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 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 3,860 | 3,890 | 3,780 | 3,790 | -1.81% | 931,500 | 2171億5417万 | -1.94% | 11.59 | 1.24 |
| 03/30 | 3,700 | 3,900 | 3,700 | 3,860 | +3.49% | 1,356,900 | 2211億6494万 | -0.18% | 11.8 | 1.27 |
| 03/29 | 3,670 | 3,760 | 3,670 | 3,730 | +1.08% | 998,100 | 2137億1637万 | -3.62% | 11.41 | 1.22 |
| 03/28 | 3,680 | 3,720 | 3,660 | 3,690 | +0.54% | 689,600 | 2114億2451万 | -4.75% | 11.29 | 1.21 |
| 03/27 | 3,680 | 3,700 | 3,640 | 3,670 | -1.61% | 789,100 | 2102億7858万 | -5.36% | 11.22 | 1.2 |
| 03/24 | 3,740 | 3,790 | 3,720 | 3,730 | -1.06% | 1,097,100 | 2137億1637万 | -4.04% | 11.41 | 1.22 |
| 03/23 | 3,790 | 3,840 | 3,760 | 3,770 | +0.8% | 665,600 | 2160億824万 | -3.23% | 11.53 | 1.24 |
| 03/22 | 3,780 | 3,800 | 3,720 | 3,740 | -3.61% | 967,200 | 2142億8934万 | -4.13% | 11.44 | 1.23 |
| 03/21 | 3,900 | 3,920 | 3,860 | 3,880 | -0.51% | 655,300 | 2223億1087万 | -0.51% | 11.87 | 1.27 |
| 03/17 | 3,930 | 3,970 | 3,900 | 3,900 | -2.26% | 904,800 | 2234億5680万 | +0.62% | 11.93 | 1.28 |
| 03/16 | 3,930 | 4,040 | 3,920 | 3,990 | +2.31% | 1,381,200 | 2286億1350万 | +3.64% | 12.2 | 1.31 |
| 03/15 | 3,910 | 3,910 | 3,870 | 3,900 | -1.02% | 724,400 | 2234億5680万 | +2.07% | 11.93 | 1.28 |
| 03/14 | 3,950 | 3,980 | 3,910 | 3,940 | 0% | 856,700 | 2257億4866万 | +3.85% | 12.05 | 1.29 |
| 03/13 | 3,940 | 3,950 | 3,880 | 3,940 | -0.76% | 1,011,200 | 2257億4866万 | +4.68% | 12.05 | 1.29 |
| 03/10 | 4,060 | 4,070 | 3,960 | 3,970 | -1.98% | 1,462,500 | 2274億6756万 | +6.38% | 12.14 | 1.3 |
| 03/09 | 3,980 | 4,070 | 3,960 | 4,050 | +3.05% | 1,724,100 | 2320億5129万 | +9.46% | 12.39 | 1.33 |
| 03/08 | 4,010 | 4,030 | 3,900 | 3,930 | -2.48% | 1,901,900 | 2251億7570万 | +7.29% | 12.02 | 1.29 |
| 03/07 | 4,030 | 4,040 | 3,990 | 4,030 | -0.98% | 1,439,000 | 2309億536万 | +10.96% | 12.32 | 1.32 |
| 03/06 | 4,090 | 4,120 | 4,050 | 4,070 | -0.49% | 1,485,800 | 2331億9722万 | +13.15% | 12.45 | 1.34 |
| 03/03 | 4,110 | 4,160 | 4,050 | 4,090 | +1.24% | 3,034,400 | 2343億4316万 | +14.76% | 12.51 | 1.34 |
| 03/02 | 3,910 | 4,100 | 3,910 | 4,040 | +5.21% | 3,529,000 | 2314億7833万 | +14.42% | 12.36 | 1.33 |
| 03/01 | 3,820 | 3,870 | 3,780 | 3,840 | +3.5% | 1,993,300 | 2200億1900万 | +9.78% | 11.74 | 1.26 |
| 02/28 | 3,720 | 3,780 | 3,710 | 3,710 | +1.09% | 943,100 | 2125億7044万 | +6.82% | 11.35 | 1.22 |
| 02/27 | 3,630 | 3,700 | 3,620 | 3,670 | -0.81% | 1,488,400 | 2102億7858万 | +6.35% | 11.22 | 1.2 |
| 02/24 | 3,780 | 3,790 | 3,700 | 3,700 | -3.65% | 1,643,900 | 2119億9748万 | +7.93% | 11.32 | 1.21 |
| 02/23 | 3,880 | 3,900 | 3,820 | 3,840 | -2.29% | 1,089,500 | 2200億1900万 | +12.87% | 11.74 | 1.26 |
| 02/22 | 3,860 | 3,970 | 3,860 | 3,930 | +2.88% | 1,406,200 | 2251億7570万 | +16.62% | 12.02 | 1.29 |
| 02/21 | 3,850 | 3,850 | 3,780 | 3,820 | +0.26% | 539,900 | 2188億7307万 | +14.61% | 11.68 | 1.25 |
| 02/20 | 3,850 | 3,860 | 3,770 | 3,810 | -2.06% | 938,200 | 2183億10万 | +15.52% | 11.65 | 1.25 |
| 02/17 | 3,910 | 3,940 | 3,830 | 3,890 | -1.77% | 1,213,900 | 2228億8383万 | +19.25% | 11.9 | 1.28 |
| 02/16 | 3,840 | 3,960 | 3,820 | 3,960 | +2.06% | 2,542,400 | 2268億9460万 | +22.75% | 12.11 | 1.3 |
| 02/15 | 3,710 | 3,910 | 3,700 | 3,880 | +4.58% | 3,028,100 | 2223億1087万 | +21.67% | 11.87 | 1.27 |
| 02/14 | 3,500 | 3,760 | 3,500 | 3,710 | +13.11% | 4,700,000 | 2125億7044万 | +17.63% | 11.35 | 1.22 |
| 02/13 | 3,300 | 3,340 | 3,280 | 3,280 | +0.61% | 916,400 | 1879億3290万 | +4.99% | 10.03 | 1.08 |
| 02/10 | 3,320 | 3,330 | 3,240 | 3,260 | 0% | 928,800 | 1867億8697万 | +4.72% | 9.97 | 1.07 |
| 02/09 | 3,270 | 3,300 | 3,240 | 3,260 | +0.93% | 1,085,800 | 1867億8697万 | +5.03% | 9.97 | 1.07 |
| 02/08 | 3,210 | 3,250 | 3,190 | 3,230 | +1.57% | 962,200 | 1850億6807万 | +4.33% | 9.88 | 1.06 |
| 02/07 | 3,150 | 3,210 | 3,120 | 3,180 | +0.63% | 683,500 | 1822億324万 | +3.05% | 9.73 | 1.04 |
| 02/06 | 3,160 | 3,180 | 3,140 | 3,160 | +0.32% | 336,400 | 1810億5730万 | +2.7% | 9.66 | 1.04 |
| 02/03 | 3,150 | 3,220 | 3,120 | 3,150 | +0.64% | 791,700 | 1804億8434万 | +2.54% | 9.63 | 1.03 |
| 02/02 | 3,180 | 3,190 | 3,110 | 3,130 | -0.63% | 713,000 | 1793億3840万 | +2.15% | 9.57 | 1.03 |
| 02/01 | 3,130 | 3,180 | 3,120 | 3,150 | -0.63% | 723,700 | 1804億8434万 | +3.08% | 9.63 | 1.03 |
| 01/31 | 3,200 | 3,210 | 3,160 | 3,170 | -2.46% | 614,400 | 1816億3027万 | +3.93% | 9.69 | 1.04 |
| 01/30 | 3,250 | 3,270 | 3,220 | 3,250 | 0% | 553,400 | 1862億1400万 | +6.8% | 9.94 | 1.07 |
| 01/27 | 3,250 | 3,300 | 3,230 | 3,250 | +0.93% | 1,277,600 | 1862億1400万 | +7.08% | 9.94 | 1.07 |
| 01/26 | 3,240 | 3,240 | 3,180 | 3,220 | +0.31% | 1,100,900 | 1844億9510万 | +6.27% | 9.85 | 1.06 |
| 01/25 | 3,180 | 3,230 | 3,150 | 3,210 | +1.58% | 1,687,900 | 1839億2213万 | +6.08% | 9.82 | 1.05 |
| 01/24 | 3,070 | 3,170 | 3,070 | 3,160 | +1.94% | 1,295,200 | 1810億5730万 | +4.64% | 9.66 | 1.04 |
| 01/23 | 3,060 | 3,140 | 3,030 | 3,100 | +1.31% | 1,139,300 | 1776億1951万 | +2.65% | 9.48 | 1.02 |
| 01/20 | 3,030 | 3,070 | 3,030 | 3,060 | +0.66% | 560,400 | 1753億2764万 | +1.26% | 9.36 | 1 |
| 01/19 | 3,050 | 3,070 | 3,010 | 3,040 | +1.33% | 576,600 | 1741億8171万 | +0.4% | 9.3 | 1 |
| 01/18 | 2,900 | 3,010 | 2,900 | 3,000 | +2.04% | 835,600 | 1718億8984万 | -1.12% | 9.17 | 0.98 |
| 01/17 | 2,910 | 2,970 | 2,890 | 2,940 | +0.68% | 641,700 | 1684億5205万 | -3.23% | 8.99 | 0.97 |
| 01/16 | 2,960 | 2,980 | 2,910 | 2,920 | -1.68% | 745,400 | 1673億612万 | -4.04% | 8.93 | 0.96 |
| 01/13 | 3,010 | 3,050 | 2,960 | 2,970 | -2.3% | 992,100 | 1701億7095万 | -2.56% | 9.08 | 0.97 |
| 01/12 | 3,040 | 3,060 | 3,010 | 3,040 | +1% | 610,100 | 1741億8171万 | -0.16% | 9.3 | 1 |
| 01/11 | 2,980 | 3,040 | 2,960 | 3,010 | +1.35% | 979,900 | 1724億6281万 | -0.92% | 9.21 | 0.99 |
| 01/10 | 2,950 | 2,990 | 2,930 | 2,970 | -0.67% | 874,800 | 1701億7095万 | -1.85% | 9.08 | 0.97 |
| 01/06 | 3,000 | 3,000 | 2,960 | 2,990 | -1.64% | 806,200 | 1713億1688万 | -0.8% | 9.14 | 0.98 |
| 01/05 | 3,120 | 3,130 | 3,010 | 3,040 | -0.98% | 1,012,400 | 1741億8171万 | +1.33% | 9.3 | 1 |
| 01/04 | 2,990 | 3,080 | 2,980 | 3,070 | +3.72% | 961,400 | 1759億61万 | +2.85% | 9.39 | 1.01 |
| 2016 |
| 12/30 | 2,950 | 2,980 | 2,910 | 2,960 | -0.34% | 653,000 | 1695億9798万 | -0.24% | 9.05 | 0.97 |
| 12/29 | 3,010 | 3,010 | 2,950 | 2,970 | -1.66% | 701,000 | 1701億7095万 | +0.61% | 9.08 | 0.97 |
| 12/28 | 2,970 | 3,050 | 2,970 | 3,020 | +2.37% | 642,100 | 1730億3578万 | +3% | 9.24 | 0.99 |
| 12/27 | 2,940 | 2,970 | 2,930 | 2,950 | 0% | 635,400 | 1690億2501万 | +1.51% | 9.02 | 0.97 |
| 12/26 | 2,970 | 2,990 | 2,930 | 2,950 | -1.34% | 677,000 | 1690億2501万 | +2.29% | 9.02 | 0.97 |
| 12/22 | 2,980 | 3,000 | 2,960 | 2,990 | 0% | 864,500 | 1713億1688万 | +4.51% | 9.14 | 0.98 |
| 12/21 | 3,060 | 3,080 | 2,970 | 2,990 | -1.97% | 929,400 | 1713億1688万 | +5.28% | 9.14 | 0.98 |
| 12/20 | 3,080 | 3,090 | 3,010 | 3,050 | -2.87% | 1,210,000 | 1747億5468万 | +8.19% | 9.33 | 1 |
| 12/19 | 3,060 | 3,140 | 3,050 | 3,140 | +0.96% | 878,200 | 1799億1137万 | +12.3% | 9.6 | 1.03 |
| 12/16 | 3,100 | 3,160 | 3,080 | 3,110 | +1.3% | 1,038,200 | 1781億9247万 | +12.44% | 9.51 | 1.02 |
| 12/15 | 3,140 | 3,140 | 3,030 | 3,070 | -2.23% | 1,259,200 | 1759億61万 | +12.33% | 9.39 | 1.01 |
| 12/14 | 3,150 | 3,170 | 3,090 | 3,140 | -0.95% | 803,000 | 1799億1137万 | +16.51% | 9.6 | 1.03 |
| 12/13 | 3,070 | 3,180 | 3,050 | 3,170 | -1.25% | 1,294,100 | 1816億3027万 | +18.99% | 9.69 | 1.04 |
| 12/12 | 3,230 | 3,240 | 3,160 | 3,210 | +1.26% | 2,033,200 | 1839億2213万 | +21.96% | 9.82 | 1.05 |
| 12/09 | 3,160 | 3,190 | 3,120 | 3,170 | +2.26% | 1,581,600 | 1816億3027万 | +22.11% | 9.69 | 1.04 |
| 12/08 | 3,100 | 3,110 | 3,060 | 3,100 | +0.65% | 1,099,700 | 1776億1951万 | +21.05% | 9.48 | 1.02 |
| 12/07 | 3,080 | 3,090 | 3,030 | 3,080 | +0.98% | 1,532,900 | 1764億7357万 | +21.74% | 9.42 | 1.01 |
| 12/06 | 2,940 | 3,070 | 2,930 | 3,050 | +5.54% | 2,216,800 | 1747億5468万 | +22% | 9.33 | 1 |
| 12/05 | 2,830 | 2,920 | 2,820 | 2,890 | +1.05% | 1,408,600 | 1655億8722万 | +16.81% | 8.84 | 0.95 |
| 12/02 | 2,750 | 2,880 | 2,750 | 2,860 | +5.15% | 1,809,000 | 1638億6832万 | +16.59% | 8.75 | 0.94 |
| 12/01 | 2,730 | 2,750 | 2,710 | 2,720 | +2.26% | 1,193,100 | 1558億4679万 | +11.75% | 8.32 | 0.89 |
| 11/30 | 2,630 | 2,670 | 2,620 | 2,660 | +0.38% | 978,600 | 1524億900万 | +9.96% | 8.14 | 0.87 |
| 11/29 | 2,670 | 2,720 | 2,650 | 2,650 | 0% | 1,262,000 | 1518億3603万 | +10.23% | 8.1 | 0.87 |
| 11/28 | 2,630 | 2,680 | 2,610 | 2,650 | +0.76% | 712,400 | 1518億3603万 | +11.02% | 8.1 | 0.87 |
| 11/25 | 2,590 | 2,710 | 2,590 | 2,630 | +2.33% | 1,706,100 | 1506億9010万 | +10.74% | 8.04 | 0.86 |
| 11/24 | 2,540 | 2,580 | 2,530 | 2,570 | +3.63% | 1,143,300 | 1472億5230万 | +8.76% | 7.86 | 0.84 |
| 11/22 | 2,410 | 2,490 | 2,390 | 2,480 | +4.2% | 996,600 | 1420億9560万 | +5.4% | 7.58 | 0.81 |
| 11/21 | 2,380 | 2,390 | 2,360 | 2,380 | -0.83% | 605,000 | 1363億6594万 | +1.45% | 7.28 | 0.78 |
| 11/18 | 2,420 | 2,420 | 2,390 | 2,400 | +1.27% | 576,700 | 1375億1187万 | +2.48% | 7.34 | 0.79 |
| 11/17 | 2,420 | 2,420 | 2,360 | 2,370 | -3.66% | 1,014,800 | 1357億9298万 | +1.41% | 7.25 | 0.78 |
| 11/16 | 2,530 | 2,530 | 2,460 | 2,460 | 0% | 887,900 | 1409億4967万 | +5.44% | 7.52 | 0.81 |
| 11/15 | 2,500 | 2,540 | 2,450 | 2,460 | -0.4% | 831,400 | 1409億4967万 | +5.67% | 7.52 | 0.81 |
| 11/14 | 2,390 | 2,480 | 2,390 | 2,470 | +2.92% | 820,500 | 1415億2264万 | +6.37% | 7.55 | 0.81 |
| 11/11 | 2,340 | 2,440 | 2,330 | 2,400 | +5.26% | 1,548,300 | 1375億1187万 | +3.81% | 7.34 | 0.79 |
| 11/10 | 2,270 | 2,280 | 2,220 | 2,280 | +7.04% | 780,900 | 1306億3628万 | -1.08% | 6.97 | 0.75 |
| 11/09 | 2,330 | 2,330 | 2,080 | 2,130 | -10.13% | 1,910,500 | 1220億4179万 | -7.47% | 6.51 | 0.7 |
| 11/08 | 2,350 | 2,380 | 2,330 | 2,370 | +0.85% | 452,300 | 1357億9298万 | +2.86% | 7.25 | 0.78 |
| 11/07 | 2,340 | 2,360 | 2,330 | 2,350 | +1.73% | 304,000 | 1346億4704万 | +2.49% | 7.19 | 0.77 |
| 11/04 | 2,280 | 2,320 | 2,270 | 2,310 | +0.43% | 431,800 | 1323億5518万 | +1.05% | 7.06 | 0.76 |
