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 | 1,350 | 1,353 | 1,334 | 1,334 | -1.04% | 5,900 | 96億480万 | -6.12% | 11.39 | 1.11 |
| 03/30 | 1,358 | 1,358 | 1,345 | 1,348 | +0.37% | 9,200 | 97億560万 | -5.27% | 11.51 | 1.12 |
| 03/29 | 1,347 | 1,357 | 1,314 | 1,343 | -7.89% | 30,700 | 96億6960万 | -5.69% | 11.46 | 1.12 |
| 03/28 | 1,495 | 1,495 | 1,458 | 1,458 | -0.07% | 16,100 | 104億9760万 | +2.32% | 12.45 | 1.21 |
| 03/27 | 1,459 | 1,460 | 1,457 | 1,459 | +0.07% | 12,600 | 105億480万 | +2.75% | 12.45 | 1.22 |
| 03/24 | 1,456 | 1,460 | 1,454 | 1,458 | 0% | 8,300 | 104億9760万 | +3.04% | 12.45 | 1.21 |
| 03/23 | 1,455 | 1,463 | 1,454 | 1,458 | -0.07% | 4,200 | 104億9760万 | +3.4% | 12.45 | 1.21 |
| 03/22 | 1,452 | 1,468 | 1,451 | 1,459 | -0.07% | 5,800 | 105億480万 | +3.84% | 12.45 | 1.22 |
| 03/21 | 1,452 | 1,465 | 1,449 | 1,460 | +0.69% | 7,300 | 105億1200万 | +4.36% | 12.46 | 1.22 |
| 03/17 | 1,445 | 1,450 | 1,444 | 1,450 | +0.35% | 3,800 | 104億4000万 | +4.02% | 12.38 | 1.21 |
| 03/16 | 1,442 | 1,445 | 1,437 | 1,445 | +0.21% | 6,700 | 104億400万 | +4.11% | 12.34 | 1.2 |
| 03/15 | 1,442 | 1,442 | 1,440 | 1,442 | +0.14% | 3,000 | 103億8240万 | +4.27% | 12.31 | 1.2 |
| 03/14 | 1,440 | 1,440 | 1,436 | 1,440 | +0.28% | 5,200 | 103億6800万 | +4.5% | 12.29 | 1.2 |
| 03/13 | 1,425 | 1,436 | 1,425 | 1,436 | +0.84% | 5,800 | 103億3920万 | +4.59% | 12.26 | 1.2 |
| 03/10 | 1,424 | 1,428 | 1,419 | 1,424 | +0.14% | 5,600 | 102億5280万 | +4.17% | 12.16 | 1.19 |
| 03/09 | 1,422 | 1,422 | 1,418 | 1,422 | +0.35% | 2,400 | 102億3840万 | +4.33% | 12.14 | 1.18 |
| 03/08 | 1,420 | 1,422 | 1,417 | 1,417 | -0.21% | 2,600 | 102億240万 | +4.27% | 12.1 | 1.18 |
| 03/07 | 1,412 | 1,420 | 1,412 | 1,420 | +0.71% | 1,700 | 102億2400万 | +4.72% | 12.12 | 1.18 |
| 03/06 | 1,405 | 1,415 | 1,405 | 1,410 | +0.36% | 3,300 | 101億5200万 | +4.37% | 12.04 | 1.17 |
| 03/03 | 1,419 | 1,420 | 1,405 | 1,405 | -0.5% | 7,500 | 101億1600万 | +4.31% | 11.99 | 1.17 |
| 03/02 | 1,416 | 1,420 | 1,408 | 1,412 | -0.35% | 8,000 | 101億6640万 | +5.22% | 12.05 | 1.18 |
| 03/01 | 1,418 | 1,419 | 1,413 | 1,417 | +0.07% | 3,600 | 102億240万 | +5.9% | 12.1 | 1.18 |
| 02/28 | 1,408 | 1,418 | 1,408 | 1,416 | +1.14% | 6,900 | 101億9520万 | +6.23% | 12.09 | 1.18 |
| 02/27 | 1,400 | 1,406 | 1,385 | 1,400 | +0.21% | 11,900 | 100億8000万 | +5.42% | 11.95 | 1.17 |
| 02/24 | 1,386 | 1,397 | 1,386 | 1,397 | +1.01% | 5,700 | 100億5840万 | +5.59% | 11.93 | 1.16 |
| 02/23 | 1,379 | 1,383 | 1,370 | 1,383 | +0.95% | 3,900 | 99億5760万 | +4.93% | 11.81 | 1.15 |
| 02/22 | 1,375 | 1,378 | 1,366 | 1,370 | +0.74% | 6,900 | 98億6400万 | +4.26% | 11.7 | 1.14 |
| 02/21 | 1,354 | 1,360 | 1,354 | 1,360 | +0.74% | 3,000 | 97億9200万 | +3.9% | 11.61 | 1.13 |
| 02/20 | 1,343 | 1,350 | 1,343 | 1,350 | +1.28% | 3,800 | 97億2000万 | +3.37% | 11.52 | 1.12 |
| 02/17 | 1,330 | 1,342 | 1,330 | 1,333 | +0.38% | 2,600 | 95億9760万 | +2.38% | 11.38 | 1.11 |
| 02/16 | 1,327 | 1,331 | 1,327 | 1,328 | +0.3% | 2,200 | 95億6160万 | +2.23% | 11.34 | 1.11 |
| 02/15 | 1,325 | 1,325 | 1,324 | 1,324 | +0.15% | 1,500 | 95億3280万 | +2.16% | 11.3 | 1.1 |
| 02/14 | 1,313 | 1,328 | 1,310 | 1,322 | -0.15% | 7,000 | 95億1840万 | +2.24% | 11.29 | 1.1 |
| 02/13 | 1,316 | 1,327 | 1,303 | 1,324 | +0.84% | 4,500 | 95億3280万 | +2.56% | 11.3 | 1.1 |
| 02/10 | 1,300 | 1,319 | 1,300 | 1,313 | +0.92% | 2,600 | 94億5360万 | +1.94% | 11.21 | 1.09 |
| 02/09 | 1,314 | 1,314 | 1,300 | 1,301 | -0.99% | 6,800 | 93億6720万 | +1.25% | 11.11 | 1.08 |
| 02/08 | 1,319 | 1,320 | 1,311 | 1,314 | -0.38% | 2,700 | 94億6080万 | +2.5% | 11.22 | 1.09 |
| 02/07 | 1,300 | 1,350 | 1,300 | 1,319 | +1.85% | 9,200 | 94億9680万 | +3.21% | 11.26 | 1.1 |
| 02/06 | 1,329 | 1,348 | 1,282 | 1,295 | -2.34% | 18,600 | 93億2400万 | +1.65% | 11.05 | 1.08 |
| 02/03 | 1,320 | 1,332 | 1,320 | 1,326 | -0.38% | 2,900 | 95億4720万 | +4.41% | 11.32 | 1.1 |
| 02/02 | 1,320 | 1,333 | 1,315 | 1,331 | +0.53% | 4,700 | 95億8320万 | +5.22% | 11.36 | 1.11 |
| 02/01 | 1,299 | 1,333 | 1,299 | 1,324 | +1.15% | 7,200 | 95億3280万 | +5.08% | 11.3 | 1.1 |
| 01/31 | 1,306 | 1,309 | 1,298 | 1,309 | +0.23% | 3,000 | 94億2480万 | +4.3% | 11.17 | 1.09 |
| 01/30 | 1,300 | 1,310 | 1,300 | 1,306 | +1.56% | 5,200 | 94億320万 | +4.4% | 11.15 | 1.09 |
| 01/27 | 1,297 | 1,300 | 1,282 | 1,286 | -0.85% | 6,600 | 92億5920万 | +3.13% | 10.98 | 1.07 |
| 01/26 | 1,297 | 1,298 | 1,291 | 1,297 | 0% | 5,100 | 93億3840万 | +4.26% | 11.07 | 1.08 |
| 01/25 | 1,294 | 1,297 | 1,293 | 1,297 | +1.17% | 4,600 | 93億3840万 | +4.6% | 11.07 | 1.08 |
| 01/24 | 1,286 | 1,287 | 1,282 | 1,282 | -0.23% | 2,600 | 92億3040万 | +3.72% | 10.94 | 1.07 |
| 01/23 | 1,280 | 1,285 | 1,279 | 1,285 | +0.86% | 2,000 | 92億5200万 | +4.22% | 10.97 | 1.07 |
| 01/20 | 1,273 | 1,275 | 1,270 | 1,274 | +0.39% | 4,000 | 91億7280万 | +3.58% | 10.88 | 1.06 |
| 01/19 | 1,268 | 1,269 | 1,265 | 1,269 | +0.08% | 3,000 | 91億3680万 | +3.34% | 10.83 | 1.06 |
| 01/18 | 1,265 | 1,268 | 1,263 | 1,268 | +0.24% | 1,000 | 91億2960万 | +3.51% | 10.82 | 1.06 |
| 01/17 | 1,265 | 1,270 | 1,264 | 1,265 | +0.08% | 2,100 | 91億800万 | +3.52% | 10.8 | 1.05 |
| 01/16 | 1,263 | 1,270 | 1,263 | 1,264 | +0.64% | 2,400 | 91億80万 | +3.69% | 10.79 | 1.05 |
| 01/13 | 1,253 | 1,263 | 1,253 | 1,256 | -0.24% | 3,900 | 90億4320万 | +3.2% | 10.72 | 1.05 |
| 01/12 | 1,256 | 1,261 | 1,253 | 1,259 | +0.64% | 4,500 | 90億6480万 | +3.71% | 10.75 | 1.05 |
| 01/11 | 1,261 | 1,262 | 1,251 | 1,251 | -0.32% | 4,500 | 90億720万 | +3.22% | 10.68 | 1.04 |
| 01/10 | 1,250 | 1,259 | 1,250 | 1,255 | +0.8% | 3,000 | 90億3600万 | +3.72% | 10.71 | 1.05 |
| 01/06 | 1,240 | 1,245 | 1,236 | 1,245 | +0.32% | 3,500 | 89億6400万 | +3.06% | 10.63 | 1.04 |
| 01/05 | 1,231 | 1,243 | 1,231 | 1,241 | +0.98% | 8,200 | 89億3520万 | +2.9% | 10.59 | 1.03 |
| 01/04 | 1,212 | 1,230 | 1,212 | 1,229 | +1.4% | 6,100 | 88億4880万 | +2.08% | 10.49 | 1.02 |
| 2016 |
| 12/30 | 1,212 | 1,215 | 1,208 | 1,212 | -0.08% | 3,400 | 87億2640万 | +0.75% | 10.35 | 1.01 |
| 12/29 | 1,213 | 1,213 | 1,206 | 1,213 | +0.58% | 2,500 | 87億3360万 | +1% | 10.35 | 1.01 |
| 12/28 | 1,210 | 1,211 | 1,205 | 1,206 | -0.08% | 4,700 | 86億8320万 | +0.5% | 10.3 | 1 |
| 12/27 | 1,201 | 1,209 | 1,200 | 1,207 | +0.33% | 2,800 | 86億9040万 | +0.75% | 10.3 | 1.01 |
| 12/26 | 1,216 | 1,216 | 1,200 | 1,203 | +0.25% | 10,100 | 86億6160万 | +0.5% | 10.27 | 1 |
| 12/22 | 1,205 | 1,206 | 1,200 | 1,200 | -0.5% | 5,800 | 86億4000万 | +0.42% | 10.24 | 1 |
| 12/21 | 1,206 | 1,208 | 1,202 | 1,206 | 0% | 3,400 | 86億8320万 | +1.09% | 10.3 | 1 |
| 12/20 | 1,206 | 1,206 | 1,201 | 1,206 | +0.17% | 3,900 | 86億8320万 | +1.26% | 10.3 | 1 |
| 12/19 | 1,207 | 1,207 | 1,201 | 1,204 | +0.25% | 4,400 | 86億6880万 | +1.35% | 10.28 | 1 |
| 12/16 | 1,203 | 1,208 | 1,201 | 1,201 | 0% | 2,700 | 86億4720万 | +1.26% | 10.25 | 1 |
| 12/15 | 1,205 | 1,205 | 1,201 | 1,201 | -0.58% | 1,600 | 86億4720万 | +1.44% | 10.25 | 1 |
| 12/14 | 1,210 | 1,210 | 1,205 | 1,208 | -0.08% | 2,900 | 86億9760万 | +2.29% | 10.31 | 1.01 |
| 12/13 | 1,209 | 1,210 | 1,202 | 1,209 | -0.08% | 4,000 | 87億480万 | +2.72% | 10.32 | 1.01 |
| 12/12 | 1,203 | 1,210 | 1,202 | 1,210 | +0.58% | 4,200 | 87億1200万 | +3.07% | 10.33 | 1.01 |
| 12/09 | 1,200 | 1,204 | 1,198 | 1,203 | +0.67% | 2,200 | 86億6160万 | +2.73% | 10.27 | 1 |
| 12/08 | 1,205 | 1,205 | 1,189 | 1,195 | -0.67% | 7,500 | 86億400万 | +2.14% | 10.2 | 1 |
| 12/07 | 1,199 | 1,205 | 1,195 | 1,203 | +0.67% | 1,400 | 86億6160万 | +2.91% | 10.27 | 1 |
| 12/06 | 1,200 | 1,200 | 1,190 | 1,195 | -0.17% | 3,100 | 86億400万 | +2.4% | 10.2 | 1 |
| 12/05 | 1,210 | 1,210 | 1,195 | 1,197 | -0.17% | 5,300 | 86億1840万 | +2.66% | 10.22 | 1 |
| 12/02 | 1,196 | 1,200 | 1,195 | 1,199 | -0.08% | 3,300 | 86億3280万 | +3.01% | 10.24 | 1 |
| 12/01 | 1,196 | 1,204 | 1,195 | 1,200 | +0.08% | 2,800 | 86億4000万 | +3.27% | 10.24 | 1 |
| 11/30 | 1,195 | 1,200 | 1,192 | 1,199 | +0.33% | 3,600 | 86億3280万 | +3.45% | 10.24 | 1 |
| 11/29 | 1,196 | 1,209 | 1,195 | 1,195 | -0.08% | 3,000 | 86億400万 | +3.28% | 10.2 | 1 |
| 11/28 | 1,205 | 1,210 | 1,194 | 1,196 | 0% | 7,400 | 86億1120万 | +3.64% | 10.21 | 1 |
| 11/25 | 1,188 | 1,198 | 1,183 | 1,196 | +1.44% | 3,300 | 86億1120万 | +4% | 10.21 | 1 |
| 11/24 | 1,174 | 1,180 | 1,174 | 1,179 | +0.51% | 2,400 | 84億8880万 | +2.79% | 10.06 | 0.98 |
| 11/22 | 1,169 | 1,175 | 1,169 | 1,173 | +0.34% | 2,200 | 84億4560万 | +2.53% | 10.01 | 0.98 |
| 11/21 | 1,168 | 1,175 | 1,168 | 1,169 | +0.09% | 2,700 | 84億1680万 | +2.36% | 9.98 | 0.97 |
| 11/18 | 1,165 | 1,172 | 1,165 | 1,168 | +0.26% | 3,400 | 84億960万 | +2.55% | 9.97 | 0.97 |
| 11/17 | 1,152 | 1,165 | 1,152 | 1,165 | +1.13% | 4,100 | 83億8800万 | +2.55% | 9.95 | 0.97 |
| 11/16 | 1,150 | 1,156 | 1,144 | 1,152 | +0.17% | 3,300 | 82億9440万 | +1.59% | 9.83 | 0.96 |
| 11/15 | 1,150 | 1,150 | 1,150 | 1,150 | +0.52% | 600 | 82億8000万 | +1.68% | 9.82 | 0.96 |
| 11/14 | 1,150 | 1,150 | 1,144 | 1,144 | 0% | 1,900 | 82億3680万 | +1.33% | 9.77 | 0.95 |
| 11/11 | 1,147 | 1,150 | 1,140 | 1,144 | +0.35% | 2,000 | 82億3680万 | +1.51% | 9.77 | 0.95 |
| 11/10 | 1,132 | 1,145 | 1,128 | 1,140 | +1.33% | 4,700 | 82億800万 | +1.33% | 9.73 | 0.95 |
| 11/09 | 1,134 | 1,136 | 1,101 | 1,125 | -0.27% | 6,200 | 81億 | +0.18% | 9.6 | 0.94 |
| 11/08 | 1,137 | 1,151 | 1,128 | 1,128 | -0.18% | 2,800 | 81億2160万 | +0.53% | 9.63 | 0.94 |
| 11/07 | 1,141 | 1,159 | 1,120 | 1,130 | -0.96% | 7,400 | 81億3600万 | +0.8% | 9.65 | 0.94 |
| 11/04 | 1,161 | 1,161 | 1,141 | 1,141 | -1.72% | 5,900 | 82億1520万 | +1.97% | 9.74 | 0.95 |
