時価総額
2016/12/29～2017/05/26
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 |
| 05/26 | 457 | 460 | 447 | 456 | +0.66% | 4,800 | 39億8188万 | -2.36% | 32.2 | 2.69 |
| 05/25 | 436 | 475 | 434 | 453 | +3.42% | 24,600 | 39億5568万 | -2.79% | 31.99 | 2.67 |
| 05/24 | 440 | 441 | 429 | 438 | -0.45% | 13,400 | 38億2470万 | -6.01% | 30.93 | 2.58 |
| 05/23 | 450 | 450 | 430 | 440 | -2.22% | 24,500 | 38億4216万 | -5.38% | 31.07 | 2.6 |
| 05/22 | 464 | 464 | 445 | 450 | -3.02% | 11,200 | 39億2949万 | -3.23% | 31.77 | 2.66 |
| 05/19 | 480 | 480 | 459 | 464 | -1.9% | 16,200 | 40億5174万 | -0.22% | 32.76 | 2.74 |
| 05/18 | 462 | 473 | 461 | 473 | -0.63% | 7,000 | 41億3033万 | +1.94% | 33.4 | 2.79 |
| 05/17 | 488 | 488 | 475 | 476 | -0.83% | 4,200 | 41億5652万 | +2.81% | 33.61 | 2.81 |
| 05/16 | 470 | 480 | 470 | 480 | +1.05% | 1,700 | 41億9145万 | +3.9% | 33.89 | 2.83 |
| 05/15 | 462 | 475 | 462 | 475 | 0% | 3,700 | 41億4779万 | +3.04% | 33.54 | 2.8 |
| 05/12 | 482 | 482 | 470 | 475 | -4.04% | 3,600 | 41億4779万 | +3.26% | 33.54 | 2.8 |
| 05/11 | 500 | 500 | 495 | 495 | -1% | 3,200 | 43億2243万 | +7.61% | 34.95 | 2.92 |
| 05/10 | 496 | 505 | 496 | 500 | +2.25% | 4,100 | 43億6610万 | +8.93% | 35.3 | 2.95 |
| 05/09 | 490 | 495 | 484 | 489 | +1.45% | 5,100 | 42億7004万 | +6.77% | 34.53 | 2.89 |
| 05/08 | 473 | 485 | 471 | 482 | +4.56% | 5,300 | 42億892万 | +5.47% | 34.03 | 2.84 |
| 05/02 | 462 | 463 | 458 | 461 | +0.22% | 2,200 | 40億2554万 | +1.1% | 32.55 | 2.72 |
| 05/01 | 453 | 463 | 453 | 460 | +1.77% | 2,900 | 40億1681万 | +0.88% | 32.48 | 2.71 |
| 04/28 | 464 | 464 | 452 | 452 | -3.62% | 1,500 | 39億4695万 | -0.88% | 31.91 | 2.67 |
| 04/27 | 460 | 469 | 457 | 469 | +1.52% | 3,500 | 40億9540万 | +2.63% | 33.11 | 2.77 |
| 04/26 | 465 | 469 | 455 | 462 | -2.33% | 7,100 | 40億3427万 | +0.87% | 32.62 | 2.73 |
| 04/25 | 470 | 486 | 436 | 473 | -0.42% | 12,300 | 41億3033万 | +3.05% | 33.4 | 2.79 |
| 04/24 | 485 | 513 | 467 | 475 | -2.06% | 9,700 | 41億4765万 | +3.26% | 33.54 | 2.8 |
| 04/21 | 449 | 498 | 449 | 485 | +8.74% | 16,400 | 42億3497万 | +5.43% | 34.24 | 2.86 |
| 04/20 | 445 | 449 | 441 | 446 | +0.68% | 1,400 | 38億9442万 | -3.25% | 31.49 | 2.63 |
| 04/19 | 439 | 443 | 437 | 443 | +0.68% | 1,700 | 38億6823万 | -4.53% | 31.28 | 2.61 |
| 04/18 | 433 | 442 | 433 | 440 | +0.46% | 800 | 38億4203万 | -5.78% | 31.07 | 2.6 |
| 04/17 | 430 | 440 | 426 | 438 | +1.39% | 4,700 | 38億2457万 | -6.61% | 30.92 | 2.58 |
| 04/14 | 427 | 438 | 427 | 432 | -1.37% | 1,900 | 37億7218万 | -8.67% | 30.5 | 2.55 |
| 04/13 | 432 | 438 | 426 | 438 | -0.45% | 9,300 | 38億2457万 | -8.18% | 30.92 | 2.58 |
| 04/12 | 435 | 449 | 432 | 440 | 0% | 4,500 | 38億4203万 | -8.52% | 31.07 | 2.6 |
| 04/11 | 451 | 454 | 440 | 440 | -2% | 4,500 | 38億4203万 | -9.28% | 31.07 | 2.6 |
| 04/10 | 444 | 452 | 440 | 449 | +1.13% | 3,600 | 39億2062万 | -8.37% | 31.7 | 2.65 |
| 04/07 | 456 | 463 | 442 | 444 | -4.1% | 7,300 | 38億7696万 | -9.94% | 31.35 | 2.62 |
| 04/06 | 455 | 465 | 451 | 463 | +0.65% | 5,900 | 40億4286万 | -6.84% | 32.69 | 2.73 |
| 04/05 | 460 | 462 | 456 | 460 | -0.22% | 1,900 | 40億1667万 | -8% | 32.48 | 2.71 |
| 04/04 | 465 | 469 | 457 | 461 | -2.54% | 2,800 | 40億2540万 | -8.53% | 32.55 | 2.72 |
| 04/03 | 467 | 473 | 467 | 473 | +1.28% | 1,200 | 41億3018万 | -6.89% | 33.4 | 2.79 |
| 03/31 | 467 | 475 | 467 | 467 | 0% | 2,200 | 40億7793万 | -8.61% | 32.97 | 2.76 |
| 03/30 | 465 | 472 | 465 | 467 | +0.43% | 4,200 | 40億7793万 | -9.14% | 32.97 | 2.76 |
| 03/29 | 459 | 465 | 459 | 465 | +1.09% | 4,400 | 40億6047万 | -9.88% | 32.83 | 2.74 |
| 03/28 | 465 | 473 | 457 | 460 | -1.08% | 6,800 | 40億1681万 | -11.2% | 32.48 | 2.71 |
| 03/27 | 473 | 474 | 461 | 465 | -2.52% | 7,300 | 40億6047万 | -10.75% | 32.83 | 2.74 |
| 03/24 | 481 | 489 | 476 | 477 | -4.02% | 21,400 | 41億6525万 | -9.14% | 33.68 | 2.81 |
| 03/23 | 475 | 502 | 475 | 497 | +2.05% | 4,100 | 43億3990万 | -5.87% | 35.09 | 2.93 |
| 03/22 | 475 | 487 | 475 | 487 | +1.88% | 3,400 | 42億5155万 | -7.94% | 34.38 | 2.87 |
| 03/21 | 490 | 490 | 467 | 478 | -2.85% | 12,800 | 41億7298万 | -10.15% | 33.74 | 2.82 |
| 03/17 | 497 | 500 | 484 | 492 | -2.96% | 9,900 | 42億9520万 | -8.21% | 34.73 | 2.9 |
| 03/16 | 500 | 507 | 495 | 507 | -0.59% | 4,800 | 44億2616万 | -6.11% | 35.79 | 2.99 |
| 03/15 | 510 | 515 | 495 | 510 | -0.78% | 5,000 | 44億5235万 | -5.9% | 36 | 3.01 |
| 03/14 | 511 | 519 | 502 | 514 | +0.59% | 12,200 | 44億8727万 | -5.51% | 36.28 | 3.03 |
| 03/13 | 526 | 526 | 494 | 511 | -2.85% | 25,100 | 44億6108万 | -6.41% | 36.07 | 3.01 |
| 03/10 | 527 | 533 | 526 | 526 | -2.23% | 8,700 | 45億9203万 | -4.36% | 37.13 | 3.1 |
| 03/09 | 536 | 545 | 530 | 538 | +0.37% | 8,800 | 46億9679万 | -2.71% | 37.98 | 3.17 |
| 03/08 | 537 | 537 | 536 | 536 | -0.74% | 500 | 46億7933万 | -3.07% | 37.84 | 3.16 |
| 03/07 | 557 | 560 | 525 | 540 | -3.23% | 8,900 | 47億1425万 | -2.88% | 38.12 | 3.19 |
| 03/06 | 536 | 559 | 535 | 558 | +3.33% | 11,700 | 48億7139万 | 0% | 39.39 | 3.29 |
| 03/03 | 535 | 549 | 534 | 540 | -0.92% | 3,800 | 47億1425万 | -3.4% | 38.12 | 3.19 |
| 03/02 | 539 | 550 | 537 | 545 | +1.49% | 12,100 | 47億5790万 | -2.5% | 38.47 | 3.21 |
| 03/01 | 550 | 553 | 532 | 537 | -2.01% | 10,400 | 46億8806万 | -3.94% | 37.91 | 3.17 |
| 02/28 | 552 | 552 | 548 | 548 | -0.72% | 600 | 47億8409万 | -2.14% | 38.68 | 3.23 |
| 02/27 | 571 | 571 | 538 | 552 | -1.6% | 12,100 | 48億1901万 | -1.08% | 38.97 | 3.26 |
| 02/24 | 537 | 563 | 537 | 561 | +4.66% | 15,700 | 48億9758万 | +0.72% | 39.6 | 3.31 |
| 02/23 | 522 | 588 | 511 | 536 | +2.49% | 61,100 | 46億7933万 | -3.6% | 37.84 | 3.16 |
| 02/22 | 521 | 524 | 517 | 523 | -0.19% | 7,700 | 45億6584万 | -5.77% | 36.92 | 3.09 |
| 02/21 | 533 | 534 | 517 | 524 | -1.69% | 10,000 | 45億7457万 | -5.24% | 36.99 | 3.09 |
| 02/20 | 539 | 539 | 531 | 533 | -2.91% | 8,000 | 46億5314万 | -3.27% | 37.62 | 3.14 |
| 02/17 | 549 | 555 | 539 | 549 | -0.36% | 6,800 | 47億9282万 | 0% | 38.75 | 3.24 |
| 02/16 | 545 | 558 | 543 | 551 | +2.04% | 12,100 | 48億1028万 | +1.1% | 38.9 | 3.25 |
| 02/15 | 544 | 549 | 537 | 540 | -1.1% | 16,000 | 47億1425万 | -0.18% | 38.12 | 3.19 |
| 02/14 | 581 | 581 | 530 | 546 | -6.02% | 26,700 | 47億6663万 | +1.68% | 38.54 | 3.22 |
| 02/13 | 600 | 610 | 580 | 581 | -3.17% | 28,900 | 50億7218万 | +9.01% | 41.01 | 3.43 |
| 02/10 | 554 | 615 | 529 | 600 | +8.3% | 50,000 | 52億3806万 | +13.85% | 42.35 | 3.54 |
| 02/09 | 550 | 554 | 520 | 554 | -0.89% | 41,200 | 48億3647万 | +6.74% | 39.11 | 3.27 |
| 02/08 | 570 | 570 | 548 | 559 | -2.44% | 29,800 | 48億8012万 | +8.97% | 39.46 | 3.3 |
| 02/07 | 584 | 584 | 550 | 573 | -2.88% | 20,800 | 50億234万 | +13.02% | 40.45 | 3.38 |
| 02/06 | 599 | 605 | 574 | 590 | -1.83% | 13,500 | 51億5075万 | +18% | 41.65 | 3.48 |
| 02/03 | 564 | 607 | 554 | 601 | +10.07% | 65,900 | 52億4679万 | +21.91% | 42.42 | 3.55 |
| 02/02 | 610 | 610 | 511 | 546 | -10.64% | 115,800 | 47億6663万 | +12.81% | 38.54 | 3.22 |
| 02/01 | 607 | 639 | 602 | 611 | +1.5% | 56,300 | 53億3409万 | +27.82% | 43.13 | 3.6 |
| 01/31 | 567 | 610 | 565 | 602 | +6.55% | 61,100 | 52億5552万 | +28.09% | 42.5 | 3.55 |
| 01/30 | 555 | 570 | 550 | 565 | +2.54% | 31,000 | 49億3250万 | +22.29% | 39.88 | 3.33 |
| 01/27 | 556 | 556 | 540 | 551 | -0.36% | 23,900 | 48億1028万 | +21.1% | 38.9 | 3.25 |
| 01/26 | 552 | 555 | 529 | 553 | +2.03% | 21,000 | 48億2774万 | +23.16% | 39.04 | 3.26 |
| 01/25 | 530 | 550 | 526 | 542 | +4.63% | 22,800 | 47億3171万 | +22.35% | 38.26 | 3.2 |
| 01/24 | 518 | 520 | 503 | 518 | +0.19% | 17,100 | 45億2219万 | +18.54% | 36.57 | 3.06 |
| 01/23 | 522 | 522 | 501 | 517 | -1.9% | 29,900 | 45億1346万 | +19.68% | 36.5 | 3.05 |
| 01/20 | 512 | 528 | 491 | 527 | +2.73% | 34,300 | 46億76万 | +23.42% | 37.2 | 3.11 |
| 01/19 | 478 | 515 | 478 | 513 | +7.32% | 41,100 | 44億7854万 | +21.56% | 36.21 | 3.03 |
| 01/18 | 481 | 482 | 473 | 478 | -0.83% | 11,700 | 41億7298万 | +14.63% | 33.74 | 2.82 |
| 01/17 | 478 | 488 | 475 | 482 | +2.34% | 25,800 | 42億790万 | +16.43% | 34.02 | 2.84 |
| 01/16 | 471 | 490 | 461 | 471 | +1.73% | 19,300 | 41億1187万 | +14.6% | 33.25 | 2.78 |
| 01/13 | 433 | 472 | 433 | 463 | +6.44% | 25,900 | 40億4203万 | +13.48% | 32.68 | 2.73 |
| 01/12 | 441 | 444 | 423 | 435 | -2.03% | 11,600 | 37億9759万 | +6.88% | 30.71 | 2.57 |
| 01/11 | 445 | 446 | 426 | 444 | -0.22% | 10,500 | 38億7616万 | +9.36% | 31.34 | 2.62 |
| 01/10 | 420 | 445 | 415 | 445 | +4.22% | 15,600 | 38億8489万 | +10.15% | 31.41 | 2.62 |
| 01/06 | 419 | 439 | 415 | 427 | +2.15% | 10,900 | 37億2775万 | +6.22% | 30.14 | 2.52 |
| 01/05 | 413 | 422 | 410 | 418 | +3.21% | 7,500 | 36億4918万 | +4.24% | 29.51 | 2.47 |
| 01/04 | 410 | 410 | 399 | 405 | +0.75% | 6,200 | 35億3569万 | +1.5% | 28.59 | 2.39 |
| 2016 |
| 12/30 | 403 | 403 | 398 | 402 | -0.25% | 7,400 | 35億950万 | +1.01% | 28.38 | 2.37 |
| 12/29 | 402 | 404 | 393 | 403 | +0.75% | 5,800 | 35億1823万 | +1.51% | 28.45 | 2.38 |
