時価総額
2017/05/31～2017/10/23
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 |
| 10/23 | 1,473 | 1,476 | 1,446 | 1,448 | -1.6% | 143,200 | 419億6326万 | -4.23% | 95.81 | 23.16 |
| 10/20 | 1,466 | 1,488 | 1,462 | 1,472 | -0.61% | 86,400 | 426億4429万 | -2.81% | 97.36 | 23.53 |
| 10/19 | 1,450 | 1,490 | 1,442 | 1,481 | +2.07% | 117,600 | 429億512万 | -2.41% | 97.96 | 23.68 |
| 10/18 | 1,484 | 1,484 | 1,451 | 1,451 | -2.26% | 101,000 | 420億3571万 | -4.51% | 95.97 | 23.2 |
| 10/17 | 1,495 | 1,505 | 1,466 | 1,484 | -1.23% | 115,000 | 430億655万 | -2.56% | 98.19 | 23.73 |
| 10/16 | 1,441 | 1,505 | 1,433 | 1,503 | +3.8% | 281,400 | 435億4268万 | -1.41% | 99.41 | 24.03 |
| 10/13 | 1,500 | 1,508 | 1,445 | 1,448 | -3.44% | 309,000 | 419億4877万 | -5.02% | 95.77 | 23.15 |
| 10/12 | 1,495 | 1,515 | 1,494 | 1,499 | +0.1% | 184,200 | 434億4125万 | -1.9% | 99.18 | 23.97 |
| 10/11 | 1,505 | 1,525 | 1,498 | 1,498 | -0.33% | 170,200 | 433億9778万 | -2% | 99.08 | 23.95 |
| 10/10 | 1,505 | 1,530 | 1,499 | 1,503 | -1.31% | 138,600 | 435億4268万 | -1.93% | 99.41 | 24.03 |
| 10/06 | 1,510 | 1,530 | 1,495 | 1,523 | +0.66% | 165,400 | 441億2228万 | -1.07% | 100.74 | 24.35 |
| 10/05 | 1,530 | 1,558 | 1,510 | 1,513 | -1.14% | 202,200 | 438億3248万 | -2.1% | 100.07 | 24.19 |
| 10/04 | 1,605 | 1,638 | 1,530 | 1,530 | -3.16% | 355,200 | 443億3963万 | -1.23% | 101.23 | 24.47 |
| 10/03 | 1,525 | 1,580 | 1,520 | 1,580 | +3.95% | 235,000 | 457億8864万 | +1.8% | 104.54 | 25.27 |
| 10/02 | 1,520 | 1,528 | 1,513 | 1,520 | -0.65% | 148,600 | 440億4983万 | -2.19% | 100.57 | 24.31 |
| 09/29 | 1,520 | 1,535 | 1,508 | 1,530 | 0% | 173,000 | 443億6807万 | -1.35% | 101.3 | 24.49 |
| 09/28 | 1,550 | 1,558 | 1,528 | 1,530 | -1.45% | 173,000 | 443億6807万 | -1.23% | 101.3 | 24.49 |
| 09/27 | 1,550 | 1,583 | 1,538 | 1,553 | -1.27% | 254,600 | 450億2055万 | +0.42% | 102.79 | 24.85 |
| 09/26 | 1,518 | 1,580 | 1,488 | 1,573 | +3.11% | 285,400 | 456億52万 | +2.11% | 104.11 | 25.17 |
| 09/25 | 1,525 | 1,560 | 1,513 | 1,525 | +0.49% | 344,000 | 442億2308万 | -0.33% | 100.97 | 24.41 |
| 09/22 | 1,543 | 1,560 | 1,498 | 1,518 | -3.34% | 276,800 | 440億559万 | -0.23% | 100.47 | 24.29 |
| 09/21 | 1,515 | 1,583 | 1,515 | 1,570 | +3.63% | 284,600 | 454億1336万 | +3.7% | 103.68 | 25.06 |
| 09/20 | 1,518 | 1,523 | 1,498 | 1,515 | -0.33% | 162,600 | 438億2245万 | +0.73% | 100.05 | 24.18 |
| 09/19 | 1,558 | 1,558 | 1,500 | 1,520 | -0.49% | 200,600 | 439億6708万 | +1.67% | 100.38 | 24.26 |
| 09/15 | 1,490 | 1,528 | 1,484 | 1,528 | +2.04% | 125,600 | 441億8402万 | +2.86% | 100.88 | 24.38 |
| 09/14 | 1,525 | 1,573 | 1,496 | 1,497 | -2.16% | 221,000 | 433億179万 | +1.7% | 98.86 | 23.9 |
| 09/13 | 1,545 | 1,548 | 1,503 | 1,530 | -0.49% | 169,200 | 442億5633万 | +4.65% | 101.04 | 24.42 |
| 09/12 | 1,580 | 1,593 | 1,520 | 1,538 | -0.49% | 214,600 | 444億7328万 | +5.89% | 101.54 | 24.54 |
| 09/11 | 1,540 | 1,558 | 1,508 | 1,545 | +2.66% | 164,600 | 446億9022万 | +7.29% | 102.03 | 24.66 |
| 09/08 | 1,499 | 1,525 | 1,490 | 1,505 | -0.82% | 214,000 | 435億3319万 | +5.32% | 99.39 | 24.02 |
| 09/07 | 1,600 | 1,610 | 1,494 | 1,518 | -1.94% | 308,200 | 438億9476万 | +7.02% | 100.22 | 24.22 |
| 09/06 | 1,456 | 1,578 | 1,440 | 1,548 | +2.82% | 467,200 | 447億6253万 | +9.91% | 102.2 | 24.7 |
| 09/05 | 1,585 | 1,620 | 1,476 | 1,505 | -5.64% | 630,800 | 435億3319万 | +7.96% | 99.39 | 24.02 |
| 09/04 | 1,670 | 1,678 | 1,575 | 1,595 | -4.92% | 399,000 | 461億3651万 | +15.25% | 105.33 | 25.46 |
| 09/01 | 1,660 | 1,695 | 1,635 | 1,678 | 0% | 330,200 | 485億2288万 | +22.45% | 110.78 | 26.78 |
| 08/31 | 1,595 | 1,690 | 1,578 | 1,678 | +5.5% | 408,400 | 485億2288万 | +23.89% | 110.78 | 26.78 |
| 08/30 | 1,650 | 1,690 | 1,568 | 1,590 | -1.55% | 645,800 | 459億9188万 | +19.01% | 105 | 25.38 |
| 08/29 | 1,623 | 1,665 | 1,588 | 1,615 | -0.62% | 627,200 | 467億1502万 | +22.07% | 106.66 | 25.78 |
| 08/28 | 1,515 | 1,628 | 1,513 | 1,625 | +11.88% | 935,000 | 470億428万 | +24.24% | 107.32 | 25.94 |
| 08/25 | 1,500 | 1,518 | 1,426 | 1,453 | -1.53% | 651,000 | 420億1459万 | +12.34% | 95.92 | 23.19 |
| 08/24 | 1,449 | 1,482 | 1,434 | 1,475 | +1.72% | 278,200 | 426億6542万 | +14.7% | 97.41 | 23.55 |
| 08/23 | 1,450 | 1,492 | 1,414 | 1,450 | +2.62% | 612,000 | 419億4228万 | +13.46% | 95.76 | 23.15 |
| 08/22 | 1,340 | 1,435 | 1,340 | 1,413 | +6.24% | 736,400 | 408億7203万 | +11.17% | 93.32 | 22.56 |
| 08/21 | 1,310 | 1,336 | 1,309 | 1,330 | +2.35% | 300,800 | 384億1765万 | +5.14% | 87.71 | 21.2 |
| 08/18 | 1,302 | 1,315 | 1,281 | 1,300 | -2.04% | 280,600 | 375億3664万 | +3.13% | 85.7 | 20.72 |
| 08/17 | 1,323 | 1,334 | 1,305 | 1,327 | +0.87% | 399,000 | 383億1655万 | +5.7% | 87.48 | 21.15 |
| 08/16 | 1,308 | 1,322 | 1,296 | 1,315 | +0.61% | 373,800 | 379億8436万 | +5.37% | 86.72 | 20.96 |
| 08/15 | 1,257 | 1,313 | 1,257 | 1,307 | +3.98% | 581,000 | 377億5328万 | +5.23% | 86.19 | 20.84 |
| 08/14 | 1,185 | 1,277 | 1,185 | 1,257 | +4.53% | 557,200 | 363億901万 | +1.7% | 82.9 | 20.04 |
| 08/10 | 1,250 | 1,250 | 1,185 | 1,203 | -3.37% | 264,400 | 347億3475万 | -2.39% | 79.3 | 19.17 |
| 08/09 | 1,261 | 1,268 | 1,224 | 1,245 | -2.7% | 300,800 | 359億4794万 | +1.1% | 82.07 | 19.84 |
| 08/08 | 1,273 | 1,279 | 1,248 | 1,279 | +1.91% | 173,200 | 369億4449万 | +4.32% | 84.35 | 20.39 |
| 08/07 | 1,256 | 1,262 | 1,236 | 1,255 | +0.04% | 111,400 | 362億5124万 | +2.78% | 82.77 | 20.01 |
| 08/04 | 1,232 | 1,274 | 1,227 | 1,255 | +1.21% | 202,200 | 362億3679万 | +3.08% | 82.73 | 20 |
| 08/03 | 1,254 | 1,259 | 1,226 | 1,240 | -1.2% | 137,600 | 358億351万 | +2.18% | 81.74 | 19.76 |
| 08/02 | 1,204 | 1,255 | 1,204 | 1,255 | +4.28% | 115,200 | 362億3679万 | +3.68% | 82.73 | 20 |
| 08/01 | 1,250 | 1,250 | 1,189 | 1,203 | -3.76% | 279,800 | 347億4919万 | -0.58% | 79.34 | 19.18 |
| 07/31 | 1,251 | 1,260 | 1,231 | 1,250 | -0.4% | 175,800 | 361億681万 | +3.22% | 82.44 | 19.93 |
| 07/28 | 1,278 | 1,290 | 1,245 | 1,255 | -1.8% | 209,800 | 362億5124万 | +3.63% | 82.77 | 20.01 |
| 07/27 | 1,250 | 1,299 | 1,244 | 1,278 | +3.06% | 217,400 | 369億1560万 | +5.45% | 84.28 | 20.37 |
| 07/26 | 1,265 | 1,269 | 1,234 | 1,240 | -1.7% | 144,000 | 358億1796万 | +2.31% | 81.78 | 19.77 |
| 07/25 | 1,233 | 1,271 | 1,218 | 1,262 | +2.35% | 115,200 | 364億3899万 | +3.91% | 83.19 | 20.11 |
| 07/24 | 1,240 | 1,244 | 1,210 | 1,233 | -2.1% | 210,400 | 356億131万 | +1.44% | 81.28 | 19.65 |
| 07/21 | 1,270 | 1,280 | 1,246 | 1,259 | -0.87% | 212,600 | 363億6678万 | +3.45% | 83.03 | 20.07 |
| 07/20 | 1,300 | 1,318 | 1,263 | 1,270 | -0.82% | 440,600 | 366億8452万 | +4.35% | 83.75 | 20.25 |
| 07/19 | 1,258 | 1,293 | 1,240 | 1,281 | +1.63% | 239,400 | 369億8782万 | +5.22% | 84.45 | 20.41 |
| 07/18 | 1,283 | 1,315 | 1,256 | 1,260 | -1.14% | 502,000 | 363億9566万 | +3.45% | 83.1 | 20.09 |
| 07/14 | 1,210 | 1,275 | 1,203 | 1,275 | +6.61% | 657,400 | 368億1450万 | +4.64% | 84.05 | 20.32 |
| 07/13 | 1,205 | 1,210 | 1,182 | 1,196 | +0.89% | 241,400 | 345億3255万 | -1.85% | 78.84 | 19.06 |
| 07/12 | 1,152 | 1,190 | 1,151 | 1,185 | +3.49% | 261,200 | 342億2926万 | -3.03% | 78.15 | 18.89 |
| 07/11 | 1,163 | 1,171 | 1,145 | 1,145 | -2.3% | 287,200 | 330億7384万 | -6.76% | 75.51 | 18.25 |
| 07/10 | 1,214 | 1,215 | 1,154 | 1,172 | +1.21% | 275,000 | 338億5374万 | -5.02% | 77.29 | 18.68 |
| 07/07 | 1,149 | 1,162 | 1,135 | 1,158 | 0% | 139,800 | 334億4935万 | -6.46% | 76.37 | 18.46 |
| 07/06 | 1,170 | 1,173 | 1,146 | 1,158 | -0.94% | 146,600 | 334億4935万 | -6.76% | 76.37 | 18.46 |
| 07/05 | 1,114 | 1,171 | 1,111 | 1,169 | +4.61% | 339,400 | 337億6709万 | -6.33% | 77.09 | 18.64 |
| 07/04 | 1,190 | 1,192 | 1,105 | 1,118 | -3.41% | 422,400 | 322億7949万 | -10.67% | 73.7 | 17.81 |
| 07/03 | 1,178 | 1,189 | 1,157 | 1,157 | +0.13% | 291,200 | 334億2046万 | -7.88% | 76.3 | 18.44 |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,135 | 1,156 | 1,125 | 1,156 | -0.39% | 319,400 | 333億7713万 | -8.37% | 76.2 | 18.42 |
| 06/29 | 1,189 | 1,198 | 1,151 | 1,160 | -0.34% | 303,200 | 335億712万 | -8.23% | 76.5 | 18.49 |
| 06/28 | 1,261 | 1,267 | 1,141 | 1,164 | -6.88% | 706,000 | 336億2266万 | -8.13% | 76.76 | 18.56 |
| 06/27 | 1,236 | 1,260 | 1,230 | 1,250 | +1.11% | 330,400 | 361億681万 | -1.65% | 82.44 | 19.93 |
| 06/26 | 1,258 | 1,265 | 1,214 | 1,236 | -1.1% | 298,800 | 357億964万 | -2.89% | 81.53 | 19.71 |
| 06/23 | 1,283 | 1,288 | 1,240 | 1,250 | -2.53% | 437,200 | 361億681万 | -2.11% | 82.44 | 19.93 |
| 06/22 | 1,288 | 1,295 | 1,275 | 1,283 | +0.39% | 154,400 | 370億4559万 | +0.75% | 84.58 | 20.44 |
| 06/21 | 1,270 | 1,303 | 1,265 | 1,278 | 0% | 440,800 | 368億7522万 | +0.67% | 84.19 | 20.35 |
| 06/20 | 1,300 | 1,318 | 1,275 | 1,278 | -1.73% | 305,600 | 368億7522万 | +1.07% | 84.19 | 20.35 |
| 06/19 | 1,280 | 1,328 | 1,280 | 1,300 | +2.77% | 385,600 | 375億2469万 | +3.17% | 85.67 | 20.71 |
| 06/16 | 1,275 | 1,293 | 1,260 | 1,265 | 0% | 106,400 | 365億1441万 | +0.88% | 83.37 | 20.15 |
| 06/15 | 1,275 | 1,300 | 1,250 | 1,265 | -0.78% | 253,200 | 365億1441万 | +1.44% | 83.37 | 20.15 |
| 06/14 | 1,308 | 1,310 | 1,275 | 1,275 | -1.92% | 190,400 | 368億306万 | +2.74% | 84.03 | 20.31 |
| 06/13 | 1,253 | 1,308 | 1,253 | 1,300 | +3.59% | 312,800 | 375億2469万 | +5.61% | 85.67 | 20.71 |
| 06/12 | 1,283 | 1,293 | 1,248 | 1,255 | -2.14% | 381,600 | 362億2576万 | +2.87% | 82.71 | 19.99 |
| 06/09 | 1,303 | 1,325 | 1,278 | 1,283 | -1.54% | 385,600 | 370億1955万 | +6.17% | 84.52 | 20.43 |
| 06/08 | 1,338 | 1,358 | 1,303 | 1,303 | -0.95% | 601,200 | 375億9685万 | +9.09% | 85.84 | 20.75 |
| 06/07 | 1,325 | 1,410 | 1,313 | 1,315 | +1.54% | 1,507,200 | 379億5766万 | +11.44% | 86.66 | 20.95 |
| 06/06 | 1,288 | 1,308 | 1,260 | 1,295 | +0.78% | 334,000 | 373億8036万 | +11.06% | 85.34 | 20.63 |
| 06/05 | 1,255 | 1,298 | 1,255 | 1,285 | +3.01% | 304,000 | 370億9171万 | +11.55% | 84.68 | 20.47 |
| 06/02 | 1,308 | 1,338 | 1,238 | 1,248 | -5.13% | 857,200 | 360億927万 | +9.43% | 82.21 | 19.87 |
| 06/01 | 1,263 | 1,335 | 1,258 | 1,315 | +4.99% | 1,102,800 | 379億5766万 | +16.47% | 86.66 | 20.95 |
| 05/31 | 1,248 | 1,268 | 1,238 | 1,253 | +0.6% | 345,600 | 361億5359万 | +12.33% | 82.54 | 19.95 |
