時価総額
2017/01/10～2017/06/28
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2018 | 1/1, 株式併合 10→1 |
| 2017 |
| 06/28 | 1,260 | 1,300 | 1,260 | 1,300 | -1.14% | 2,200 | 10億8118万 | -0.91% | 11.98 | 0.26 |
| 06/27 | 1,340 | 1,340 | 1,315 | 1,315 | -1.5% | 2,000 | 10億9366万 | +0.38% | 12.12 | 0.27 |
| 06/26 | 1,315 | 1,340 | 1,315 | 1,335 | +1.52% | 2,000 | 11億1029万 | +1.99% | 12.3 | 0.27 |
| 06/23 | 1,315 | 1,315 | 1,305 | 1,315 | -0.38% | 1,400 | 10億9366万 | +0.61% | 12.12 | 0.27 |
| 06/22 | 1,310 | 1,320 | 1,310 | 1,320 | 0% | 1,000 | 10億9782万 | +1.07% | 12.16 | 0.27 |
| 06/21 | 1,315 | 1,320 | 1,315 | 1,320 | +0.76% | 1,000 | 10億9782万 | +1.15% | 12.16 | 0.27 |
| 06/20 | 1,300 | 1,315 | 1,300 | 1,310 | -0.38% | 2,000 | 10億8950万 | +0.54% | 12.07 | 0.27 |
| 06/19 | 1,310 | 1,315 | 1,290 | 1,315 | -1.5% | 2,200 | 10億9366万 | +1.15% | 12.12 | 0.27 |
| 06/16 | 1,335 | 1,335 | 1,335 | 1,335 | -0.37% | 200 | 11億1029万 | +2.77% | 12.3 | 0.27 |
| 06/15 | 1,315 | 1,340 | 1,315 | 1,340 | 0% | 600 | 11億1445万 | +3.4% | 12.35 | 0.27 |
| 06/13 | 1,310 | 1,340 | 1,310 | 1,340 | +0.37% | 800 | 11億1445万 | +3.55% | 12.35 | 0.27 |
| 06/12 | 1,330 | 1,335 | 1,320 | 1,335 | +3.49% | 1,600 | 11億1029万 | +3.57% | 12.3 | 0.27 |
| 06/09 | 1,275 | 1,295 | 1,275 | 1,290 | -1.15% | 800 | 10億7287万 | +0.31% | 11.89 | 0.26 |
| 06/08 | 1,300 | 1,305 | 1,300 | 1,305 | -1.88% | 400 | 10億8534万 | +1.56% | 12.03 | 0.27 |
| 06/06 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 800 | 11億613万 | +3.74% | 12.26 | 0.27 |
| 06/05 | 1,310 | 1,330 | 1,310 | 1,330 | +2.31% | 1,200 | 11億613万 | +4.15% | 12.26 | 0.27 |
| 06/02 | 1,275 | 1,300 | 1,275 | 1,300 | -1.14% | 6,200 | 10億8118万 | +2.12% | 11.98 | 0.26 |
| 05/31 | 1,315 | 1,315 | 1,315 | 1,315 | +0.38% | 200 | 10億9366万 | +3.62% | 12.12 | 0.27 |
| 05/30 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 400 | 10億8950万 | +3.64% | 12.07 | 0.27 |
| 05/29 | 1,310 | 1,310 | 1,310 | 1,310 | +1.55% | 400 | 10億8950万 | +3.97% | 12.07 | 0.27 |
| 05/25 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 800 | 10億7287万 | +2.71% | 11.89 | 0.26 |
| 05/24 | 1,285 | 1,290 | 1,275 | 1,290 | +0.78% | 1,400 | 10億7287万 | +2.79% | 11.89 | 0.26 |
| 05/23 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 400 | 10億6455万 | +2.15% | 11.8 | 0.26 |
| 05/22 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | 10億6455万 | +2.4% | 11.8 | 0.26 |
| 05/19 | 1,280 | 1,280 | 1,280 | 1,280 | +1.19% | 200 | 10億6455万 | +2.56% | 11.8 | 0.26 |
| 05/18 | 1,265 | 1,265 | 1,265 | 1,265 | -1.56% | 200 | 10億5207万 | +1.44% | 11.66 | 0.26 |
| 05/17 | 1,285 | 1,285 | 1,285 | 1,285 | +0.39% | 200 | 10億6871万 | +3.05% | 11.84 | 0.26 |
| 05/16 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 600 | 10億6455万 | +2.65% | 11.8 | 0.26 |
| 05/12 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 800 | 10億7287万 | +3.37% | 11.89 | 0.26 |
| 05/11 | 1,290 | 1,290 | 1,290 | 1,290 | +1.18% | 200 | 10億7287万 | +3.37% | 11.89 | 0.26 |
| 05/10 | 1,275 | 1,285 | 1,275 | 1,275 | +2% | 1,000 | 10億6039万 | +2.08% | 11.75 | 0.26 |
| 05/09 | 1,250 | 1,265 | 1,250 | 1,250 | -3.1% | 800 | 10億3960万 | +0.08% | 11.52 | 0.25 |
| 05/08 | 1,255 | 1,290 | 1,255 | 1,290 | +3.61% | 1,200 | 10億7287万 | +3.12% | 11.89 | 0.26 |
| 05/02 | 1,245 | 1,245 | 1,245 | 1,245 | -3.11% | 200 | 10億3544万 | -0.4% | 11.47 | 0.25 |
| 05/01 | 1,285 | 1,285 | 1,285 | 1,285 | +4.05% | 200 | 10億6871万 | +2.72% | 11.84 | 0.26 |
| 04/27 | 1,235 | 1,235 | 1,235 | 1,235 | -1.98% | 200 | 10億2712万 | -1.2% | 11.38 | 0.25 |
| 04/25 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 400 | 10億4792万 | +0.72% | 11.61 | 0.26 |
| 04/21 | 1,245 | 1,250 | 1,245 | 1,250 | +2.04% | 400 | 10億3960万 | -0.08% | 11.52 | 0.25 |
| 04/20 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | 10億1881万 | -2.16% | 11.29 | 0.25 |
| 04/19 | 1,220 | 1,225 | 1,220 | 1,225 | +0.82% | 800 | 10億1881万 | -2.31% | 11.29 | 0.25 |
| 04/18 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 1,000 | 10億1049万 | -3.26% | 11.2 | 0.25 |
| 04/17 | 1,165 | 1,200 | 1,165 | 1,200 | +1.27% | 800 | 9億9802万 | -4.61% | 11.06 | 0.24 |
| 04/14 | 1,235 | 1,235 | 1,170 | 1,185 | -2.47% | 2,200 | 9億8554万 | -5.95% | 10.92 | 0.24 |
| 04/13 | 1,210 | 1,230 | 1,185 | 1,215 | -0.82% | 4,200 | 10億1049万 | -3.8% | 11.2 | 0.25 |
| 04/12 | 1,250 | 1,250 | 1,225 | 1,225 | -1.61% | 400 | 10億1881万 | -3.09% | 11.29 | 0.25 |
| 04/11 | 1,250 | 1,250 | 1,225 | 1,245 | +0.4% | 1,400 | 10億3544万 | -1.5% | 11.47 | 0.25 |
| 04/10 | 1,225 | 1,240 | 1,225 | 1,240 | +2.06% | 600 | 10億3128万 | -1.82% | 11.43 | 0.25 |
| 04/07 | 1,225 | 1,225 | 1,200 | 1,215 | -0.82% | 2,200 | 10億1049万 | -3.8% | 11.2 | 0.25 |
| 04/06 | 1,220 | 1,240 | 1,210 | 1,225 | -2.39% | 1,000 | 10億1881万 | -3.01% | 11.29 | 0.25 |
| 04/05 | 1,285 | 1,285 | 1,225 | 1,255 | -1.95% | 2,600 | 10億4376万 | -0.63% | 11.56 | 0.25 |
| 04/04 | 1,290 | 1,290 | 1,270 | 1,280 | -0.39% | 1,400 | 10億6455万 | +1.51% | 11.8 | 0.26 |
| 04/03 | 1,290 | 1,290 | 1,285 | 1,285 | -0.77% | 600 | 10億6871万 | +2.15% | 11.84 | 0.26 |
| 03/31 | 1,295 | 1,295 | 1,295 | 1,295 | +0.78% | 1,200 | 10億7703万 | +3.19% | 11.93 | 0.26 |
| 03/30 | 1,290 | 1,295 | 1,285 | 1,285 | -2.28% | 600 | 10億6871万 | +2.64% | 11.84 | 0.26 |
| 03/29 | 1,300 | 1,315 | 1,300 | 1,315 | +1.94% | 400 | 10億9366万 | +5.37% | 12.12 | 0.27 |
| 03/27 | 1,290 | 1,290 | 1,290 | 1,290 | +0.39% | 200 | 10億7287万 | +3.78% | 11.89 | 0.26 |
| 03/24 | 1,280 | 1,285 | 1,280 | 1,285 | +0.78% | 400 | 10億6871万 | +3.8% | 11.84 | 0.26 |
| 03/23 | 1,275 | 1,275 | 1,265 | 1,275 | +1.19% | 1,000 | 10億6039万 | +3.32% | 11.75 | 0.26 |
| 03/22 | 1,250 | 1,260 | 1,250 | 1,260 | +0.4% | 800 | 10億4792万 | +2.44% | 11.61 | 0.26 |
| 03/21 | 1,255 | 1,255 | 1,255 | 1,255 | -0.4% | 800 | 10億4376万 | +2.37% | 11.56 | 0.25 |
| 03/17 | 1,260 | 1,260 | 1,260 | 1,260 | -0.4% | 1,000 | 10億4792万 | +3.11% | 11.61 | 0.26 |
| 03/16 | 1,265 | 1,265 | 1,255 | 1,265 | -0.39% | 800 | 10億5207万 | +3.69% | 11.66 | 0.26 |
| 03/15 | 1,270 | 1,270 | 1,270 | 1,270 | -0.39% | 200 | 10億5623万 | +4.35% | 11.7 | 0.26 |
| 03/14 | 1,275 | 1,275 | 1,275 | 1,275 | -0.78% | 200 | 10億6039万 | +4.94% | 11.75 | 0.26 |
| 03/13 | 1,260 | 1,285 | 1,260 | 1,285 | +0.78% | 600 | 10億6871万 | +6.02% | 11.84 | 0.26 |
| 03/10 | 1,275 | 1,275 | 1,265 | 1,275 | +2% | 2,000 | 10億6039万 | +5.46% | 11.75 | 0.26 |
| 03/09 | 1,245 | 1,250 | 1,245 | 1,250 | 0% | 800 | 10億3960万 | +3.82% | 11.52 | 0.25 |
| 03/08 | 1,245 | 1,250 | 1,245 | 1,250 | +1.21% | 1,600 | 10億3960万 | +3.99% | 11.52 | 0.25 |
| 03/07 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 10億2712万 | +3% | 11.38 | 0.25 |
| 03/06 | 1,205 | 1,235 | 1,205 | 1,235 | +0.82% | 2,400 | 10億2712万 | +3.26% | 11.38 | 0.25 |
| 03/03 | 1,240 | 1,240 | 1,225 | 1,225 | -0.81% | 1,200 | 10億1881万 | +2.6% | 11.29 | 0.25 |
| 03/02 | 1,235 | 1,235 | 1,210 | 1,235 | +1.65% | 1,800 | 10億2712万 | +3.61% | 11.38 | 0.25 |
| 02/28 | 1,215 | 1,215 | 1,215 | 1,215 | -0.41% | 200 | 10億1049万 | +2.19% | 11.2 | 0.25 |
| 02/27 | 1,220 | 1,220 | 1,220 | 1,220 | +0.41% | 200 | 10億1465万 | +2.69% | 11.24 | 0.25 |
| 02/24 | 1,225 | 1,225 | 1,215 | 1,215 | +0.83% | 1,200 | 10億1049万 | +2.45% | 11.2 | 0.25 |
| 02/23 | 1,205 | 1,205 | 1,205 | 1,205 | -0.41% | 200 | 10億217万 | +1.86% | 11.1 | 0.24 |
| 02/21 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 600 | 10億633万 | +2.46% | 11.15 | 0.25 |
| 02/20 | 1,210 | 1,210 | 1,200 | 1,200 | +0.84% | 1,200 | 9億9802万 | +1.87% | 11.06 | 0.24 |
| 02/16 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | 9億8970万 | +1.19% | 10.97 | 0.24 |
| 02/15 | 1,165 | 1,190 | 1,165 | 1,190 | +1.28% | 1,000 | 9億8970万 | +1.36% | 10.97 | 0.24 |
| 02/14 | 1,185 | 1,185 | 1,175 | 1,175 | 0% | 600 | 9億7722万 | +0.17% | 10.83 | 0.24 |
| 02/13 | 1,195 | 1,195 | 1,175 | 1,175 | +0.43% | 1,400 | 9億7722万 | +0.26% | 10.83 | 0.24 |
| 02/10 | 1,170 | 1,170 | 1,170 | 1,170 | +0.43% | 200 | 9億7306万 | 0% | 10.78 | 0.24 |
| 02/08 | 1,190 | 1,190 | 1,165 | 1,165 | 0% | 600 | 9億6891万 | -0.34% | 10.74 | 0.24 |
| 02/07 | 1,175 | 1,175 | 1,165 | 1,165 | -3.32% | 1,600 | 9億6891万 | -0.26% | 10.74 | 0.24 |
| 02/06 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 200 | 10億217万 | +3.26% | 11.1 | 0.24 |
| 02/03 | 1,185 | 1,200 | 1,185 | 1,200 | -0.41% | 600 | 9億9802万 | +3.09% | 11.06 | 0.24 |
| 01/31 | 1,210 | 1,210 | 1,205 | 1,205 | 0% | 600 | 10億217万 | +3.7% | 11.1 | 0.24 |
| 01/30 | 1,205 | 1,205 | 1,195 | 1,205 | +0.42% | 800 | 10億217万 | +3.88% | 11.1 | 0.24 |
| 01/27 | 1,185 | 1,200 | 1,165 | 1,200 | +3.45% | 3,800 | 9億9802万 | +3.72% | 11.06 | 0.24 |
| 01/26 | 1,160 | 1,160 | 1,160 | 1,160 | -2.93% | 200 | 9億6475万 | +0.43% | 10.69 | 0.24 |
| 01/23 | 1,195 | 1,195 | 1,195 | 1,195 | +1.27% | 800 | 9億9386万 | +3.55% | 11.01 | 0.24 |
| 01/20 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 200 | 9億8138万 | +2.43% | 10.87 | 0.24 |
| 01/19 | 1,160 | 1,170 | 1,160 | 1,170 | -0.85% | 400 | 9億7306万 | +1.56% | 10.78 | 0.24 |
| 01/18 | 1,175 | 1,180 | 1,175 | 1,180 | +1.29% | 1,000 | 9億8138万 | +2.52% | 10.87 | 0.24 |
| 01/17 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 200 | 9億6891万 | +1.39% | 10.74 | 0.24 |
| 01/16 | 1,165 | 1,165 | 1,165 | 1,165 | -1.27% | 400 | 9億6891万 | +1.57% | 10.74 | 0.24 |
| 01/12 | 1,180 | 1,185 | 1,170 | 1,180 | +0.85% | 1,800 | 9億8138万 | +3.06% | 10.87 | 0.24 |
| 01/11 | 1,180 | 1,180 | 1,170 | 1,170 | +1.74% | 3,800 | 9億7306万 | +2.45% | 10.78 | 0.24 |
| 01/10 | 1,160 | 1,185 | 1,150 | 1,150 | -0.43% | 800 | 9億5643万 | +0.97% | 10.6 | 0.23 |
