時価総額
2016/10/19～2017/03/31
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 | 415 | 428 | 410 | 418 | +1.95% | 3,000 | 18億8852万 | +0.97% | 77.65 | 0.95 |
| 03/30 | 422 | 422 | 409 | 410 | -1.2% | 3,500 | 18億5238万 | -0.73% | 76.16 | 0.93 |
| 03/29 | 413 | 422 | 413 | 415 | +0.48% | 1,000 | 18億7497万 | +0.24% | 77.09 | 0.94 |
| 03/28 | 418 | 420 | 406 | 413 | -1.2% | 9,600 | 18億6593万 | 0% | 76.72 | 0.94 |
| 03/27 | 418 | 421 | 416 | 418 | -0.95% | 4,300 | 18億8852万 | +1.21% | 77.65 | 0.95 |
| 03/24 | 429 | 441 | 420 | 422 | -2.54% | 24,000 | 19億659万 | +2.18% | 78.39 | 0.96 |
| 03/23 | 472 | 472 | 433 | 433 | -11.63% | 101,200 | 19億5629万 | +5.1% | 80.44 | 0.98 |
| 03/22 | 418 | 490 | 418 | 490 | +19.51% | 99,800 | 22億1382万 | +19.22% | 91.03 | 1.11 |
| 03/21 | 409 | 410 | 409 | 410 | +0.24% | 500 | 18億5033万 | +0.49% | 76.08 | 0.93 |
| 03/17 | 415 | 415 | 409 | 409 | -0.49% | 700 | 18億4581万 | +0.25% | 75.89 | 0.93 |
| 03/16 | 407 | 411 | 407 | 411 | +1.23% | 400 | 18億5484万 | +0.74% | 76.26 | 0.93 |
| 03/15 | 410 | 410 | 406 | 406 | -0.98% | 2,000 | 18億3227万 | -0.49% | 75.33 | 0.92 |
| 03/14 | 410 | 410 | 410 | 410 | -0.49% | 600 | 18億5033万 | +0.49% | 76.08 | 0.93 |
| 03/13 | 409 | 434 | 409 | 412 | +1.48% | 7,300 | 18億5935万 | +1.23% | 76.45 | 0.93 |
| 03/10 | 408 | 408 | 405 | 406 | +0.5% | 3,000 | 18億3227万 | -0.25% | 75.33 | 0.92 |
| 03/09 | 405 | 405 | 404 | 404 | -0.74% | 200 | 18億2325万 | -0.74% | 74.96 | 0.91 |
| 03/07 | 407 | 407 | 407 | 407 | 0% | 300 | 18億3679万 | 0% | 75.52 | 0.92 |
| 03/06 | 407 | 407 | 405 | 407 | -0.25% | 3,600 | 18億3679万 | 0% | 75.52 | 0.92 |
| 03/03 | 408 | 408 | 408 | 408 | +1.24% | 100 | 18億4130万 | +0.25% | 75.71 | 0.92 |
| 03/02 | 400 | 408 | 400 | 403 | -0.49% | 3,600 | 18億1873万 | -0.98% | 74.78 | 0.91 |
| 03/01 | 408 | 408 | 405 | 405 | -0.49% | 600 | 18億2776万 | -0.49% | 75.15 | 0.92 |
| 02/28 | 408 | 408 | 407 | 407 | -0.25% | 2,300 | 18億3679万 | 0% | 75.52 | 0.92 |
| 02/27 | 407 | 408 | 407 | 408 | +0.25% | 1,100 | 18億4130万 | +0.25% | 75.71 | 0.92 |
| 02/24 | 406 | 407 | 406 | 407 | +0.25% | 400 | 18億3679万 | +0.25% | 75.52 | 0.92 |
| 02/23 | 406 | 406 | 406 | 406 | -0.98% | 100 | 18億3227万 | 0% | 75.33 | 0.92 |
| 02/21 | 408 | 410 | 406 | 410 | -0.24% | 1,100 | 18億5033万 | +0.99% | 76.08 | 0.93 |
| 02/20 | 411 | 411 | 411 | 411 | +0.24% | 500 | 18億5484万 | +1.23% | 76.26 | 0.93 |
| 02/17 | 413 | 413 | 405 | 410 | +0.24% | 1,700 | 18億5033万 | +0.99% | 76.08 | 0.93 |
| 02/16 | 414 | 414 | 409 | 409 | -1.21% | 1,200 | 18億4581万 | +0.99% | 75.89 | 0.93 |
| 02/15 | 409 | 414 | 406 | 414 | +1.47% | 1,800 | 18億6838万 | +2.22% | 76.82 | 0.94 |
| 02/14 | 402 | 410 | 401 | 408 | +1.24% | 3,000 | 18億4130万 | +0.99% | 75.71 | 0.92 |
| 02/13 | 406 | 406 | 401 | 403 | -0.25% | 1,700 | 18億1873万 | -0.49% | 74.78 | 0.91 |
| 02/09 | 413 | 414 | 402 | 404 | -3.12% | 3,800 | 18億2325万 | 0% | 74.96 | 0.91 |
| 02/07 | 415 | 419 | 415 | 417 | +0.72% | 1,800 | 18億8192万 | +3.22% | 77.38 | 0.94 |
| 02/06 | 405 | 414 | 400 | 414 | +2.99% | 2,200 | 18億6838万 | +2.73% | 76.82 | 0.94 |
| 02/03 | 402 | 402 | 402 | 402 | +0.25% | 200 | 18億1422万 | -0.25% | 74.59 | 0.91 |
| 02/02 | 401 | 401 | 401 | 401 | 0% | 200 | 18億971万 | -0.25% | 74.41 | 0.91 |
| 02/01 | 401 | 401 | 401 | 401 | 0% | 900 | 18億971万 | -0.25% | 74.41 | 0.91 |
| 01/31 | 411 | 411 | 401 | 401 | -0.5% | 1,700 | 18億971万 | -0.25% | 74.41 | 0.91 |
| 01/30 | 406 | 412 | 403 | 403 | 0% | 1,700 | 18億1873万 | +0.25% | 74.78 | 0.91 |
| 01/27 | 405 | 405 | 402 | 403 | +0.25% | 5,900 | 18億1873万 | +0.25% | 74.78 | 0.91 |
| 01/26 | 410 | 410 | 402 | 402 | -3.6% | 2,400 | 18億1422万 | 0% | 74.59 | 0.91 |
| 01/25 | 417 | 417 | 417 | 417 | +1.71% | 100 | 18億8192万 | +3.99% | 77.38 | 0.94 |
| 01/24 | 410 | 411 | 410 | 410 | +1.74% | 2,700 | 18億5033万 | +2.24% | 76.08 | 0.93 |
| 01/23 | 402 | 406 | 402 | 403 | +0.25% | 700 | 18億1873万 | +0.75% | 74.78 | 0.91 |
| 01/20 | 405 | 405 | 402 | 402 | -0.5% | 3,200 | 18億1422万 | +0.5% | 74.59 | 0.91 |
| 01/19 | 404 | 404 | 404 | 404 | +1% | 400 | 18億2325万 | +1% | 74.96 | 0.91 |
| 01/18 | 409 | 409 | 400 | 400 | -0.74% | 2,300 | 18億520万 | +0.25% | 74.22 | 0.91 |
| 01/17 | 405 | 408 | 403 | 403 | -0.25% | 1,800 | 18億1873万 | +1% | 74.78 | 0.91 |
| 01/16 | 410 | 410 | 403 | 404 | -0.25% | 1,500 | 18億2325万 | +1.51% | 74.96 | 0.91 |
| 01/13 | 404 | 405 | 404 | 405 | +0.25% | 600 | 18億2776万 | +1.76% | 75.15 | 0.92 |
| 01/12 | 398 | 404 | 396 | 404 | +1.51% | 700 | 18億2325万 | +1.76% | 74.96 | 0.91 |
| 01/11 | 403 | 403 | 398 | 398 | -0.25% | 3,400 | 17億9617万 | +0.25% | 73.85 | 0.9 |
| 01/10 | 396 | 402 | 396 | 399 | -0.99% | 1,400 | 18億68万 | +0.76% | 74.04 | 0.9 |
| 01/06 | 402 | 403 | 402 | 403 | -1.71% | 1,100 | 18億1873万 | +1.77% | 74.78 | 0.91 |
| 01/05 | 400 | 415 | 400 | 410 | +4.06% | 5,600 | 18億5033万 | +3.54% | 76.08 | 0.93 |
| 01/04 | 399 | 399 | 393 | 394 | -1.5% | 700 | 17億7812万 | -0.25% | 73.11 | 0.89 |
| 2016 |
| 12/30 | 400 | 400 | 400 | 400 | 0% | 100 | 18億520万 | +1.27% | 74.22 | 0.91 |
| 12/29 | 398 | 400 | 398 | 400 | +0.5% | 400 | 18億520万 | +1.27% | 74.22 | 0.91 |
| 12/28 | 398 | 398 | 396 | 398 | +1.02% | 1,400 | 17億9617万 | +1.02% | 73.85 | 0.9 |
| 12/27 | 399 | 399 | 394 | 394 | -1.25% | 2,100 | 17億7812万 | 0% | 73.11 | 0.89 |
| 12/26 | 395 | 399 | 393 | 399 | 0% | 20,000 | 18億68万 | +1.27% | 74.04 | 0.9 |
| 12/22 | 402 | 402 | 399 | 399 | -0.75% | 700 | 18億68万 | +1.27% | 74.04 | 0.9 |
| 12/21 | 400 | 402 | 400 | 402 | +1.01% | 5,700 | 18億1422万 | +2.29% | 74.59 | 0.91 |
| 12/20 | 398 | 398 | 398 | 398 | +0.51% | 300 | 17億9617万 | +1.53% | 73.85 | 0.9 |
| 12/19 | 392 | 396 | 388 | 396 | +0.51% | 2,700 | 17億8714万 | +1.28% | 73.48 | 0.9 |
| 12/15 | 396 | 398 | 394 | 394 | -1.5% | 1,200 | 17億7812万 | +1.03% | 73.11 | 0.89 |
| 12/14 | 400 | 400 | 398 | 400 | 0% | 2,600 | 18億520万 | +2.56% | 74.22 | 0.91 |
| 12/13 | 414 | 414 | 400 | 400 | 0% | 1,600 | 18億520万 | +2.56% | 74.22 | 0.91 |
| 12/12 | 393 | 400 | 393 | 400 | +1.78% | 5,300 | 18億520万 | +2.83% | 74.22 | 0.91 |
| 12/09 | 393 | 393 | 393 | 393 | +0.77% | 100 | 17億7360万 | +1.03% | 72.92 | 0.89 |
| 12/08 | 394 | 394 | 390 | 390 | -0.26% | 400 | 17億6007万 | +0.52% | 72.37 | 0.88 |
| 12/07 | 386 | 391 | 386 | 391 | +1.3% | 2,400 | 17億6458万 | +0.51% | 72.55 | 0.89 |
| 12/06 | 386 | 386 | 386 | 386 | 0% | 500 | 17億4201万 | -0.77% | 71.62 | 0.87 |
| 12/05 | 386 | 386 | 386 | 386 | 0% | 200 | 17億4201万 | -0.77% | 71.62 | 0.87 |
| 12/02 | 400 | 400 | 386 | 386 | -3.5% | 2,900 | 17億4201万 | -0.77% | 71.62 | 0.87 |
| 12/01 | 400 | 400 | 384 | 400 | +3.9% | 4,900 | 18億520万 | +2.83% | 74.22 | 0.91 |
| 11/30 | 394 | 394 | 385 | 385 | -2.78% | 900 | 17億3750万 | -1.03% | 71.44 | 0.87 |
| 11/29 | 384 | 396 | 384 | 396 | -1% | 2,800 | 17億8714万 | +1.8% | 73.48 | 0.9 |
| 11/28 | 391 | 400 | 391 | 400 | +2.3% | 2,100 | 18億520万 | +3.09% | 74.22 | 0.91 |
| 11/25 | 391 | 391 | 391 | 391 | +1.56% | 500 | 17億6458万 | +0.77% | 72.55 | 0.89 |
| 11/24 | 385 | 385 | 385 | 385 | -3.51% | 400 | 17億3750万 | -0.77% | 71.44 | 0.87 |
| 11/21 | 399 | 399 | 399 | 399 | +2.05% | 1,000 | 18億68万 | +2.84% | 74.04 | 0.9 |
| 11/18 | 396 | 396 | 391 | 391 | -1.01% | 800 | 17億6458万 | +0.77% | 72.55 | 0.89 |
| 11/17 | 398 | 398 | 395 | 395 | +0.51% | 600 | 17億8263万 | +1.8% | 73.29 | 0.89 |
| 11/16 | 391 | 393 | 391 | 393 | +2.61% | 600 | 17億7360万 | +1.29% | 72.92 | 0.89 |
| 11/15 | 383 | 383 | 383 | 383 | +1.06% | 100 | 17億2847万 | -1.03% | 71.07 | 0.87 |
| 11/14 | 378 | 379 | 378 | 379 | +1.07% | 200 | 17億1042万 | -2.32% | 70.32 | 0.86 |
| 11/10 | 373 | 375 | 373 | 375 | -1.06% | 400 | 16億9237万 | -3.6% | 69.58 | 0.85 |
| 11/09 | 390 | 390 | 379 | 379 | -1.56% | 2,300 | 17億1042万 | -2.82% | 70.32 | 0.86 |
| 11/08 | 385 | 385 | 385 | 385 | +1.32% | 100 | 17億3750万 | -1.53% | 71.44 | 0.87 |
| 11/04 | 387 | 387 | 380 | 380 | -3.55% | 1,200 | 17億1494万 | -3.06% | 70.51 | 0.86 |
| 11/01 | 394 | 394 | 394 | 394 | +1.55% | 200 | 17億7812万 | +0.51% | 73.11 | 0.89 |
| 10/31 | 388 | 388 | 388 | 388 | +0.26% | 100 | 17億5104万 | -1.02% | 71.99 | 0.88 |
| 10/28 | 387 | 387 | 387 | 387 | 0% | 200 | 17億4653万 | -1.53% | 71.81 | 0.88 |
| 10/27 | 387 | 387 | 387 | 387 | -2.03% | 1,200 | 17億4653万 | -1.53% | 71.81 | 0.88 |
| 10/26 | 390 | 395 | 390 | 395 | -1.25% | 1,200 | 17億8263万 | +0.51% | 73.29 | 0.89 |
| 10/21 | 400 | 400 | 400 | 400 | +2.3% | 1,100 | 18億520万 | +1.78% | 74.22 | 0.91 |
| 10/20 | 391 | 391 | 391 | 391 | +0.26% | 300 | 17億6458万 | -0.51% | 72.55 | 0.89 |
| 10/19 | 392 | 392 | 390 | 390 | +0.26% | 700 | 17億6007万 | -0.76% | 72.37 | 0.88 |
