時価総額
2017/08/07~2017/12/29
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 |
12/29 | 2,341 | 2,359 | 2,330 | 2,331 | -0.68% | 475,100 | 2935億9803万 | +1.17% | 19.16 | 2.72 |
12/28 | 2,352 | 2,376 | 2,342 | 2,347 | -0.89% | 795,800 | 2956億1329万 | +1.73% | 19.3 | 2.74 |
12/27 | 2,346 | 2,371 | 2,338 | 2,368 | -0.04% | 806,500 | 2982億5832万 | +2.47% | 19.47 | 2.76 |
12/26 | 2,373 | 2,375 | 2,341 | 2,369 | -0.38% | 704,800 | 2983億8427万 | +2.47% | 19.48 | 2.76 |
12/25 | 2,391 | 2,395 | 2,365 | 2,378 | -0.46% | 512,900 | 2995億1785万 | +2.99% | 19.55 | 2.77 |
12/22 | 2,377 | 2,396 | 2,366 | 2,389 | +1.19% | 612,700 | 3009億334万 | +3.46% | 19.64 | 2.79 |
12/21 | 2,374 | 2,375 | 2,341 | 2,361 | -0.17% | 838,100 | 2973億7664万 | +2.25% | 19.41 | 2.75 |
12/20 | 2,320 | 2,379 | 2,320 | 2,365 | +2.47% | 1,106,500 | 2978億8046万 | +2.43% | 19.44 | 2.76 |
12/19 | 2,294 | 2,319 | 2,286 | 2,308 | +0.61% | 825,900 | 2907億110万 | -0.22% | 18.97 | 2.69 |
12/18 | 2,277 | 2,299 | 2,252 | 2,294 | +2.05% | 915,500 | 2889億3774万 | -1.04% | 18.86 | 2.67 |
12/15 | 2,278 | 2,280 | 2,223 | 2,248 | -1.83% | 1,281,100 | 2831億4387万 | -3.31% | 18.48 | 2.62 |
12/14 | 2,274 | 2,294 | 2,248 | 2,290 | +1.37% | 874,600 | 2884億3393万 | -1.8% | 18.83 | 2.67 |
12/13 | 2,304 | 2,320 | 2,251 | 2,259 | -1.83% | 1,013,000 | 2845億2936万 | -3.34% | 18.57 | 2.63 |
12/12 | 2,300 | 2,323 | 2,289 | 2,301 | +0.74% | 1,096,100 | 2898億1942万 | -1.83% | 18.92 | 2.68 |
12/11 | 2,292 | 2,293 | 2,250 | 2,284 | +1.06% | 997,000 | 2876億7821万 | -2.64% | 18.78 | 2.66 |
12/08 | 2,197 | 2,262 | 2,197 | 2,260 | +3.15% | 1,566,100 | 2846億5532万 | -3.79% | 18.58 | 2.64 |
12/07 | 2,176 | 2,198 | 2,168 | 2,191 | +1.67% | 1,205,600 | 2759億6451万 | -6.81% | 18.01 | 2.55 |
12/06 | 2,207 | 2,221 | 2,154 | 2,155 | -3.58% | 1,931,200 | 2714億3018万 | -8.45% | 17.72 | 2.51 |
12/05 | 2,239 | 2,258 | 2,220 | 2,235 | -2.02% | 1,191,500 | 2815億648万 | -5.22% | 18.37 | 2.61 |
12/04 | 2,288 | 2,305 | 2,257 | 2,281 | +0.22% | 1,304,900 | 2873億35万 | -3.22% | 18.75 | 2.66 |
12/01 | 2,276 | 2,290 | 2,248 | 2,276 | +1.29% | 1,589,400 | 2866億7058万 | -3.23% | 18.71 | 2.65 |
11/30 | 2,274 | 2,285 | 2,222 | 2,247 | -2.69% | 2,327,300 | 2830億1792万 | -4.26% | 18.47 | 2.62 |
11/29 | 2,365 | 2,370 | 2,305 | 2,309 | -1.87% | 1,642,900 | 2908億2705万 | -1.54% | 18.98 | 2.69 |
11/28 | 2,395 | 2,406 | 2,350 | 2,353 | -1.92% | 1,130,900 | 2963億6901万 | +0.51% | 19.34 | 2.74 |
11/27 | 2,430 | 2,438 | 2,390 | 2,399 | -0.46% | 1,165,400 | 3021億6288万 | +2.83% | 19.72 | 2.8 |
11/24 | 2,430 | 2,438 | 2,385 | 2,410 | -1.91% | 1,003,600 | 3035億4837万 | +3.79% | 19.81 | 2.81 |
11/22 | 2,399 | 2,464 | 2,389 | 2,457 | +3.71% | 1,524,300 | 3094億6819万 | +6.36% | 20.2 | 2.86 |
11/21 | 2,351 | 2,394 | 2,345 | 2,369 | +2.55% | 1,178,000 | 2983億8427万 | +3.09% | 19.48 | 2.76 |
11/20 | 2,345 | 2,371 | 2,304 | 2,310 | -2.61% | 1,926,700 | 2909億5300万 | +0.83% | 18.99 | 2.69 |
11/17 | 2,428 | 2,448 | 2,365 | 2,372 | -1.08% | 1,273,000 | 2987億6213万 | +3.81% | 19.5 | 2.77 |
11/16 | 2,340 | 2,400 | 2,331 | 2,398 | +1.52% | 1,179,300 | 3020億3693万 | +5.36% | 19.71 | 2.8 |
11/15 | 2,430 | 2,440 | 2,353 | 2,362 | -3.67% | 1,865,100 | 2975億259万 | +4.33% | 19.42 | 2.75 |
11/14 | 2,436 | 2,469 | 2,432 | 2,452 | +0.12% | 1,345,900 | 3088億3843万 | +8.83% | 20.16 | 2.86 |
11/13 | 2,480 | 2,480 | 2,438 | 2,449 | -0.77% | 1,188,300 | 3084億6056万 | +9.48% | 20.13 | 2.86 |
11/10 | 2,382 | 2,475 | 2,381 | 2,468 | +1.77% | 1,950,300 | 3108億5368万 | +11.12% | 20.29 | 2.88 |
11/09 | 2,408 | 2,496 | 2,374 | 2,425 | +0.41% | 2,406,100 | 3054億3768万 | +9.98% | 19.94 | 2.83 |
11/08 | 2,367 | 2,427 | 2,324 | 2,415 | -0.08% | 2,106,900 | 3041億7814万 | +10.27% | 19.85 | 2.82 |
11/07 | 2,346 | 2,418 | 2,328 | 2,417 | +2.42% | 1,406,900 | 3044億3005万 | +11.13% | 19.87 | 2.82 |
11/06 | 2,370 | 2,373 | 2,346 | 2,360 | +0.43% | 751,000 | 2972億5069万 | +9.31% | 19.4 | 2.75 |
11/02 | 2,342 | 2,370 | 2,328 | 2,350 | +0.99% | 1,243,400 | 2959億9115万 | +9.66% | 19.32 | 2.74 |
11/01 | 2,280 | 2,328 | 2,272 | 2,327 | +2.69% | 1,510,700 | 2930億9422万 | +9.45% | 19.13 | 2.71 |
10/31 | 2,200 | 2,268 | 2,192 | 2,266 | +1.57% | 1,426,900 | 2854億1104万 | +7.44% | 18.63 | 2.64 |
10/30 | 2,227 | 2,233 | 2,206 | 2,231 | +0.13% | 1,025,400 | 2810億266万 | +6.49% | 18.34 | 2.6 |
10/27 | 2,188 | 2,231 | 2,175 | 2,228 | +3.34% | 1,724,700 | 2806億2480万 | +7.01% | 18.32 | 2.6 |
10/26 | 2,144 | 2,174 | 2,144 | 2,156 | +0.09% | 894,000 | 2715億5614万 | +4.2% | 17.73 | 2.51 |
10/25 | 2,207 | 2,211 | 2,149 | 2,154 | -1.87% | 1,529,800 | 2713億423万 | +4.51% | 17.71 | 2.51 |
10/24 | 2,175 | 2,196 | 2,151 | 2,195 | -0.86% | 1,016,500 | 2764億6833万 | +6.97% | 18.05 | 2.56 |
10/23 | 2,180 | 2,217 | 2,171 | 2,214 | +3.36% | 1,716,000 | 2788億6145万 | +8.53% | 18.2 | 2.58 |
10/20 | 2,122 | 2,154 | 2,118 | 2,142 | +0.94% | 1,435,300 | 2697億9278万 | +5.73% | 17.61 | 2.5 |
10/19 | 2,134 | 2,138 | 2,111 | 2,122 | -0.05% | 1,276,200 | 2672億7371万 | +5.26% | 17.45 | 2.47 |
10/18 | 2,140 | 2,150 | 2,121 | 2,123 | -1.48% | 1,115,000 | 2673億9966万 | +5.89% | 17.45 | 2.48 |
10/17 | 2,177 | 2,179 | 2,126 | 2,155 | -1.01% | 1,354,800 | 2714億3018万 | +8.13% | 17.72 | 2.51 |
10/16 | 2,175 | 2,183 | 2,164 | 2,177 | +0.79% | 1,013,200 | 2742億116万 | +10.06% | 17.9 | 2.54 |
10/13 | 2,140 | 2,169 | 2,126 | 2,160 | +0.84% | 1,243,300 | 2720億5995万 | +10.09% | 17.76 | 2.52 |
10/12 | 2,125 | 2,166 | 2,123 | 2,142 | +1.76% | 1,880,400 | 2697億9278万 | +10.02% | 17.61 | 2.5 |
10/11 | 2,088 | 2,108 | 2,066 | 2,105 | +0.53% | 1,188,500 | 2651億3250万 | +8.95% | 17.31 | 2.45 |
10/10 | 2,069 | 2,094 | 2,060 | 2,094 | +1.85% | 1,254,200 | 2637億4701万 | +9.12% | 17.22 | 2.44 |
10/06 | 2,050 | 2,076 | 2,049 | 2,056 | +0.54% | 1,300,100 | 2589億6077万 | +7.76% | 16.9 | 2.4 |
10/05 | 2,070 | 2,071 | 2,038 | 2,045 | -1.3% | 1,283,700 | 2575億7528万 | +7.8% | 16.81 | 2.38 |
10/04 | 2,071 | 2,099 | 2,055 | 2,072 | +0.93% | 1,423,200 | 2609億7603万 | +9.86% | 17.03 | 2.42 |
10/03 | 2,045 | 2,067 | 2,035 | 2,053 | +1.13% | 1,609,300 | 2585億8291万 | +9.55% | 16.88 | 2.39 |
10/02 | 2,041 | 2,045 | 2,012 | 2,030 | +0.5% | 1,126,200 | 2556億8597万 | +9.02% | 16.69 | 2.37 |
09/29 | 1,972 | 2,024 | 1,968 | 2,020 | +2.59% | 2,026,500 | 2544億2643万 | +9.13% | 16.14 | 2.29 |
09/28 | 1,932 | 1,977 | 1,932 | 1,969 | +2.93% | 1,877,800 | 2480億280万 | +6.95% | 15.73 | 2.23 |
09/27 | 1,909 | 1,926 | 1,890 | 1,913 | +0.31% | 805,200 | 2409億4939万 | +4.36% | 15.29 | 2.17 |
09/26 | 1,898 | 1,913 | 1,883 | 1,907 | +0.05% | 1,130,100 | 2401億9367万 | +4.38% | 15.24 | 2.16 |
09/25 | 1,925 | 1,950 | 1,901 | 1,906 | +0.11% | 1,615,400 | 2400億6771万 | +4.67% | 15.23 | 2.16 |
09/22 | 1,926 | 1,928 | 1,862 | 1,904 | -0.78% | 1,742,900 | 2398億1581万 | +4.96% | 15.21 | 2.16 |
09/21 | 1,950 | 1,958 | 1,916 | 1,919 | -1.13% | 1,430,500 | 2417億511万 | +6.08% | 15.33 | 2.17 |
09/20 | 1,936 | 1,952 | 1,932 | 1,941 | +0.05% | 1,444,000 | 2444億7609万 | +7.59% | 15.51 | 2.2 |
09/19 | 1,930 | 1,944 | 1,921 | 1,940 | +2.32% | 1,319,100 | 2443億5014万 | +7.9% | 15.5 | 2.2 |
09/15 | 1,852 | 1,905 | 1,852 | 1,896 | +1.77% | 1,403,400 | 2388億818万 | +5.8% | 15.15 | 2.15 |
09/14 | 1,882 | 1,888 | 1,856 | 1,863 | -0.75% | 875,100 | 2346億5171万 | +4.08% | 14.89 | 2.11 |
09/13 | 1,890 | 1,897 | 1,876 | 1,877 | +0.48% | 927,800 | 2364億1506万 | +4.8% | 15 | 2.13 |
09/12 | 1,851 | 1,878 | 1,846 | 1,868 | +2.52% | 1,412,400 | 2352億8147万 | +4.18% | 14.93 | 2.12 |
09/11 | 1,804 | 1,831 | 1,801 | 1,822 | +2.53% | 1,186,800 | 2294億8761万 | +1.5% | 14.56 | 2.06 |
09/08 | 1,784 | 1,804 | 1,767 | 1,777 | -0.17% | 861,300 | 2238億1969万 | -1.17% | 14.2 | 2.01 |
09/07 | 1,800 | 1,800 | 1,774 | 1,780 | -0.17% | 987,300 | 2241億9755万 | -1.22% | 14.22 | 2.02 |
09/06 | 1,748 | 1,790 | 1,734 | 1,783 | +0.91% | 992,300 | 2245億7541万 | -1.22% | 14.25 | 2.02 |
09/05 | 1,790 | 1,804 | 1,763 | 1,767 | -0.67% | 1,073,300 | 2225億6015万 | -2.21% | 14.12 | 2 |
09/04 | 1,786 | 1,788 | 1,758 | 1,779 | -1.33% | 1,023,900 | 2240億7160万 | -1.66% | 14.22 | 2.02 |
09/01 | 1,808 | 1,815 | 1,792 | 1,803 | +0.45% | 1,167,000 | 2270億9449万 | -0.55% | 14.41 | 2.04 |
08/31 | 1,785 | 1,800 | 1,774 | 1,795 | +1.64% | 1,198,400 | 2260億8686万 | -1.1% | 14.34 | 2.03 |
08/30 | 1,768 | 1,775 | 1,754 | 1,766 | +0.28% | 735,700 | 2224億3420万 | -2.91% | 14.11 | 2 |
08/29 | 1,748 | 1,775 | 1,746 | 1,761 | -0.11% | 698,400 | 2218億443万 | -3.45% | 14.07 | 2 |
08/28 | 1,768 | 1,782 | 1,748 | 1,763 | 0% | 781,400 | 2220億5634万 | -3.66% | 14.09 | 2 |
08/25 | 1,765 | 1,774 | 1,752 | 1,763 | +0.4% | 937,900 | 2220億5634万 | -3.92% | 14.09 | 2 |
08/24 | 1,754 | 1,774 | 1,745 | 1,756 | -1.01% | 1,025,600 | 2211億7466万 | -4.57% | 14.03 | 1.99 |
08/23 | 1,800 | 1,819 | 1,770 | 1,774 | 0% | 1,094,800 | 2234億4183万 | -3.85% | 14.18 | 2.01 |
08/22 | 1,741 | 1,782 | 1,739 | 1,774 | +1.37% | 1,356,300 | 2234億4183万 | -4.11% | 14.18 | 2.01 |
08/21 | 1,741 | 1,754 | 1,729 | 1,750 | +0.92% | 1,354,100 | 2204億1894万 | -5.66% | 13.98 | 1.98 |
08/18 | 1,744 | 1,745 | 1,717 | 1,734 | -2.58% | 2,601,800 | 2184億368万 | -6.72% | 13.86 | 1.97 |
08/17 | 1,783 | 1,786 | 1,765 | 1,780 | -0.17% | 1,660,800 | 2241億9755万 | -4.51% | 14.22 | 2.02 |
08/16 | 1,795 | 1,808 | 1,780 | 1,783 | -0.61% | 1,504,500 | 2245億7541万 | -4.45% | 14.25 | 2.02 |
08/15 | 1,817 | 1,825 | 1,792 | 1,794 | -0.11% | 1,899,300 | 2259億6090万 | -3.96% | 14.34 | 2.03 |
08/14 | 1,800 | 1,824 | 1,788 | 1,796 | -2.13% | 2,100,300 | 2262億1281万 | -3.96% | 14.35 | 2.04 |
08/10 | 1,901 | 1,903 | 1,818 | 1,835 | -3.47% | 2,287,600 | 2311億2500万 | -1.92% | 14.66 | 2.08 |
08/09 | 1,923 | 1,942 | 1,876 | 1,901 | -1.35% | 1,920,100 | 2394億3795万 | +1.55% | 15.19 | 2.15 |
08/08 | 1,928 | 1,956 | 1,909 | 1,927 | +0.26% | 1,599,700 | 2427億1274万 | +3.05% | 15.4 | 2.18 |
08/07 | 1,916 | 1,933 | 1,912 | 1,922 | +1.53% | 1,390,400 | 2420億8297万 | +3% | 15.36 | 2.18 |