時価総額
2016/08/12～2017/01/11
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 | 10/1, 株式併合 10→1 |
| 2017 |
| 01/11 | 1,980 | 2,000 | 1,970 | 1,990 | +0.51% | 3,500 | 60億2497万 | +0.3% | 41.29 | 1.06 |
| 01/10 | 1,970 | 1,990 | 1,960 | 1,980 | +1.02% | 8,900 | 59億9470万 | -0.3% | 41.09 | 1.05 |
| 01/06 | 1,960 | 2,010 | 1,950 | 1,960 | 0% | 14,400 | 59億3414万 | -1.51% | 40.67 | 1.04 |
| 01/05 | 1,960 | 1,980 | 1,960 | 1,960 | +0.51% | 5,800 | 59億3414万 | -1.8% | 40.67 | 1.04 |
| 01/04 | 1,930 | 1,950 | 1,920 | 1,950 | +2.09% | 6,400 | 59億387万 | -2.6% | 40.46 | 1.04 |
| 2016 |
| 12/30 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 3,600 | 57億8276万 | -4.98% | 39.64 | 1.01 |
| 12/29 | 1,900 | 1,910 | 1,890 | 1,900 | -1.55% | 3,700 | 57億5249万 | -5.57% | 39.43 | 1.01 |
| 12/28 | 1,900 | 1,930 | 1,900 | 1,930 | +2.12% | 3,200 | 58億4331万 | -4.08% | 40.05 | 1.02 |
| 12/27 | 1,900 | 1,910 | 1,880 | 1,890 | -1.05% | 7,800 | 57億2221万 | -6.02% | 39.22 | 1 |
| 12/26 | 1,950 | 1,950 | 1,890 | 1,910 | -2.55% | 11,500 | 57億8276万 | -4.93% | 39.64 | 1.01 |
| 12/22 | 1,960 | 1,970 | 1,900 | 1,960 | -0.51% | 20,300 | 59億3414万 | -2.29% | 40.67 | 1.04 |
| 12/21 | 2,000 | 2,000 | 1,950 | 1,970 | 0% | 18,100 | 59億6442万 | -1.55% | 40.88 | 1.05 |
| 12/20 | 1,990 | 1,990 | 1,970 | 1,970 | -0.51% | 3,300 | 59億6442万 | -1.2% | 40.88 | 1.05 |
| 12/19 | 1,980 | 2,000 | 1,970 | 1,980 | 0% | 5,100 | 59億9470万 | -0.4% | 41.09 | 1.05 |
| 12/16 | 2,000 | 2,000 | 1,980 | 1,980 | -1.49% | 6,600 | 59億9470万 | -0.05% | 41.09 | 1.05 |
| 12/15 | 2,030 | 2,030 | 2,010 | 2,010 | -0.99% | 4,000 | 60億8552万 | +1.77% | 41.71 | 1.07 |
| 12/14 | 2,030 | 2,030 | 2,010 | 2,030 | -0.49% | 3,900 | 61億4608万 | +3.26% | 42.13 | 1.08 |
| 12/13 | 2,030 | 2,040 | 2,010 | 2,040 | -0.49% | 8,100 | 61億7635万 | +4.24% | 42.33 | 1.08 |
| 12/12 | 2,070 | 2,070 | 2,030 | 2,050 | 0% | 8,500 | 62億663万 | +5.18% | 42.54 | 1.09 |
| 12/09 | 2,060 | 2,060 | 2,030 | 2,050 | -0.49% | 10,400 | 62億663万 | +5.72% | 42.54 | 1.09 |
| 12/08 | 2,050 | 2,060 | 2,040 | 2,060 | +0.49% | 7,200 | 62億3691万 | +6.74% | 42.75 | 1.09 |
| 12/07 | 2,080 | 2,080 | 2,020 | 2,050 | +0.49% | 15,800 | 62億663万 | +6.66% | 42.54 | 1.09 |
| 12/06 | 2,020 | 2,050 | 2,010 | 2,040 | +1.49% | 10,900 | 61億7635万 | +6.53% | 42.33 | 1.08 |
| 12/05 | 2,010 | 2,050 | 2,010 | 2,010 | -0.5% | 13,300 | 60億8552万 | +5.29% | 41.71 | 1.07 |
| 12/02 | 2,050 | 2,050 | 2,010 | 2,020 | -1.46% | 10,100 | 61億1580万 | +6.09% | 41.92 | 1.07 |
| 12/01 | 2,080 | 2,090 | 2,040 | 2,050 | -1.44% | 14,200 | 62億663万 | +8.07% | 42.54 | 1.09 |
| 11/30 | 2,100 | 2,120 | 2,040 | 2,080 | -0.48% | 24,400 | 62億9746万 | +10.05% | 43.16 | 1.1 |
| 11/29 | 2,090 | 2,110 | 2,050 | 2,090 | -0.95% | 25,100 | 63億2773万 | +11.11% | 43.37 | 1.11 |
| 11/28 | 2,150 | 2,150 | 2,070 | 2,110 | -2.76% | 54,400 | 63億8829万 | +12.71% | 43.79 | 1.12 |
| 11/25 | 1,910 | 2,360 | 1,910 | 2,170 | +11.86% | 410,100 | 65億6994万 | +16.48% | 45.03 | 1.15 |
| 11/24 | 1,910 | 1,940 | 1,900 | 1,940 | +2.11% | 5,300 | 58億7359万 | +4.86% | 40.26 | 1.03 |
| 11/22 | 1,910 | 1,910 | 1,840 | 1,900 | -0.52% | 7,600 | 57億5249万 | +2.93% | 39.43 | 1.01 |
| 11/21 | 1,850 | 1,950 | 1,850 | 1,910 | +3.8% | 17,800 | 57億8276万 | +3.58% | 39.64 | 1.01 |
| 11/18 | 1,860 | 1,880 | 1,830 | 1,840 | -0.54% | 12,400 | 55億7083万 | -0.05% | 38.18 | 0.98 |
| 11/17 | 1,840 | 1,850 | 1,820 | 1,850 | +1.65% | 3,900 | 56億110万 | +0.43% | 38.39 | 0.98 |
| 11/16 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 3,300 | 55億1028万 | -1.19% | 37.77 | 0.97 |
| 11/15 | 1,830 | 1,830 | 1,790 | 1,800 | -1.64% | 9,400 | 54億4972万 | -2.39% | 37.35 | 0.96 |
| 11/14 | 1,810 | 1,850 | 1,800 | 1,830 | +1.67% | 11,000 | 55億4055万 | -0.97% | 37.98 | 0.97 |
| 11/11 | 1,780 | 1,830 | 1,770 | 1,800 | -1.1% | 17,000 | 54億4972万 | -2.81% | 37.35 | 0.96 |
| 11/10 | 1,800 | 1,830 | 1,790 | 1,820 | +2.25% | 5,900 | 55億1028万 | -2.15% | 37.77 | 0.97 |
| 11/09 | 1,840 | 1,860 | 1,760 | 1,780 | -2.2% | 7,200 | 53億8917万 | -4.76% | 36.94 | 0.94 |
| 11/08 | 1,840 | 1,850 | 1,820 | 1,820 | -0.55% | 2,100 | 55億1028万 | -2.78% | 37.77 | 0.97 |
| 11/07 | 1,810 | 1,830 | 1,800 | 1,830 | +1.67% | 2,700 | 55億4055万 | -2.4% | 37.98 | 0.97 |
| 11/04 | 1,800 | 1,800 | 1,790 | 1,800 | -1.64% | 5,100 | 54億4972万 | -4.15% | 37.35 | 0.96 |
| 11/02 | 1,850 | 1,850 | 1,830 | 1,830 | -2.14% | 4,800 | 55億4055万 | -2.76% | 37.98 | 0.97 |
| 11/01 | 1,870 | 1,870 | 1,850 | 1,870 | 0% | 4,300 | 56億6166万 | -0.95% | 38.81 | 0.99 |
| 10/31 | 1,880 | 1,900 | 1,860 | 1,870 | -0.53% | 5,300 | 56億6166万 | -1.27% | 38.81 | 0.99 |
| 10/28 | 1,870 | 1,890 | 1,870 | 1,880 | 0% | 7,400 | 56億9193万 | -1% | 39.01 | 1 |
| 10/27 | 1,870 | 1,880 | 1,860 | 1,880 | +1.08% | 2,700 | 56億9193万 | -1.31% | 39.01 | 1 |
| 10/26 | 1,870 | 1,870 | 1,850 | 1,860 | -0.53% | 2,700 | 56億3138万 | -2.62% | 38.6 | 0.99 |
| 10/25 | 1,870 | 1,890 | 1,860 | 1,870 | +0.54% | 5,900 | 56億6166万 | -2.45% | 38.81 | 0.99 |
| 10/24 | 1,870 | 1,870 | 1,850 | 1,860 | 0% | 3,200 | 56億3138万 | -3.13% | 38.6 | 0.99 |
| 10/21 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 4,400 | 56億3138万 | -3.13% | 38.6 | 0.99 |
| 10/20 | 1,880 | 1,880 | 1,870 | 1,880 | +1.08% | 1,900 | 56億9193万 | -2.19% | 39.01 | 1 |
| 10/19 | 1,860 | 1,860 | 1,850 | 1,860 | +1.09% | 1,100 | 56億3138万 | -3.33% | 38.6 | 0.99 |
| 10/18 | 1,850 | 1,860 | 1,840 | 1,840 | 0% | 3,100 | 55億7083万 | -4.61% | 38.18 | 0.98 |
| 10/17 | 1,840 | 1,860 | 1,840 | 1,840 | 0% | 1,900 | 55億7083万 | -4.61% | 38.18 | 0.98 |
| 10/14 | 1,880 | 1,880 | 1,840 | 1,840 | -1.08% | 4,300 | 55億7083万 | -4.61% | 38.18 | 0.98 |
| 10/13 | 1,870 | 1,880 | 1,840 | 1,860 | +0.54% | 7,400 | 56億3138万 | -3.63% | 38.6 | 0.99 |
| 10/12 | 1,880 | 1,880 | 1,850 | 1,850 | -1.6% | 10,700 | 56億110万 | -3.95% | 38.39 | 0.98 |
| 10/11 | 1,870 | 1,880 | 1,870 | 1,880 | -0.53% | 5,000 | 56億9193万 | -2.19% | 39.01 | 1 |
| 10/07 | 1,920 | 1,920 | 1,880 | 1,890 | -2.07% | 7,500 | 57億2221万 | -1.51% | 39.22 | 1 |
| 10/06 | 1,930 | 1,950 | 1,920 | 1,930 | -3.5% | 19,700 | 58億4331万 | +0.73% | 40.05 | 1.02 |
| 10/05 | 1,990 | 2,010 | 1,960 | 2,000 | -1.96% | 20,600 | 60億5525万 | +4.55% | 41.5 | 1.06 |
| 10/04 | 1,900 | 2,050 | 1,900 | 2,040 | +9.09% | 35,200 | 61億7635万 | +7.42% | 42.33 | 1.08 |
| 10/03 | 1,930 | 1,940 | 1,820 | 1,870 | -1.06% | 9,700 | 56億6166万 | -0.69% | 38.81 | 0.99 |
| 09/30 | 1,890 | 1,890 | 1,870 | 1,890 | -0.53% | 4,800 | 57億2221万 | +0.85% | 39.22 | 1 |
| 09/29 | 1,920 | 1,920 | 1,890 | 1,900 | 0% | 6,300 | 57億5249万 | +1.93% | 39.43 | 1.01 |
| 09/28 | 1,970 | 1,970 | 1,880 | 1,900 | -4.52% | 10,600 | 57億5249万 | +2.54% | 39.43 | 1.01 |
| 09/27 | 1,960 | 1,990 | 1,920 | 1,990 | -0.5% | 8,200 | 60億2497万 | +8.03% | 41.3 | 1.06 |
| 09/26 | 1,990 | 2,000 | 1,950 | 2,000 | -0.5% | 5,300 | 60億5525万 | +9.53% | 41.5 | 1.06 |
| 09/23 | 2,030 | 2,040 | 1,990 | 2,010 | -0.99% | 9,300 | 60億8552万 | +10.99% | 41.71 | 1.07 |
| 09/21 | 1,980 | 2,030 | 1,940 | 2,030 | +1.5% | 9,000 | 61億4608万 | +13.03% | 42.13 | 1.08 |
| 09/20 | 2,060 | 2,070 | 2,000 | 2,000 | -1.48% | 15,200 | 60億5525万 | +12.3% | 41.5 | 1.06 |
| 09/16 | 1,970 | 2,030 | 1,950 | 2,030 | +4.1% | 13,900 | 61億4608万 | +14.82% | 42.13 | 1.08 |
| 09/15 | 1,860 | 2,000 | 1,860 | 1,950 | +4.84% | 17,200 | 59億387万 | +11.24% | 40.47 | 1.04 |
| 09/14 | 1,860 | 1,880 | 1,810 | 1,860 | -2.11% | 7,300 | 56億3138万 | +6.77% | 38.6 | 0.99 |
| 09/13 | 2,000 | 2,000 | 1,900 | 1,900 | -2.56% | 9,700 | 57億5249万 | +9.51% | 39.43 | 1.01 |
| 09/12 | 1,950 | 2,040 | 1,870 | 1,950 | -1.52% | 18,700 | 59億387万 | +12.98% | 40.47 | 1.04 |
| 09/09 | 1,860 | 1,980 | 1,840 | 1,980 | +8.2% | 21,400 | 59億9470万 | +15.38% | 41.09 | 1.05 |
| 09/08 | 1,830 | 1,850 | 1,790 | 1,830 | -0.54% | 5,000 | 55億4055万 | +7.39% | 37.98 | 0.97 |
| 09/07 | 1,850 | 1,860 | 1,820 | 1,840 | -1.08% | 2,000 | 55億7083万 | +8.3% | 38.18 | 0.98 |
| 09/06 | 1,780 | 1,860 | 1,770 | 1,860 | +5.08% | 5,500 | 56億3138万 | +9.73% | 38.6 | 0.99 |
| 09/05 | 1,780 | 1,790 | 1,750 | 1,770 | +0.57% | 1,500 | 53億5889万 | +4.73% | 36.73 | 0.94 |
| 09/02 | 1,770 | 1,780 | 1,750 | 1,760 | -1.68% | 1,800 | 53億2862万 | +4.27% | 36.52 | 0.93 |
| 09/01 | 1,810 | 1,810 | 1,750 | 1,790 | -2.19% | 4,800 | 54億1945万 | +6.11% | 37.15 | 0.95 |
| 08/31 | 1,890 | 1,910 | 1,790 | 1,830 | -0.54% | 16,600 | 55億4055万 | +8.67% | 37.98 | 0.97 |
| 08/30 | 1,680 | 1,920 | 1,680 | 1,840 | +10.84% | 39,200 | 55億7083万 | +9.52% | 38.18 | 0.98 |
| 08/29 | 1,660 | 1,670 | 1,650 | 1,660 | +1.22% | 3,100 | 50億2586万 | -0.95% | 34.45 | 0.88 |
| 08/26 | 1,630 | 1,640 | 1,620 | 1,640 | +0.61% | 3,700 | 49億6530万 | -2.32% | 34.03 | 0.87 |
| 08/25 | 1,640 | 1,650 | 1,620 | 1,630 | -0.61% | 5,400 | 49億3503万 | -3.03% | 33.83 | 0.87 |
| 08/24 | 1,630 | 1,650 | 1,620 | 1,640 | +0.61% | 1,800 | 49億6530万 | -2.61% | 34.03 | 0.87 |
| 08/23 | 1,610 | 1,640 | 1,610 | 1,630 | +0.62% | 800 | 49億3503万 | -3.32% | 33.83 | 0.87 |
| 08/22 | 1,620 | 1,630 | 1,610 | 1,620 | +0.62% | 2,500 | 49億475万 | -4.14% | 33.62 | 0.86 |
| 08/19 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 1,300 | 48億7447万 | -4.85% | 33.41 | 0.85 |
| 08/18 | 1,610 | 1,620 | 1,610 | 1,620 | -1.22% | 1,500 | 49億475万 | -4.37% | 33.62 | 0.86 |
| 08/17 | 1,640 | 1,640 | 1,610 | 1,640 | 0% | 6,600 | 49億6530万 | -3.3% | 34.03 | 0.87 |
| 08/16 | 1,650 | 1,650 | 1,640 | 1,640 | -1.8% | 2,200 | 49億6530万 | -3.3% | 34.03 | 0.87 |
| 08/15 | 1,670 | 1,670 | 1,660 | 1,670 | +0.6% | 900 | 50億5613万 | -1.42% | 34.66 | 0.89 |
| 08/12 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 2,100 | 50億2586万 | -1.95% | 34.45 | 0.88 |
