 4.67 |
| 11/14 | 545 | 574 | 529 | 545 | +0.93% | 312,600 | 151億3818万 | -19.69% | 18.27 | 4.65 |
| 11/11 | 578 | 590 | 538 | 540 | -9.02% | 874,000 | 149億9917万 | -20.66% | 18.1 | 4.61 |
| 11/10 | 575 | 625 | 575 | 593 | +7.82% | 1,359,600 | 164億8658万 | -13.05% | 19.9 | 5.06 |
| 11/09 | 625 | 635 | 500 | 550 | -12% | 2,081,600 | 152億9110万 | -19.47% | 18.46 | 4.7 |
| 11/08 | 680 | 684 | 615 | 625 | -10.97% | 1,269,600 | 173億7625万 | -9.02% | 20.97 | 5.34 |
| 11/07 | 751 | 764 | 697 | 702 | -2.84% | 1,172,600 | 195億1700万 | +2.03% | 23.56 | 5.99 |
| 11/04 | 683 | 725 | 675 | 723 | +8.24% | 1,391,000 | 200億8694万 | +5.47% | 24.25 | 6.17 |
