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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 698 | 713 | 678 | 691 | -1.43% | 404,000 | 224億3087万 | +9.51% | 11.97 | 0.82 |
| 03/30 | 750 | 755 | 700 | 701 | -6.28% | 1,076,000 | 227億5548万 | +11.62% | 12.14 | 0.83 |
| 03/29 | 713 | 753 | 709 | 748 | +4.03% | 1,061,000 | 242億8117万 | +19.87% | 12.95 | 0.89 |
| 03/28 | 680 | 755 | 680 | 719 | +6.99% | 1,900,000 | 233億3979万 | +16.16% | 12.45 | 0.85 |
| 03/27 | 753 | 753 | 670 | 672 | +2.91% | 2,672,000 | 218億1410万 | +9.27% | 11.64 | 0.8 |
| 03/24 | 609 | 659 | 609 | 653 | +7.93% | 274,000 | 211億9733万 | +6.53% | 11.31 | 0.78 |
| 03/23 | 615 | 617 | 605 | 605 | -0.82% | 34,000 | 196億3918万 | -0.98% | 10.48 | 0.72 |
| 03/22 | 611 | 614 | 605 | 610 | -0.65% | 36,000 | 198億149万 | -0.33% | 10.56 | 0.72 |
| 03/21 | 609 | 620 | 600 | 614 | +1.15% | 49,000 | 199億3134万 | +0.33% | 10.63 | 0.73 |
| 03/17 | 608 | 608 | 604 | 607 | -0.16% | 12,000 | 197億411万 | -0.82% | 10.51 | 0.72 |
| 03/16 | 609 | 612 | 603 | 608 | -0.16% | 32,000 | 197億3657万 | -0.65% | 10.53 | 0.72 |
| 03/15 | 613 | 613 | 607 | 609 | -0.65% | 13,000 | 197億6903万 | -0.65% | 10.55 | 0.72 |
| 03/14 | 613 | 617 | 613 | 613 | 0% | 11,000 | 198億9887万 | 0% | 10.62 | 0.73 |
| 03/13 | 615 | 623 | 613 | 613 | -0.49% | 16,000 | 198億9887万 | 0% | 10.62 | 0.73 |
| 03/10 | 621 | 621 | 613 | 616 | +0.82% | 37,000 | 199億9626万 | +0.49% | 10.67 | 0.73 |
| 03/09 | 611 | 614 | 608 | 611 | 0% | 20,000 | 198億3395万 | -0.49% | 10.58 | 0.73 |
| 03/08 | 611 | 611 | 610 | 611 | +0.16% | 12,000 | 198億3395万 | -0.49% | 10.58 | 0.73 |
| 03/07 | 609 | 611 | 609 | 610 | +0.16% | 16,000 | 198億149万 | -0.81% | 10.56 | 0.72 |
| 03/06 | 608 | 610 | 604 | 609 | +0.16% | 17,000 | 197億6903万 | -1.14% | 10.55 | 0.72 |
| 03/03 | 603 | 608 | 603 | 608 | +0.5% | 18,000 | 197億3657万 | -1.3% | 10.53 | 0.72 |
| 03/02 | 611 | 616 | 605 | 605 | -0.49% | 35,000 | 196億3918万 | -1.94% | 10.48 | 0.72 |
| 03/01 | 607 | 608 | 605 | 608 | +0.16% | 15,000 | 197億3657万 | -1.46% | 10.53 | 0.72 |
| 02/28 | 610 | 611 | 603 | 607 | -0.65% | 28,000 | 197億411万 | -1.62% | 10.51 | 0.72 |
| 02/27 | 613 | 613 | 610 | 611 | -0.33% | 15,000 | 198億3395万 | -0.97% | 10.58 | 0.73 |
| 02/24 | 609 | 615 | 609 | 613 | -0.49% | 23,000 | 198億9887万 | -0.65% | 10.62 | 0.73 |
| 02/23 | 611 | 619 | 611 | 616 | 0% | 14,000 | 199億9626万 | -0.16% | 10.67 | 0.73 |
| 02/22 | 616 | 618 | 615 | 616 | 0% | 12,000 | 199億9626万 | 0% | 10.67 | 0.73 |
| 02/21 | 611 | 616 | 611 | 616 | +0.82% | 17,000 | 199億9626万 | +0.33% | 10.67 | 0.73 |
| 02/20 | 609 | 613 | 609 | 611 | -0.65% | 16,000 | 198億3395万 | -0.33% | 10.58 | 0.73 |
| 02/17 | 612 | 616 | 612 | 615 | +0.49% | 25,000 | 199億6380万 | +0.49% | 10.65 | 0.73 |
| 02/16 | 617 | 618 | 611 | 612 | -1.29% | 19,000 | 198億6641万 | +0.16% | 10.6 | 0.73 |
| 02/15 | 629 | 629 | 613 | 620 | +0.16% | 44,000 | 201億2611万 | +1.47% | 10.74 | 0.74 |
| 02/14 | 624 | 625 | 619 | 619 | +0.32% | 19,000 | 200億9364万 | +1.48% | 10.72 | 0.73 |
| 02/13 | 614 | 618 | 614 | 617 | -0.16% | 15,000 | 200億2872万 | +1.31% | 10.69 | 0.73 |
| 02/10 | 619 | 619 | 609 | 618 | +1.48% | 32,000 | 200億6118万 | +1.64% | 10.7 | 0.73 |
| 02/09 | 610 | 610 | 604 | 609 | -0.98% | 25,000 | 197億6903万 | +0.33% | 10.55 | 0.72 |
| 02/08 | 621 | 621 | 612 | 615 | -0.97% | 24,000 | 199億6380万 | +1.32% | 10.65 | 0.73 |
| 02/07 | 613 | 623 | 601 | 621 | +0.98% | 40,000 | 201億5857万 | +2.48% | 10.76 | 0.74 |
| 02/06 | 637 | 637 | 615 | 615 | -2.07% | 39,000 | 199億6380万 | +1.82% | 10.65 | 0.73 |
| 02/03 | 630 | 631 | 627 | 628 | -0.32% | 17,000 | 203億8580万 | +4.15% | 10.88 | 0.75 |
| 02/02 | 636 | 637 | 630 | 630 | -0.63% | 24,000 | 204億5072万 | +5% | 10.91 | 0.75 |
| 02/01 | 631 | 644 | 630 | 634 | +0.48% | 80,000 | 205億8057万 | +6.02% | 10.98 | 0.75 |
| 01/31 | 614 | 631 | 612 | 631 | +2.94% | 66,000 | 204億8318万 | +6.05% | 10.93 | 0.75 |
| 01/30 | 611 | 624 | 611 | 613 | -0.65% | 41,000 | 198億9887万 | +3.55% | 10.62 | 0.73 |
| 01/27 | 618 | 620 | 611 | 617 | +0.65% | 43,000 | 200億2872万 | +4.58% | 10.69 | 0.73 |
| 01/26 | 612 | 618 | 607 | 613 | +0.16% | 49,000 | 198億9887万 | +4.07% | 10.62 | 0.73 |
| 01/25 | 608 | 614 | 600 | 612 | +0.99% | 60,000 | 198億6641万 | +4.08% | 10.6 | 0.73 |
| 01/24 | 597 | 608 | 589 | 606 | +0.5% | 38,000 | 196億7164万 | +3.24% | 10.5 | 0.72 |
| 01/23 | 597 | 607 | 596 | 603 | -0.5% | 31,000 | 195億7426万 | +2.9% | 10.44 | 0.72 |
| 01/20 | 599 | 610 | 596 | 606 | +1.85% | 38,000 | 196億7164万 | +3.41% | 10.5 | 0.72 |
| 01/19 | 585 | 598 | 581 | 595 | +2.59% | 51,000 | 193億1457万 | +1.71% | 10.3 | 0.71 |
| 01/18 | 581 | 582 | 574 | 580 | -0.51% | 26,000 | 188億2765万 | -0.68% | 10.05 | 0.69 |
| 01/17 | 594 | 594 | 583 | 583 | -1.02% | 14,000 | 189億2503万 | -0.17% | 10.1 | 0.69 |
| 01/16 | 593 | 595 | 587 | 589 | -1.83% | 29,000 | 191億1980万 | +1.03% | 10.2 | 0.7 |
| 01/13 | 594 | 603 | 591 | 600 | +1.01% | 54,000 | 194億7688万 | +3.09% | 10.39 | 0.71 |
| 01/12 | 597 | 598 | 588 | 594 | 0% | 34,000 | 192億8211万 | +2.41% | 10.29 | 0.71 |
| 01/11 | 595 | 599 | 589 | 594 | +0.51% | 44,000 | 192億8211万 | +2.77% | 10.29 | 0.71 |
| 01/10 | 591 | 598 | 591 | 591 | -1.17% | 33,000 | 191億8472万 | +2.6% | 10.24 | 0.7 |
| 01/06 | 594 | 599 | 590 | 598 | -0.17% | 48,000 | 194億1195万 | +4.18% | 10.36 | 0.71 |
| 01/05 | 602 | 603 | 596 | 599 | +0.17% | 57,000 | 194億4441万 | +4.9% | 10.37 | 0.71 |
| 01/04 | 592 | 599 | 592 | 598 | +1.36% | 40,000 | 194億1195万 | +5.1% | 10.36 | 0.71 |
| 2016 |
| 12/30 | 584 | 595 | 576 | 590 | +1.03% | 47,000 | 191億5226万 | +4.24% | 10.22 | 0.7 |
| 12/29 | 576 | 585 | 571 | 584 | +0.17% | 65,000 | 189億5749万 | +3.73% | 10.11 | 0.69 |
| 12/28 | 564 | 587 | 564 | 583 | +2.46% | 36,000 | 189億2503万 | +4.11% | 10.1 | 0.69 |
| 12/27 | 566 | 572 | 563 | 569 | +1.79% | 51,000 | 184億7057万 | +1.97% | 9.85 | 0.68 |
| 12/26 | 562 | 563 | 554 | 559 | -0.71% | 32,000 | 181億4596万 | +0.54% | 9.68 | 0.66 |
| 12/22 | 557 | 564 | 555 | 563 | +1.81% | 44,000 | 182億7580万 | +1.44% | 9.75 | 0.67 |
| 12/21 | 573 | 574 | 540 | 553 | -3.66% | 88,000 | 179億5119万 | 0% | 9.58 | 0.66 |
| 12/20 | 582 | 587 | 563 | 574 | -2.05% | 59,000 | 186億3288万 | +3.99% | 9.94 | 0.68 |
| 12/19 | 583 | 590 | 580 | 586 | -0.17% | 22,000 | 190億2242万 | +6.74% | 10.15 | 0.7 |
| 12/16 | 594 | 594 | 579 | 587 | -0.84% | 67,000 | 190億5488万 | +7.31% | 10.17 | 0.7 |
| 12/15 | 585 | 593 | 585 | 592 | +1.2% | 31,000 | 192億1718万 | +9.02% | 10.25 | 0.7 |
| 12/14 | 596 | 597 | 585 | 585 | -0.85% | 55,000 | 189億8995万 | +8.53% | 10.13 | 0.69 |
| 12/13 | 576 | 597 | 572 | 590 | +1.03% | 58,000 | 191億5226万 | +10.07% | 10.22 | 0.7 |
| 12/12 | 588 | 590 | 582 | 584 | +0.17% | 36,000 | 189億5749万 | +9.77% | 10.11 | 0.69 |
| 12/09 | 568 | 590 | 566 | 583 | +2.46% | 66,000 | 189億2503万 | +10.21% | 10.1 | 0.69 |
| 12/08 | 566 | 569 | 560 | 569 | +1.07% | 28,000 | 184億7057万 | +8.17% | 9.85 | 0.68 |
| 12/07 | 559 | 573 | 555 | 563 | +1.26% | 31,000 | 182億7580万 | +7.44% | 9.75 | 0.67 |
| 12/06 | 553 | 556 | 553 | 556 | +1.28% | 13,000 | 180億4857万 | +6.51% | 9.63 | 0.66 |
| 12/05 | 543 | 551 | 543 | 549 | -0.72% | 13,000 | 178億2134万 | +5.78% | 9.51 | 0.65 |
| 12/02 | 550 | 553 | 547 | 553 | +1.47% | 17,000 | 179億5119万 | +6.96% | 9.58 | 0.66 |
| 12/01 | 535 | 545 | 535 | 545 | +1.68% | 39,000 | 176億9150万 | +5.83% | 9.44 | 0.65 |
| 11/30 | 534 | 539 | 532 | 536 | +0.37% | 30,000 | 173億9934万 | +4.48% | 9.28 | 0.64 |
| 11/29 | 529 | 534 | 527 | 534 | +0.95% | 15,000 | 173億3442万 | +4.5% | 9.25 | 0.63 |
| 11/28 | 520 | 529 | 520 | 529 | +0.19% | 22,000 | 171億7211万 | +3.93% | 9.16 | 0.63 |
| 11/25 | 518 | 529 | 515 | 528 | +1.93% | 46,000 | 171億3965万 | +3.94% | 9.14 | 0.63 |
| 11/24 | 522 | 522 | 513 | 518 | -0.77% | 12,000 | 168億1504万 | +2.37% | 8.97 | 0.62 |
| 11/22 | 527 | 527 | 522 | 522 | -0.95% | 6,000 | 169億4488万 | +3.37% | 9.04 | 0.62 |
| 11/21 | 527 | 528 | 527 | 527 | +0.38% | 12,000 | 171億719万 | +4.56% | 9.13 | 0.63 |
| 11/18 | 523 | 525 | 522 | 525 | +0.38% | 11,000 | 170億4227万 | +4.37% | 9.09 | 0.62 |
| 11/17 | 513 | 523 | 510 | 523 | +1.16% | 26,000 | 169億7734万 | +4.39% | 9.06 | 0.62 |
| 11/16 | 515 | 518 | 515 | 517 | -0.19% | 25,000 | 167億8257万 | +3.4% | 8.95 | 0.61 |
| 11/15 | 518 | 518 | 515 | 518 | 0% | 14,000 | 168億1504万 | +3.81% | 8.97 | 0.62 |
| 11/14 | 515 | 518 | 505 | 518 | +1.17% | 53,000 | 168億1504万 | +4.02% | 8.97 | 0.62 |
| 11/11 | 505 | 516 | 505 | 512 | +1.39% | 46,000 | 166億2027万 | +3.02% | 8.87 | 0.61 |
| 11/10 | 501 | 508 | 501 | 505 | +4.34% | 37,000 | 163億9304万 | +1.61% | 8.75 | 0.6 |
| 11/09 | 508 | 508 | 481 | 484 | -3.59% | 28,000 | 157億1135万 | -2.42% | 8.38 | 0.57 |
| 11/08 | 509 | 509 | 496 | 502 | -1.38% | 18,000 | 162億9565万 | +1.41% | 8.69 | 0.6 |
| 11/07 | 507 | 515 | 507 | 509 | +0.39% | 28,000 | 165億2288万 | +3.25% | 8.82 | 0.6 |
| 11/04 | 500 | 510 | 500 | 507 | +0.6% | 35,000 | 164億5796万 | +3.26% | 8.78 | 0.6 |
