時価総額
2016/10/21～2017/04/20
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 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2017 |
| 04/20 | 963 | 973 | 953 | 954 | +0.93% | 105,600 | 275億2063万 | -4.15% | 62.83 | 15.19 |
| 04/19 | 961 | 985 | 938 | 945 | -1.69% | 250,800 | 272億6815万 | -4.93% | 62.26 | 15.05 |
| 04/18 | 986 | 991 | 961 | 961 | +0.52% | 273,200 | 277億3704万 | -3.2% | 63.33 | 15.31 |
| 04/17 | 904 | 963 | 904 | 956 | +5.08% | 214,400 | 275億9277万 | -3.51% | 63 | 15.23 |
| 04/14 | 950 | 950 | 900 | 910 | -5.45% | 371,600 | 262億5822万 | -8.17% | 59.95 | 14.49 |
| 04/13 | 938 | 973 | 933 | 963 | +0.65% | 285,200 | 277億7311万 | -3.07% | 63.41 | 15.33 |
| 04/12 | 1,004 | 1,004 | 946 | 956 | -7.5% | 546,800 | 275億9277万 | -3.7% | 63 | 15.23 |
| 04/11 | 1,158 | 1,173 | 1,013 | 1,034 | -8.11% | 1,037,600 | 298億2905万 | +4% | 68.1 | 16.46 |
| 04/10 | 1,038 | 1,148 | 1,025 | 1,125 | +11.25% | 680,800 | 324億6208万 | +13.29% | 74.11 | 17.91 |
| 04/07 | 1,021 | 1,040 | 993 | 1,011 | +1.89% | 253,200 | 291億7980万 | +2.46% | 66.62 | 16.1 |
| 04/06 | 1,015 | 1,015 | 986 | 993 | -3.52% | 121,200 | 286億3877万 | +0.66% | 65.39 | 15.81 |
| 04/05 | 990 | 1,030 | 971 | 1,029 | +4.97% | 201,200 | 296億8477万 | +4.65% | 67.77 | 16.38 |
| 04/04 | 1,038 | 1,063 | 956 | 980 | -5.54% | 369,600 | 282億7808万 | +0.1% | 64.56 | 15.61 |
| 04/03 | 1,035 | 1,043 | 1,008 | 1,038 | +0.97% | 207,600 | 299億3725万 | +6.08% | 68.35 | 16.52 |
| 03/31 | 975 | 1,044 | 970 | 1,028 | +6.2% | 384,800 | 296億5893万 | +5.17% | 67.71 | 16.37 |
| 03/30 | 973 | 981 | 964 | 968 | -0.51% | 73,600 | 279億2703万 | -0.87% | 63.76 | 15.41 |
| 03/29 | 969 | 993 | 969 | 973 | +0.39% | 88,000 | 280億7135万 | -0.56% | 64.09 | 15.49 |
| 03/28 | 985 | 990 | 969 | 969 | -1.02% | 97,200 | 279億6311万 | -0.95% | 63.84 | 15.43 |
| 03/27 | 1,035 | 1,035 | 953 | 979 | -3.81% | 314,400 | 282億5176万 | -0.13% | 64.5 | 15.59 |
| 03/24 | 1,045 | 1,045 | 1,010 | 1,018 | -2.4% | 146,400 | 293億7028万 | +3.62% | 67.06 | 16.21 |
| 03/23 | 1,019 | 1,050 | 1,005 | 1,043 | +4.12% | 266,000 | 300億9191万 | +6.05% | 68.7 | 16.61 |
| 03/22 | 991 | 1,013 | 984 | 1,001 | -0.74% | 115,200 | 289億122万 | +2.06% | 65.98 | 15.95 |
| 03/21 | 1,003 | 1,043 | 1,001 | 1,009 | +0.25% | 171,200 | 290億6363万 | +2.83% | 66.36 | 16.04 |
| 03/17 | 1,021 | 1,063 | 990 | 1,006 | -1.35% | 366,000 | 289億9160万 | +2.89% | 66.19 | 16 |
| 03/16 | 955 | 1,025 | 944 | 1,020 | +9.97% | 622,400 | 293億8776万 | +4.94% | 67.1 | 16.22 |
| 03/15 | 944 | 1,000 | 920 | 928 | +0.13% | 574,800 | 267億2269万 | -3.89% | 61.01 | 14.75 |
| 03/14 | 918 | 934 | 915 | 926 | +0.54% | 178,800 | 266億8668万 | -3.72% | 60.93 | 14.73 |
| 03/13 | 951 | 954 | 914 | 921 | -2.51% | 228,800 | 265億4262万 | -3.84% | 60.6 | 14.65 |
| 03/10 | 973 | 979 | 945 | 945 | -2.7% | 215,600 | 272億2689万 | -1.15% | 62.16 | 15.03 |
| 03/09 | 969 | 974 | 960 | 971 | +0.65% | 128,800 | 279億8320万 | +2.02% | 63.89 | 15.44 |
| 03/08 | 985 | 985 | 944 | 965 | -0.77% | 184,000 | 278億312万 | +1.79% | 63.48 | 15.34 |
| 03/07 | 1,009 | 1,013 | 953 | 973 | -3.59% | 309,600 | 280億1921万 | +3.13% | 63.97 | 15.46 |
| 03/06 | 994 | 1,015 | 988 | 1,009 | +3.33% | 477,600 | 290億6363万 | +7.66% | 66.36 | 16.04 |
| 03/03 | 978 | 990 | 963 | 976 | -0.26% | 260,000 | 281億2725万 | +4.86% | 64.22 | 15.52 |
| 03/02 | 953 | 985 | 946 | 979 | +4.68% | 370,000 | 281億9928万 | +6.04% | 64.38 | 15.56 |
| 03/01 | 938 | 941 | 926 | 935 | +0.81% | 178,400 | 269億3878万 | +1.96% | 61.5 | 14.87 |
| 02/28 | 958 | 958 | 928 | 928 | -3.13% | 214,000 | 267億2269万 | +1.7% | 61.01 | 14.75 |
| 02/27 | 990 | 990 | 951 | 958 | -3.53% | 196,400 | 275億8704万 | +5.57% | 62.98 | 15.22 |
| 02/24 | 1,011 | 1,033 | 993 | 993 | -1.85% | 281,200 | 285億9544万 | +10.28% | 65.29 | 15.78 |
| 02/23 | 1,015 | 1,023 | 993 | 1,011 | -0.25% | 242,800 | 291億3566万 | +13.37% | 66.52 | 16.08 |
| 02/22 | 981 | 1,025 | 978 | 1,014 | +3.31% | 290,000 | 292億769万 | +14.81% | 66.68 | 16.12 |
| 02/21 | 1,004 | 1,014 | 971 | 981 | -2.61% | 267,200 | 282億7131万 | +12.01% | 64.55 | 15.6 |
| 02/20 | 1,035 | 1,051 | 1,001 | 1,008 | -1.59% | 409,600 | 290億2761万 | +15.94% | 66.27 | 16.02 |
| 02/17 | 1,043 | 1,050 | 1,006 | 1,024 | -2.73% | 450,000 | 294億9580万 | +18.9% | 67.34 | 16.28 |
| 02/16 | 1,036 | 1,093 | 1,023 | 1,053 | +4.86% | 1,058,400 | 303億2413万 | +23.82% | 69.23 | 16.74 |
| 02/15 | 980 | 1,016 | 970 | 1,004 | +1.52% | 591,600 | 289億1957万 | +19.78% | 66.03 | 15.96 |
| 02/14 | 946 | 1,009 | 935 | 989 | +6.46% | 907,600 | 284億8740万 | +19.27% | 65.04 | 15.72 |
| 02/13 | 916 | 1,039 | 888 | 929 | +7.53% | 2,483,600 | 267億5871万 | +13.12% | 61.09 | 14.77 |
| 02/10 | 849 | 886 | 835 | 864 | +2.83% | 329,200 | 248億8596万 | +6.11% | 56.82 | 13.73 |
| 02/09 | 843 | 849 | 836 | 840 | -0.59% | 110,000 | 242億168万 | +3.83% | 55.25 | 13.36 |
| 02/08 | 835 | 851 | 830 | 845 | +0.3% | 191,600 | 243億4574万 | +4.97% | 55.58 | 13.44 |
| 02/07 | 839 | 850 | 821 | 843 | -1.46% | 166,000 | 242億7371万 | +5.05% | 55.42 | 13.4 |
| 02/06 | 860 | 860 | 821 | 855 | +1.18% | 228,000 | 246億3385万 | +7.14% | 56.24 | 13.59 |
| 02/03 | 875 | 926 | 819 | 845 | -3.43% | 485,200 | 243億4574万 | +6.29% | 55.58 | 13.44 |
| 02/02 | 873 | 949 | 848 | 875 | +3.09% | 1,134,000 | 252億1009万 | +10.48% | 57.56 | 13.91 |
| 02/01 | 806 | 866 | 795 | 849 | +3.19% | 332,800 | 244億5378万 | +7.71% | 55.83 | 13.5 |
| 01/31 | 840 | 848 | 814 | 823 | -3.24% | 201,200 | 236億9748万 | +5.04% | 54.1 | 13.08 |
| 01/30 | 801 | 850 | 801 | 850 | +7.09% | 297,600 | 244億8980万 | +9.25% | 55.91 | 13.52 |
| 01/27 | 804 | 804 | 786 | 794 | -1.85% | 133,600 | 228億6915万 | +2.55% | 52.21 | 12.62 |
| 01/26 | 813 | 813 | 800 | 809 | -0.92% | 115,600 | 233億132万 | +4.62% | 53.2 | 12.86 |
| 01/25 | 808 | 824 | 791 | 816 | +2.03% | 174,800 | 235億1741万 | +6.01% | 53.69 | 12.98 |
| 01/24 | 780 | 809 | 769 | 800 | +2.89% | 164,800 | 230億4922万 | +4.3% | 52.62 | 12.72 |
| 01/23 | 800 | 810 | 776 | 778 | -1.89% | 137,600 | 223億9971万 | +1.63% | 51.14 | 12.36 |
| 01/20 | 801 | 803 | 778 | 793 | -2.16% | 156,400 | 228億3186万 | +3.87% | 52.13 | 12.6 |
| 01/19 | 823 | 830 | 803 | 810 | -2.41% | 203,600 | 233億3603万 | +6.58% | 53.28 | 12.88 |
| 01/18 | 800 | 838 | 781 | 830 | +2.15% | 318,000 | 239億1223万 | +9.79% | 54.59 | 13.2 |
| 01/17 | 780 | 821 | 774 | 813 | +3.01% | 183,600 | 234億806万 | +8.05% | 53.44 | 12.92 |
| 01/16 | 774 | 801 | 764 | 789 | +3.78% | 128,800 | 227億2382万 | +5.31% | 51.88 | 12.54 |
| 01/13 | 758 | 771 | 756 | 760 | 0% | 43,600 | 218億9554万 | +1.74% | 49.99 | 12.08 |
| 01/12 | 774 | 783 | 754 | 760 | 0% | 132,000 | 218億9554万 | +1.74% | 49.99 | 12.08 |
| 01/11 | 794 | 795 | 760 | 760 | -4.25% | 168,400 | 218億9554万 | +1.88% | 49.99 | 12.08 |
| 01/10 | 761 | 818 | 760 | 794 | +5.31% | 378,000 | 228億6787万 | +6.4% | 52.21 | 12.62 |
| 01/06 | 739 | 770 | 739 | 754 | +1.04% | 196,800 | 217億1548万 | +1.31% | 49.58 | 11.98 |
| 01/05 | 766 | 766 | 746 | 746 | -0.2% | 167,200 | 214億9220万 | +0.27% | 49.07 | 11.86 |
| 01/04 | 773 | 773 | 745 | 748 | -1.64% | 195,600 | 215億3541万 | +0.47% | 49.17 | 11.88 |
| 2016 |
| 12/30 | 755 | 768 | 746 | 760 | +0.66% | 94,000 | 218億9676万 | +2.29% | 82.01 | 9.09 |
| 12/29 | 770 | 770 | 745 | 755 | -0.98% | 112,800 | 217億5270万 | +1.48% | 81.47 | 9.03 |
| 12/28 | 784 | 784 | 750 | 763 | -0.97% | 143,600 | 219億6879万 | +2.35% | 82.28 | 9.12 |
| 12/27 | 800 | 850 | 738 | 770 | +0.16% | 943,600 | 221億8487万 | +3.36% | 83.09 | 9.21 |
| 12/26 | 749 | 770 | 743 | 769 | +5.45% | 208,400 | 221億4886万 | +2.91% | 82.95 | 9.19 |
| 12/22 | 725 | 731 | 716 | 729 | +1.92% | 76,800 | 210億360万 | -2.67% | 78.67 | 8.72 |
| 12/21 | 743 | 743 | 702 | 715 | -3.7% | 247,200 | 205億9326万 | -4.89% | 77.13 | 8.55 |
| 12/20 | 755 | 780 | 738 | 743 | -1.46% | 170,400 | 213億8504万 | -1.62% | 80.09 | 8.88 |
| 12/19 | 750 | 766 | 739 | 754 | +0.5% | 113,200 | 217億174万 | -0.3% | 81.28 | 9.01 |
| 12/16 | 749 | 758 | 736 | 750 | +1.66% | 102,800 | 215億9378万 | -1.19% | 80.88 | 8.96 |
| 12/15 | 734 | 741 | 727 | 738 | +0.14% | 42,000 | 212億4108万 | -3.06% | 79.55 | 8.82 |
| 12/14 | 734 | 749 | 734 | 737 | -0.54% | 67,600 | 212億1229万 | -2.8% | 79.45 | 8.8 |
| 12/13 | 725 | 743 | 716 | 741 | +2.17% | 49,600 | 213億2745万 | -2.02% | 79.88 | 8.85 |
| 12/12 | 713 | 733 | 710 | 725 | +1.75% | 56,000 | 208億7398万 | -3.59% | 78.18 | 8.66 |
| 12/09 | 716 | 724 | 709 | 713 | -1.62% | 152,800 | 205億1409万 | -4.75% | 76.83 | 8.51 |
| 12/08 | 726 | 730 | 713 | 724 | -0.89% | 127,200 | 208億5239万 | -3.05% | 78.1 | 8.65 |
| 12/07 | 745 | 747 | 728 | 731 | -2.57% | 133,600 | 210億3954万 | -2.31% | 78.8 | 8.73 |
| 12/06 | 759 | 764 | 749 | 750 | -1.15% | 84,400 | 215億9378万 | +0.13% | 80.88 | 8.96 |
| 12/05 | 749 | 768 | 745 | 759 | +2.99% | 199,600 | 218億4570万 | +1.3% | 81.82 | 9.07 |
| 12/02 | 748 | 749 | 726 | 737 | -1.67% | 100,400 | 212億1229万 | -1.64% | 79.45 | 8.8 |
| 12/01 | 755 | 758 | 741 | 749 | -0.6% | 119,200 | 215億7218万 | -0.23% | 80.79 | 8.95 |
| 11/30 | 738 | 779 | 738 | 754 | +2.38% | 181,200 | 217億174万 | +0.37% | 81.28 | 9.01 |
| 11/29 | 733 | 749 | 733 | 736 | -1.24% | 82,800 | 211億9789万 | -2.22% | 79.39 | 8.8 |
| 11/28 | 736 | 750 | 729 | 746 | +1.5% | 90,800 | 214億6421万 | -1.65% | 80.39 | 8.91 |
| 11/25 | 765 | 769 | 716 | 735 | -4.76% | 212,800 | 211億4750万 | - | 79.2 | 8.78 |
| 11/24 | 788 | 788 | 769 | 771 | -1.44% | 57,600 | 218億6502万 | - | 81.89 | 9.07 |
| 11/22 | 765 | 786 | 750 | 783 | +1.29% | 207,200 | 221億8395万 | - | 83.09 | 9.21 |
| 11/21 | 808 | 811 | 755 | 773 | -4.19% | 198,000 | 218億9174万 | - | 81.99 | 9.09 |
| 11/18 | 836 | 855 | 806 | 806 | -1.98% | 418,800 | 228億4818万 | - | 85.57 | 9.48 |
| 11/17 | 789 | 823 | 775 | 823 | 0% | 168,400 | 233億868万 | - | 87.3 | 9.67 |
| 11/16 | 783 | 836 | 763 | 823 | +7.17% | 346,000 | 233億868万 | - | 87.3 | 9.67 |
| 11/15 | 780 | 780 | 743 | 768 | -1.6% | 199,600 | 217億5005万 | - | 81.46 | 9.03 |
| 11/14 | 814 | 825 | 779 | 780 | -5.17% | 224,400 | 221億428万 | - | 82.79 | 9.17 |
| 11/11 | 788 | 835 | 751 | 823 | +2.65% | 1,224,400 | 233億868万 | - | 87.3 | 9.67 |
| 11/10 | 743 | 801 | 711 | 801 | +18.62% | 1,147,200 | 227億648万 | - | 85.04 | 9.42 |
| 11/09 | 688 | 688 | 639 | 676 | 0% | 210,000 | 191億4287万 | - | 71.7 | 7.94 |
| 11/08 | 651 | 676 | 646 | 676 | +5.84% | 256,000 | 191億4287万 | - | 71.7 | 7.94 |
| 11/07 | 640 | 660 | 638 | 638 | -0.23% | 171,600 | 180億8725万 | - | 67.74 | 7.51 |
| 11/04 | 650 | 658 | 638 | 640 | -5.61% | 500,000 | 181億2976万 | - | 67.9 | 7.52 |
| 11/02 | 740 | 745 | 663 | 678 | -9.48% | 809,600 | 192億664万 | - | 71.93 | 7.97 |
| 11/01 | 753 | 755 | 740 | 749 | -1.16% | 275,200 | 212億1869万 | - | 79.47 | 8.81 |
| 10/31 | 763 | 780 | 750 | 758 | +1% | 364,000 | 214億6666万 | - | 80.4 | 8.91 |
| 10/28 | 761 | 761 | 748 | 750 | -0.99% | 543,600 | 212億5412万 | - | 79.6 | 8.82 |
| 10/27 | 763 | 775 | 743 | 758 | -2.26% | 481,200 | 214億6666万 | - | 80.4 | 8.91 |
| 10/26 | 773 | 790 | 739 | 775 | +3.33% | 1,045,600 | 219億6259万 | - | 82.26 | 9.11 |
| 10/25 | 809 | 821 | 728 | 750 | -8.12% | 1,712,800 | 212億5412万 | - | 79.6 | 8.82 |
| 10/24 | 870 | 886 | 794 | 816 | -4.25% | 3,705,200 | 231億3156万 | - | 86.64 | 9.6 |
| 10/21 | 727 | 853 | 727 | 853 | 0% | 10,256,400 | 241億5885万 | - | 90.48 | 10.03 |
