時価総額
2016/11/04～2017/03/31
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 |
| 03/31 | 3,990 | 3,990 | 3,875 | 3,875 | -2.52% | 4,800 | 152億4812万 | -7.72% | 12.56 | 1.79 |
| 03/30 | 3,910 | 3,980 | 3,910 | 3,975 | 0% | 2,500 | 156億4162万 | -5.72% | 12.88 | 1.84 |
| 03/29 | 3,965 | 4,020 | 3,965 | 3,975 | -1.85% | 5,800 | 156億4162万 | -5.87% | 12.88 | 1.84 |
| 03/28 | 4,065 | 4,065 | 4,020 | 4,050 | -0.37% | 13,300 | 159億3675万 | -4.26% | 13.13 | 1.87 |
| 03/27 | 4,090 | 4,105 | 4,055 | 4,065 | -0.73% | 5,600 | 159億9577万 | -3.92% | 13.18 | 1.88 |
| 03/24 | 4,175 | 4,175 | 4,090 | 4,095 | -0.97% | 4,700 | 161億1382万 | -3.21% | 13.27 | 1.89 |
| 03/23 | 4,075 | 4,140 | 4,075 | 4,135 | +1.47% | 3,200 | 162億7122万 | -2.22% | 13.4 | 1.91 |
| 03/22 | 4,095 | 4,095 | 3,975 | 4,075 | -0.61% | 11,000 | 160億3512万 | -3.64% | 13.21 | 1.89 |
| 03/21 | 4,200 | 4,200 | 4,075 | 4,100 | -2.38% | 15,200 | 161億3350万 | -3.05% | 13.29 | 1.9 |
| 03/17 | 4,180 | 4,220 | 4,180 | 4,200 | +0.48% | 2,000 | 165億2700万 | -0.92% | 13.61 | 1.94 |
| 03/16 | 4,210 | 4,210 | 4,180 | 4,180 | -1.18% | 3,700 | 164億4830万 | -1.46% | 13.55 | 1.93 |
| 03/15 | 4,285 | 4,295 | 4,230 | 4,230 | -1.28% | 4,800 | 166億4505万 | -0.35% | 13.71 | 1.96 |
| 03/14 | 4,285 | 4,310 | 4,285 | 4,285 | -0.58% | 2,700 | 168億6147万 | +0.94% | 13.89 | 1.98 |
| 03/13 | 4,280 | 4,320 | 4,280 | 4,310 | -0.58% | 6,900 | 169億5985万 | +1.72% | 13.97 | 1.99 |
| 03/10 | 4,315 | 4,345 | 4,300 | 4,335 | +0.7% | 4,700 | 170億5822万 | +2.51% | 14.05 | 2.01 |
| 03/09 | 4,320 | 4,320 | 4,300 | 4,305 | -0.35% | 900 | 169億4017万 | +1.89% | 13.95 | 1.99 |
| 03/08 | 4,335 | 4,335 | 4,305 | 4,320 | -0.23% | 2,900 | 169億9920万 | +2.32% | 14 | 2 |
| 03/07 | 4,350 | 4,400 | 4,330 | 4,330 | -0.35% | 8,800 | 170億3855万 | +2.68% | 14.03 | 2 |
| 03/06 | 4,350 | 4,395 | 4,335 | 4,345 | -1.03% | 8,800 | 170億9757万 | +3.23% | 14.08 | 2.01 |
| 03/03 | 4,265 | 4,390 | 4,265 | 4,390 | +2.57% | 12,900 | 172億7465万 | +4.5% | 14.23 | 2.03 |
| 03/02 | 4,350 | 4,385 | 4,275 | 4,280 | -2.39% | 5,400 | 168億4180万 | +2.1% | 13.87 | 1.98 |
| 03/01 | 4,270 | 4,385 | 4,260 | 4,385 | +2.69% | 13,500 | 172億5497万 | +4.73% | 14.21 | 2.03 |
| 02/28 | 4,215 | 4,270 | 4,215 | 4,270 | +0.95% | 4,100 | 168億245万 | +2.23% | 13.84 | 1.98 |
| 02/27 | 4,245 | 4,245 | 4,200 | 4,230 | -0.35% | 4,600 | 166億4505万 | +1.44% | 13.71 | 1.96 |
| 02/24 | 4,280 | 4,280 | 4,225 | 4,245 | -0.82% | 3,400 | 167億407万 | +1.95% | 13.76 | 1.96 |
| 02/23 | 4,170 | 4,300 | 4,150 | 4,280 | +3.01% | 7,800 | 168億4180万 | +2.93% | 13.87 | 1.98 |
| 02/22 | 4,155 | 4,155 | 4,090 | 4,155 | -0.12% | 6,500 | 163億4992万 | +0.07% | 13.47 | 1.92 |
| 02/21 | 4,060 | 4,160 | 4,050 | 4,160 | +2.21% | 6,100 | 163億6960万 | +0.34% | 13.48 | 1.92 |
| 02/20 | 4,050 | 4,095 | 4,050 | 4,070 | +0.25% | 2,500 | 160億1545万 | -1.79% | 13.19 | 1.88 |
| 02/17 | 4,080 | 4,095 | 4,045 | 4,060 | +0.12% | 4,100 | 159億7610万 | -2.1% | 13.16 | 1.88 |
| 02/16 | 4,130 | 4,165 | 4,030 | 4,055 | -1.7% | 8,100 | 159億5642万 | -2.24% | 13.14 | 1.88 |
| 02/15 | 4,050 | 4,140 | 4,050 | 4,125 | +1.35% | 8,700 | 162億3187万 | -0.58% | 13.37 | 1.91 |
| 02/14 | 3,950 | 4,160 | 3,810 | 4,070 | -6.44% | 69,300 | 160億1545万 | -1.93% | 13.19 | 1.88 |
| 02/13 | 4,290 | 4,400 | 4,260 | 4,350 | +1.52% | 16,900 | 171億1725万 | +4.79% | 14.1 | 2.01 |
| 02/10 | 4,260 | 4,300 | 4,230 | 4,285 | +0.59% | 18,900 | 168億6147万 | +3.5% | 13.89 | 1.98 |
| 02/09 | 4,180 | 4,270 | 4,150 | 4,260 | +0.95% | 9,400 | 167億6310万 | +3.22% | 13.81 | 1.97 |
| 02/08 | 4,120 | 4,230 | 4,120 | 4,220 | +3.05% | 17,900 | 166億570万 | +2.55% | 13.68 | 1.95 |
| 02/07 | 4,110 | 4,115 | 4,070 | 4,095 | -0.36% | 5,700 | 161億1382万 | -0.15% | 13.27 | 1.89 |
| 02/06 | 4,205 | 4,230 | 4,110 | 4,110 | -2.72% | 1,900 | 161億7285万 | +0.54% | 13.32 | 1.9 |
| 02/03 | 4,220 | 4,235 | 4,220 | 4,225 | -0.35% | 2,800 | 166億2537万 | +3.58% | 13.69 | 1.95 |
| 02/02 | 4,200 | 4,250 | 4,200 | 4,240 | +1.31% | 5,500 | 166億8440万 | +4.33% | 13.74 | 1.96 |
| 02/01 | 4,100 | 4,280 | 4,100 | 4,185 | +1.45% | 16,100 | 164億6797万 | +3.44% | 13.56 | 1.94 |
| 01/31 | 4,150 | 4,155 | 4,100 | 4,125 | -0.84% | 5,100 | 162億3187万 | +2.46% | 13.37 | 1.91 |
| 01/30 | 4,160 | 4,170 | 4,135 | 4,160 | +0.24% | 6,600 | 163億6960万 | +3.95% | 13.48 | 1.92 |
| 01/27 | 4,150 | 4,170 | 4,125 | 4,150 | -0.24% | 6,000 | 163億3025万 | +4.35% | 13.45 | 1.92 |
| 01/26 | 4,140 | 4,170 | 4,130 | 4,160 | +0.48% | 6,600 | 163億6960万 | +5.32% | 13.48 | 1.92 |
| 01/25 | 4,140 | 4,165 | 4,120 | 4,140 | +0.98% | 14,000 | 162億9090万 | +5.64% | 13.42 | 1.92 |
| 01/24 | 4,075 | 4,130 | 4,070 | 4,100 | +0.61% | 3,400 | 161億3350万 | +5.4% | 13.29 | 1.9 |
| 01/23 | 4,110 | 4,120 | 4,075 | 4,075 | -0.73% | 5,200 | 160億3512万 | +5.43% | 13.21 | 1.89 |
| 01/20 | 4,120 | 4,140 | 4,090 | 4,105 | -0.24% | 2,600 | 161億5317万 | +6.87% | 13.31 | 1.9 |
| 01/19 | 4,030 | 4,120 | 4,030 | 4,115 | +2.49% | 5,900 | 161億9252万 | +7.89% | 13.34 | 1.9 |
| 01/18 | 4,025 | 4,070 | 4,015 | 4,015 | -1.95% | 4,400 | 157億9902万 | +6.02% | 13.01 | 1.86 |
| 01/17 | 4,120 | 4,145 | 4,065 | 4,095 | -1.33% | 5,500 | 161億1382万 | +8.82% | 13.27 | 1.89 |
| 01/16 | 4,060 | 4,150 | 4,060 | 4,150 | +1.22% | 8,400 | 163億3025万 | +11.11% | 13.45 | 1.92 |
| 01/13 | 4,025 | 4,110 | 4,020 | 4,100 | +0.61% | 7,300 | 161億3350万 | +10.6% | 13.29 | 1.9 |
| 01/12 | 4,140 | 4,140 | 4,065 | 4,075 | -1.57% | 6,200 | 160億3512万 | +10.64% | 13.21 | 1.89 |
| 01/11 | 4,065 | 4,140 | 4,060 | 4,140 | +0.85% | 9,400 | 162億9090万 | +13.15% | 13.42 | 1.92 |
| 01/10 | 4,060 | 4,130 | 4,015 | 4,105 | +1.11% | 15,400 | 161億5317万 | +12.99% | 13.31 | 1.9 |
| 01/06 | 3,980 | 4,085 | 3,975 | 4,060 | +2.01% | 13,000 | 159億7610万 | +12.53% | 13.16 | 1.88 |
| 01/05 | 3,940 | 3,980 | 3,915 | 3,980 | +1.02% | 7,500 | 156億6130万 | +10.99% | 12.9 | 1.84 |
| 01/04 | 3,830 | 4,010 | 3,830 | 3,940 | +1.29% | 14,700 | 155億390万 | +10.36% | 12.77 | 1.82 |
| 2016 |
| 12/30 | 3,730 | 3,910 | 3,730 | 3,890 | +3.18% | 12,100 | 153億715万 | +9.52% | 12.61 | 1.8 |
| 12/29 | 3,875 | 3,875 | 3,750 | 3,770 | -2.84% | 8,900 | 148億3495万 | +6.62% | 12.22 | 1.74 |
| 12/28 | 3,840 | 3,890 | 3,820 | 3,880 | +0.65% | 6,800 | 152億6780万 | +10.01% | 12.58 | 1.79 |
| 12/27 | 3,800 | 3,890 | 3,800 | 3,855 | +1.85% | 21,600 | 151億6942万 | +9.67% | 12.5 | 1.78 |
| 12/26 | 3,680 | 3,790 | 3,680 | 3,785 | +2.85% | 15,600 | 148億9397万 | +8.27% | 12.27 | 1.75 |
| 12/22 | 3,570 | 3,680 | 3,550 | 3,680 | +4.1% | 17,600 | 144億8080万 | +5.75% | 11.93 | 1.7 |
| 12/21 | 3,515 | 3,565 | 3,515 | 3,535 | +0.57% | 9,000 | 139億1022万 | +1.93% | 11.46 | 1.64 |
| 12/20 | 3,455 | 3,515 | 3,450 | 3,515 | +1.15% | 6,400 | 138億3152万 | +1.53% | 11.39 | 1.63 |
| 12/19 | 3,415 | 3,475 | 3,415 | 3,475 | +2.06% | 5,100 | 136億7412万 | +0.49% | 11.26 | 1.61 |
| 12/16 | 3,435 | 3,435 | 3,385 | 3,405 | +0.15% | 4,400 | 133億9867万 | -1.36% | 11.04 | 1.58 |
| 12/15 | 3,475 | 3,480 | 3,400 | 3,400 | -2.02% | 4,600 | 133億7900万 | -1.19% | 11.02 | 1.57 |
| 12/14 | 3,455 | 3,480 | 3,440 | 3,470 | -0.14% | 3,500 | 136億5445万 | +1.23% | 11.25 | 1.61 |
| 12/13 | 3,460 | 3,475 | 3,425 | 3,475 | +0.72% | 2,800 | 136億7412万 | +1.73% | 11.26 | 1.61 |
| 12/12 | 3,500 | 3,500 | 3,415 | 3,450 | +0.58% | 4,400 | 135億7575万 | +1.38% | 11.18 | 1.6 |
| 12/09 | 3,400 | 3,500 | 3,375 | 3,430 | +0.59% | 7,400 | 134億9705万 | +1.12% | 11.12 | 1.59 |
| 12/08 | 3,410 | 3,415 | 3,400 | 3,410 | 0% | 3,100 | 134億1835万 | +0.86% | 11.05 | 1.58 |
| 12/07 | 3,455 | 3,455 | 3,410 | 3,410 | -1.02% | 2,600 | 134億1835万 | +1.13% | 11.05 | 1.58 |
| 12/06 | 3,480 | 3,485 | 3,415 | 3,445 | -1.15% | 3,600 | 135億5607万 | +2.44% | 11.17 | 1.59 |
| 12/05 | 3,500 | 3,500 | 3,470 | 3,485 | +0.14% | 5,100 | 137億1347万 | +3.97% | 11.3 | 1.61 |
| 12/02 | 3,500 | 3,500 | 3,465 | 3,480 | -0.57% | 1,700 | 136億9380万 | +4.19% | 11.28 | 1.61 |
| 12/01 | 3,480 | 3,555 | 3,480 | 3,500 | +0.72% | 4,300 | 137億7250万 | +5.11% | 11.34 | 1.62 |
| 11/30 | 3,515 | 3,515 | 3,470 | 3,475 | -1.14% | 3,500 | 136億7412万 | +4.7% | 11.26 | 1.61 |
| 11/29 | 3,530 | 3,555 | 3,515 | 3,515 | -1.4% | 2,500 | 138億3152万 | +6.23% | 11.39 | 1.63 |
| 11/28 | 3,555 | 3,590 | 3,550 | 3,565 | +2% | 8,400 | 140億2827万 | +8.16% | 11.56 | 1.65 |
| 11/25 | 3,520 | 3,545 | 3,450 | 3,495 | +0.14% | 7,500 | 137億5282万 | +6.49% | 11.33 | 1.62 |
| 11/24 | 3,545 | 3,545 | 3,475 | 3,490 | -1.69% | 5,500 | 137億3315万 | +6.73% | 11.31 | 1.61 |
| 11/22 | 3,560 | 3,585 | 3,550 | 3,550 | -0.98% | 4,900 | 139億6925万 | +9% | 11.51 | 1.64 |
| 11/21 | 3,450 | 3,600 | 3,435 | 3,585 | +5.91% | 23,100 | 141億697万 | +10.61% | 11.62 | 1.66 |
| 11/18 | 3,370 | 3,420 | 3,370 | 3,385 | +0.45% | 4,700 | 133億1997万 | +4.96% | 10.97 | 1.57 |
| 11/17 | 3,385 | 3,390 | 3,370 | 3,370 | -0.59% | 1,200 | 132億6095万 | +4.82% | 10.92 | 1.56 |
| 11/16 | 3,385 | 3,400 | 3,370 | 3,390 | +0.15% | 3,600 | 133億3965万 | +5.67% | 10.99 | 1.57 |
| 11/15 | 3,410 | 3,410 | 3,370 | 3,385 | -0.59% | 5,500 | 133億1997万 | +5.78% | 10.97 | 1.57 |
| 11/14 | 3,320 | 3,420 | 3,320 | 3,405 | +2.56% | 10,000 | 133億9867万 | +6.74% | 11.04 | 1.58 |
| 11/11 | 3,210 | 3,450 | 3,210 | 3,320 | +5.73% | 26,500 | 130億6420万 | +4.37% | 10.76 | 1.54 |
| 11/10 | 3,090 | 3,150 | 3,090 | 3,140 | +2.11% | 3,800 | 123億5590万 | -1.1% | 10.18 | 1.45 |
| 11/09 | 3,160 | 3,160 | 3,050 | 3,075 | -2.69% | 5,900 | 121億12万 | -3.21% | 9.97 | 1.42 |
| 11/08 | 3,150 | 3,165 | 3,150 | 3,160 | -0.16% | 2,400 | 124億3460万 | -0.66% | 10.24 | 1.46 |
| 11/07 | 3,160 | 3,165 | 3,155 | 3,165 | +0.16% | 1,800 | 124億5427万 | -0.5% | 10.26 | 1.46 |
| 11/04 | 3,160 | 3,160 | 3,160 | 3,160 | -0.32% | 1,200 | 124億3460万 | -0.69% | 10.24 | 1.46 |
