時価総額
2017/08/07～2017/12/29
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 |
| 12/29 | 1,588 | 1,615 | 1,540 | 1,588 | +2.25% | 382,400 | 465億1628万 | +10.82% | 106.2 | 25.67 |
| 12/28 | 1,550 | 1,595 | 1,535 | 1,553 | +0.13% | 262,200 | 454億9105万 | +8.91% | 103.86 | 25.11 |
| 12/27 | 1,481 | 1,570 | 1,471 | 1,551 | +6.45% | 353,600 | 454億3246万 | +9.23% | 103.73 | 25.07 |
| 12/26 | 1,475 | 1,485 | 1,451 | 1,457 | -1.65% | 151,000 | 426億7898万 | +3.11% | 97.44 | 23.55 |
| 12/25 | 1,495 | 1,508 | 1,472 | 1,482 | -0.27% | 143,800 | 433億9664万 | +5.15% | 99.08 | 23.95 |
| 12/22 | 1,525 | 1,525 | 1,481 | 1,486 | -1.3% | 188,200 | 435億1381万 | +5.96% | 99.35 | 24.01 |
| 12/21 | 1,463 | 1,510 | 1,427 | 1,505 | +3.9% | 306,400 | 436億6797万 | +7.89% | 99.7 | 24.1 |
| 12/20 | 1,453 | 1,464 | 1,419 | 1,449 | -0.31% | 149,400 | 420億2861万 | +4.43% | 95.96 | 23.19 |
| 12/19 | 1,510 | 1,515 | 1,450 | 1,453 | -4.41% | 253,000 | 421億5918万 | +5.06% | 96.25 | 23.27 |
| 12/18 | 1,500 | 1,520 | 1,455 | 1,520 | +7.04% | 573,000 | 441億320万 | +9.99% | 100.69 | 24.34 |
| 12/15 | 1,351 | 1,424 | 1,350 | 1,420 | +5.11% | 333,000 | 412億168万 | +2.82% | 94.07 | 22.74 |
| 12/14 | 1,351 | 1,381 | 1,346 | 1,351 | -0.55% | 190,400 | 391億9962万 | -2.53% | 89.5 | 21.63 |
| 12/13 | 1,392 | 1,392 | 1,346 | 1,359 | -1.27% | 158,000 | 394億1724万 | -2.27% | 89.99 | 21.75 |
| 12/12 | 1,399 | 1,412 | 1,371 | 1,376 | -2.38% | 137,800 | 399億2500万 | -1.29% | 91.15 | 22.03 |
| 12/11 | 1,359 | 1,410 | 1,349 | 1,410 | +4.76% | 226,200 | 408億9702万 | +0.89% | 93.37 | 22.57 |
| 12/08 | 1,358 | 1,372 | 1,334 | 1,346 | +0.22% | 148,000 | 390億4004万 | -3.82% | 89.13 | 21.55 |
| 12/07 | 1,351 | 1,387 | 1,336 | 1,343 | -1.32% | 166,400 | 389億5299万 | -4.38% | 88.93 | 21.5 |
| 12/06 | 1,333 | 1,390 | 1,333 | 1,361 | +1.27% | 210,000 | 394億7527万 | -3.44% | 90.13 | 21.79 |
| 12/05 | 1,400 | 1,405 | 1,343 | 1,344 | -4.28% | 203,800 | 389億8201万 | -5.05% | 89 | 21.51 |
| 12/04 | 1,445 | 1,445 | 1,401 | 1,404 | -0.57% | 121,400 | 407億2292万 | -1.16% | 92.97 | 22.47 |
| 12/01 | 1,423 | 1,423 | 1,389 | 1,412 | +0.04% | 60,200 | 409億5505万 | -0.67% | 93.5 | 22.6 |
| 11/30 | 1,418 | 1,418 | 1,370 | 1,411 | +0.28% | 135,800 | 409億4054万 | -0.77% | 93.47 | 22.59 |
| 11/29 | 1,430 | 1,442 | 1,396 | 1,407 | -0.74% | 118,000 | 408億2448万 | -1.19% | 93.21 | 22.53 |
| 11/28 | 1,429 | 1,430 | 1,377 | 1,418 | -0.49% | 175,400 | 411億2914万 | -0.6% | 93.9 | 22.7 |
| 11/27 | 1,429 | 1,454 | 1,413 | 1,425 | +0.32% | 189,000 | 413億3224万 | -0.25% | 94.37 | 22.81 |
| 11/24 | 1,400 | 1,423 | 1,377 | 1,420 | +2.05% | 165,400 | 412億168万 | -0.7% | 94.07 | 22.74 |
| 11/22 | 1,395 | 1,406 | 1,371 | 1,392 | +0.4% | 198,600 | 403億7474万 | -2.76% | 92.18 | 22.28 |
| 11/21 | 1,369 | 1,394 | 1,328 | 1,386 | +1.61% | 290,800 | 401億9225万 | -3.41% | 91.76 | 22.18 |
| 11/20 | 1,282 | 1,369 | 1,282 | 1,364 | +6.23% | 334,200 | 395億5428万 | -5.28% | 90.31 | 21.83 |
| 11/17 | 1,312 | 1,327 | 1,263 | 1,284 | -2.06% | 338,200 | 372億3438万 | -11.02% | 85.01 | 20.55 |
| 11/16 | 1,293 | 1,328 | 1,293 | 1,311 | +0.58% | 254,400 | 380億1735万 | -9.71% | 86.8 | 20.98 |
| 11/15 | 1,343 | 1,368 | 1,285 | 1,304 | -3.48% | 535,600 | 377億9986万 | -10.66% | 86.3 | 20.86 |
| 11/14 | 1,460 | 1,470 | 1,343 | 1,351 | -5.53% | 513,800 | 391億6280万 | -7.94% | 89.41 | 21.61 |
| 11/13 | 1,535 | 1,535 | 1,429 | 1,430 | -4.7% | 625,200 | 414億5370万 | -3.02% | 94.64 | 22.88 |
| 11/10 | 1,525 | 1,533 | 1,493 | 1,500 | -2.76% | 353,000 | 434億9811万 | +1.56% | 99.31 | 24.01 |
| 11/09 | 1,465 | 1,575 | 1,451 | 1,543 | +5.87% | 660,200 | 447億3056万 | +4.36% | 102.12 | 24.69 |
| 11/08 | 1,463 | 1,463 | 1,444 | 1,457 | +0.45% | 100,200 | 422億5117万 | -1.55% | 96.46 | 23.32 |
| 11/07 | 1,457 | 1,488 | 1,445 | 1,451 | +0.1% | 256,800 | 420億6267万 | -2.13% | 96.03 | 23.21 |
| 11/06 | 1,458 | 1,471 | 1,443 | 1,449 | -0.51% | 124,000 | 420億1918万 | -2.49% | 95.93 | 23.19 |
| 11/02 | 1,494 | 1,500 | 1,456 | 1,457 | -1.82% | 115,200 | 422億3667万 | -2.18% | 96.43 | 23.31 |
| 11/01 | 1,476 | 1,495 | 1,455 | 1,484 | +0.44% | 187,600 | 430億1963万 | -0.64% | 98.22 | 23.74 |
| 10/31 | 1,490 | 1,494 | 1,461 | 1,477 | -1.37% | 149,200 | 428億3114万 | -1.27% | 97.79 | 23.64 |
| 10/30 | 1,481 | 1,548 | 1,481 | 1,498 | +1.56% | 209,800 | 434億2561万 | -0.03% | 99.15 | 23.97 |
| 10/27 | 1,447 | 1,478 | 1,435 | 1,475 | +3.47% | 150,000 | 427億5864万 | -1.63% | 97.62 | 23.6 |
| 10/26 | 1,445 | 1,445 | 1,416 | 1,425 | -1.14% | 213,600 | 413億2321万 | -5.19% | 94.35 | 22.81 |
| 10/25 | 1,482 | 1,482 | 1,441 | 1,442 | -1.03% | 121,200 | 418億168万 | -4.28% | 95.44 | 23.07 |
| 10/24 | 1,449 | 1,459 | 1,428 | 1,457 | +0.59% | 141,000 | 422億3667万 | -3.54% | 96.43 | 23.31 |
| 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 |
