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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 5,783 | 5,790 | 5,643 | 5,643 | -1.11% | 480,600 | 6072億8707万 | -1.48% | 25.09 | 3.37 |
| 03/30 | 5,647 | 5,773 | 5,640 | 5,707 | +1.06% | 660,000 | 6141億246万 | -0.44% | 25.37 | 3.4 |
| 03/29 | 5,650 | 5,690 | 5,580 | 5,647 | -0.65% | 690,900 | 6076億4577万 | -1.51% | 25.1 | 3.37 |
| 03/28 | 5,633 | 5,687 | 5,583 | 5,683 | +1.79% | 594,300 | 6115億9153万 | -0.94% | 25.27 | 3.39 |
| 03/27 | 5,550 | 5,657 | 5,550 | 5,583 | -1% | 392,700 | 6008億3038万 | -2.7% | 24.82 | 3.33 |
| 03/24 | 5,567 | 5,680 | 5,567 | 5,640 | +1.5% | 573,000 | 6069億2836万 | -1.74% | 25.07 | 3.36 |
| 03/23 | 5,517 | 5,600 | 5,510 | 5,557 | +0.66% | 714,900 | 5979億6075万 | -3.21% | 24.7 | 3.31 |
| 03/22 | 5,480 | 5,560 | 5,437 | 5,520 | -2.01% | 729,900 | 5940億1499万 | -3.92% | 24.54 | 3.29 |
| 03/21 | 5,637 | 5,643 | 5,560 | 5,633 | -0.29% | 804,900 | 6060億1829万 | -2.01% | 25.04 | 3.36 |
| 03/17 | 5,707 | 5,713 | 5,620 | 5,650 | -2.02% | 893,400 | 6078億1125万 | -1.76% | 25.11 | 3.37 |
| 03/16 | 5,667 | 5,780 | 5,607 | 5,767 | +1.05% | 910,200 | 6203億6192万 | +0.29% | 25.63 | 3.44 |
| 03/15 | 5,810 | 5,840 | 5,697 | 5,707 | -2.28% | 853,200 | 6139億729万 | -0.62% | 25.36 | 3.4 |
| 03/14 | 5,813 | 5,850 | 5,807 | 5,840 | -0.4% | 529,800 | 6282億5092万 | +1.87% | 25.95 | 3.48 |
| 03/13 | 5,893 | 5,900 | 5,740 | 5,863 | -1.4% | 656,400 | 6307億6105万 | +2.58% | 26.06 | 3.5 |
| 03/10 | 5,973 | 5,997 | 5,893 | 5,947 | +0.68% | 647,400 | 6397億2582万 | +4.84% | 26.43 | 3.55 |
| 03/09 | 5,867 | 5,923 | 5,833 | 5,907 | +1.72% | 547,500 | 6354億2273万 | +5.03% | 26.25 | 3.52 |
| 03/08 | 5,810 | 5,833 | 5,770 | 5,807 | -0.06% | 447,300 | 6246億6501万 | +4.1% | 25.81 | 3.46 |
| 03/07 | 5,877 | 5,877 | 5,790 | 5,810 | -1.08% | 499,200 | 6250億2360万 | +4.95% | 25.82 | 3.46 |
| 03/06 | 5,810 | 5,883 | 5,810 | 5,873 | +0.51% | 510,300 | 6318億3683万 | +6.85% | 26.1 | 3.5 |
| 03/03 | 5,850 | 5,857 | 5,810 | 5,843 | -0.51% | 464,400 | 6286億951万 | +7.08% | 25.97 | 3.48 |
| 03/02 | 5,800 | 5,887 | 5,763 | 5,873 | +2.5% | 670,500 | 6318億3683万 | +8.4% | 26.1 | 3.5 |
| 03/01 | 5,647 | 5,770 | 5,627 | 5,730 | +1.78% | 654,900 | 6164億1743万 | +6.56% | 25.47 | 3.42 |
| 02/28 | 5,710 | 5,723 | 5,630 | 5,630 | +0.06% | 431,700 | 6056億5970万 | +5.37% | 25.02 | 3.36 |
| 02/27 | 5,660 | 5,683 | 5,600 | 5,627 | -1.34% | 574,800 | 6053億111万 | +5.98% | 25.01 | 3.36 |
| 02/24 | 5,703 | 5,773 | 5,683 | 5,703 | -1.04% | 420,900 | 6135億4870万 | +8.08% | 25.35 | 3.4 |
| 02/23 | 5,753 | 5,763 | 5,703 | 5,763 | +0.64% | 453,900 | 6200億333万 | +9.99% | 25.61 | 3.44 |
| 02/22 | 5,730 | 5,757 | 5,683 | 5,727 | -0.41% | 479,400 | 6160億5883万 | +10.09% | 25.45 | 3.41 |
| 02/21 | 5,673 | 5,763 | 5,667 | 5,750 | +1% | 551,400 | 6184億2062万 | +11.39% | 25.55 | 3.43 |
| 02/20 | 5,650 | 5,717 | 5,640 | 5,693 | +1.12% | 523,200 | 6123億2604万 | +11.2% | 25.3 | 3.39 |
| 02/17 | 5,617 | 5,673 | 5,603 | 5,630 | -0.82% | 437,700 | 6055億1445万 | +10.78% | 25.02 | 3.36 |
| 02/16 | 5,627 | 5,687 | 5,580 | 5,677 | +0.59% | 732,000 | 6105億3352万 | +12.43% | 25.22 | 3.38 |
| 02/15 | 5,697 | 5,720 | 5,590 | 5,643 | +0.06% | 767,400 | 6069億4847万 | +12.51% | 25.07 | 3.36 |
| 02/14 | 5,787 | 5,797 | 5,627 | 5,640 | -0.41% | 805,200 | 6065億8996万 | +13.23% | 25.06 | 3.36 |
| 02/13 | 5,677 | 5,693 | 5,637 | 5,663 | +0.35% | 573,900 | 6090億9950万 | +14.48% | 25.16 | 3.38 |
| 02/10 | 5,587 | 5,683 | 5,567 | 5,643 | +1.68% | 734,700 | 6069億4847万 | +14.98% | 25.07 | 3.36 |
| 02/09 | 5,513 | 5,637 | 5,460 | 5,550 | +0.97% | 1,426,800 | 5969億1034万 | +13.89% | 24.66 | 3.31 |
| 02/08 | 5,407 | 5,550 | 5,363 | 5,497 | +1.66% | 1,344,900 | 5911億7426万 | +13.47% | 24.42 | 3.28 |
| 02/07 | 5,480 | 5,583 | 5,317 | 5,407 | +13.43% | 3,385,800 | 5814億9463万 | +12.33% | 24.02 | 3.22 |
| 02/06 | 4,813 | 4,813 | 4,723 | 4,767 | +0.28% | 469,800 | 5126億6173万 | -0.34% | 21.18 | 2.84 |
| 02/03 | 4,777 | 4,813 | 4,717 | 4,753 | -0.07% | 452,100 | 5112億2771万 | -0.62% | 21.12 | 2.83 |
| 02/02 | 4,807 | 4,837 | 4,727 | 4,757 | -0.07% | 511,200 | 5115億8622万 | -0.49% | 21.13 | 2.84 |
| 02/01 | 4,737 | 4,773 | 4,710 | 4,760 | -1.11% | 579,600 | 5119億4472万 | -0.34% | 21.15 | 2.84 |
| 01/31 | 4,837 | 4,853 | 4,800 | 4,813 | -1.7% | 507,300 | 5176億8080万 | +0.85% | 21.39 | 2.87 |
| 01/30 | 4,827 | 4,910 | 4,820 | 4,897 | +0.75% | 451,200 | 5266億4341万 | +2.83% | 21.76 | 2.92 |
| 01/27 | 4,880 | 4,923 | 4,847 | 4,860 | +0.14% | 625,800 | 5226億9986万 | +2.34% | 21.59 | 2.9 |
| 01/26 | 4,800 | 4,867 | 4,800 | 4,853 | -0.14% | 1,018,500 | 5219億8285万 | +2.54% | 21.56 | 2.89 |
| 01/25 | 4,883 | 4,893 | 4,823 | 4,860 | +1.32% | 432,000 | 5226億9986万 | +2.99% | 21.59 | 2.9 |
| 01/24 | 4,803 | 4,870 | 4,783 | 4,797 | -0.76% | 417,000 | 5158億8827万 | +1.99% | 21.31 | 2.86 |
| 01/23 | 4,763 | 4,873 | 4,750 | 4,833 | +1.19% | 528,000 | 5197億9122万 | +3.12% | 21.47 | 2.88 |
| 01/20 | 4,753 | 4,820 | 4,743 | 4,777 | -0.62% | 415,200 | 5136億9712万 | +2.28% | 21.22 | 2.85 |
| 01/19 | 4,800 | 4,820 | 4,753 | 4,807 | +1.76% | 431,700 | 5169億2341万 | +3.3% | 21.36 | 2.87 |
| 01/18 | 4,650 | 4,740 | 4,650 | 4,723 | +0.71% | 396,300 | 5079億6149万 | +1.88% | 20.98 | 2.82 |
| 01/17 | 4,730 | 4,760 | 4,687 | 4,690 | -1.26% | 500,700 | 5043億7673万 | +1.52% | 20.84 | 2.8 |
| 01/16 | 4,833 | 4,850 | 4,720 | 4,750 | -1.32% | 746,700 | 5108億2931万 | +3.13% | 21.1 | 2.83 |
| 01/13 | 4,810 | 4,880 | 4,797 | 4,813 | -0.48% | 569,700 | 5176億4036万 | +4.84% | 21.38 | 2.87 |
| 01/12 | 4,843 | 4,887 | 4,817 | 4,837 | +1.19% | 643,200 | 5201億4970万 | +5.79% | 21.49 | 2.88 |
| 01/11 | 4,800 | 4,823 | 4,770 | 4,780 | -0.21% | 436,800 | 5140億5560万 | +5.01% | 21.24 | 2.85 |
| 01/10 | 4,760 | 4,813 | 4,737 | 4,790 | +1.99% | 690,300 | 5151億3103万 | +5.41% | 21.28 | 2.86 |
| 01/06 | 4,660 | 4,723 | 4,657 | 4,697 | -1.33% | 584,400 | 5050億9368万 | +3.61% | 20.87 | 2.8 |
| 01/05 | 4,823 | 4,823 | 4,703 | 4,760 | -1.31% | 674,700 | 5119億474万 | +5.19% | 21.15 | 2.84 |
| 01/04 | 4,790 | 4,850 | 4,763 | 4,823 | +2.19% | 822,600 | 5187億1579万 | +6.9% | 21.43 | 2.88 |
| 2016 |
| 12/30 | 4,623 | 4,733 | 4,600 | 4,720 | +1.07% | 292,800 | 5076億4266万 | +4.98% | 20.97 | 2.81 |
| 12/29 | 4,720 | 4,737 | 4,640 | 4,670 | -2.03% | 411,600 | 5022億6509万 | +4.12% | 20.75 | 2.78 |
| 12/28 | 4,667 | 4,797 | 4,667 | 4,767 | +2.36% | 561,000 | 5126億6173万 | +6.52% | 21.18 | 2.84 |
| 12/27 | 4,660 | 4,707 | 4,613 | 4,657 | 0% | 516,000 | 5008億3107万 | +4.39% | 20.69 | 2.78 |
| 12/26 | 4,680 | 4,760 | 4,653 | 4,657 | -0.64% | 609,900 | 5008億3107万 | +4.6% | 20.69 | 2.78 |
| 12/22 | 4,590 | 4,710 | 4,550 | 4,687 | +2.85% | 960,900 | 5040億5762万 | +5.65% | 20.82 | 2.79 |
| 12/21 | 4,557 | 4,600 | 4,543 | 4,557 | +0.15% | 569,400 | 4894億5258万 | +3.12% | 20.22 | 2.71 |
| 12/20 | 4,483 | 4,553 | 4,440 | 4,550 | +1.71% | 482,400 | 4887億3648万 | +3.29% | 20.19 | 2.71 |
| 12/19 | 4,480 | 4,497 | 4,453 | 4,473 | -0.89% | 350,400 | 4805億136万 | +1.83% | 19.85 | 2.66 |
| 12/16 | 4,500 | 4,533 | 4,467 | 4,513 | +1.42% | 725,700 | 4847億9795万 | +2.97% | 20.03 | 2.69 |
| 12/15 | 4,370 | 4,463 | 4,370 | 4,450 | +1.14% | 532,800 | 4779億9502万 | +1.71% | 19.75 | 2.65 |
| 12/14 | 4,297 | 4,440 | 4,297 | 4,400 | +0.15% | 561,300 | 4726億2429万 | +0.94% | 19.53 | 2.62 |
| 12/13 | 4,300 | 4,407 | 4,300 | 4,393 | +0.46% | 584,400 | 4719億819万 | +0.93% | 19.5 | 2.62 |
| 12/12 | 4,367 | 4,390 | 4,323 | 4,373 | 0% | 621,000 | 4697億5990万 | +0.65% | 19.41 | 2.6 |
| 12/09 | 4,287 | 4,380 | 4,280 | 4,373 | +1% | 635,100 | 4697億5990万 | +0.88% | 19.41 | 2.6 |
| 12/08 | 4,373 | 4,387 | 4,260 | 4,330 | +0.23% | 804,900 | 4651億527万 | +0.07% | 19.21 | 2.58 |
| 12/07 | 4,420 | 4,423 | 4,297 | 4,320 | -1.29% | 533,400 | 4640億3112万 | -0.07% | 19.17 | 2.57 |
| 12/06 | 4,450 | 4,470 | 4,360 | 4,377 | +0.61% | 717,300 | 4701億1795万 | +1.34% | 19.42 | 2.61 |
| 12/05 | 4,327 | 4,360 | 4,273 | 4,350 | +0.23% | 488,700 | 4672億5356万 | +0.88% | 19.3 | 2.59 |
| 12/02 | 4,427 | 4,463 | 4,300 | 4,340 | -4.89% | 1,137,000 | 4661億7942万 | +0.98% | 19.26 | 2.58 |
| 12/01 | 4,573 | 4,600 | 4,543 | 4,563 | +0.96% | 586,800 | 4901億6868万 | +6.42% | 20.25 | 2.72 |
| 11/30 | 4,500 | 4,570 | 4,500 | 4,520 | +0.59% | 752,100 | 4855億1405万 | +5.88% | 20.06 | 2.69 |
| 11/29 | 4,427 | 4,497 | 4,410 | 4,493 | +0.97% | 460,800 | 4826億4966万 | +5.83% | 19.94 | 2.68 |
| 11/28 | 4,463 | 4,463 | 4,407 | 4,450 | +0.98% | 497,400 | 4779億9502万 | +5.3% | 19.75 | 2.65 |
| 11/25 | 4,437 | 4,483 | 4,383 | 4,407 | -1.34% | 537,600 | 4733億4039万 | +4.72% | 19.55 | 2.62 |
| 11/24 | 4,477 | 4,497 | 4,423 | 4,467 | +1.52% | 650,400 | 4797億8527万 | +6.53% | 19.82 | 2.66 |
| 11/22 | 4,417 | 4,430 | 4,377 | 4,400 | -0.38% | 441,300 | 4726億2429万 | +5.36% | 19.53 | 2.62 |
| 11/21 | 4,483 | 4,493 | 4,407 | 4,417 | -0.53% | 453,300 | 4743億456万 | +6.09% | 19.59 | 2.63 |
| 11/18 | 4,333 | 4,463 | 4,317 | 4,440 | +4.39% | 888,900 | 4768億1032万 | +7.07% | 19.7 | 2.64 |
| 11/17 | 4,233 | 4,260 | 4,203 | 4,253 | -0.16% | 342,000 | 4567億6424万 | +2.96% | 18.87 | 2.53 |
| 11/16 | 4,267 | 4,303 | 4,243 | 4,260 | +1.27% | 566,100 | 4574億8017万 | +3.32% | 18.9 | 2.54 |
| 11/15 | 4,270 | 4,290 | 4,180 | 4,207 | -1.1% | 646,200 | 4517億5272万 | +2.15% | 18.66 | 2.5 |
| 11/14 | 4,280 | 4,280 | 4,223 | 4,253 | +0.63% | 535,500 | 4567億6424万 | +3.31% | 18.87 | 2.53 |
| 11/11 | 4,333 | 4,347 | 4,210 | 4,227 | -2.01% | 776,700 | 4539億52万 | +2.79% | 18.75 | 2.52 |
| 11/10 | 4,247 | 4,390 | 4,203 | 4,313 | +6.5% | 1,112,700 | 4632億762万 | +4.97% | 19.14 | 2.57 |
| 11/09 | 4,283 | 4,317 | 4,000 | 4,050 | -4.56% | 1,152,600 | 4349億2833万 | -1.27% | 17.97 | 2.41 |
| 11/08 | 4,093 | 4,287 | 4,083 | 4,243 | +1.19% | 847,200 | 4556億9034万 | +3.52% | 18.83 | 2.53 |
| 11/07 | 4,200 | 4,233 | 4,150 | 4,193 | +1.62% | 434,400 | 4503億2086万 | +2.58% | 18.6 | 2.5 |
| 11/04 | 4,070 | 4,150 | 4,070 | 4,127 | -1.04% | 723,900 | 4431億6154万 | +1.14% | 18.31 | 2.46 |
