時価総額
2017/03/23～2017/08/16
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 |
| 08/16 | 2,200 | 2,288 | 2,075 | 2,182 | +0.14% | 326,300 | 139億4894万 | +60.68% | 5.86 | 1.11 |
| 08/15 | 2,090 | 2,288 | 2,053 | 2,179 | +10.89% | 770,100 | 139億2977万 | +66.08% | 5.85 | 1.11 |
| 08/14 | 1,761 | 2,042 | 1,660 | 1,965 | +19.67% | 783,000 | 125億6172万 | +55.34% | 5.28 | 1 |
| 08/10 | 1,451 | 1,881 | 1,400 | 1,642 | +7.96% | 762,800 | 104億9687万 | +33.93% | 4.41 | 0.83 |
| 08/09 | 1,508 | 1,522 | 1,431 | 1,521 | +2.08% | 75,000 | 97億2335万 | +26.75% | 4.08 | 0.77 |
| 08/08 | 1,490 | 1,548 | 1,450 | 1,490 | 0% | 109,500 | 95億2517万 | +26.38% | 4 | 0.76 |
| 08/07 | 1,400 | 1,497 | 1,400 | 1,490 | +6.5% | 112,500 | 95億2517万 | +28.56% | 4 | 0.76 |
| 08/04 | 1,298 | 1,428 | 1,298 | 1,399 | +7.78% | 81,500 | 89億4343万 | +22.72% | 3.76 | 0.71 |
| 08/03 | 1,264 | 1,303 | 1,264 | 1,298 | +2.37% | 14,600 | 82億9777万 | +15.38% | 3.48 | 0.66 |
| 08/02 | 1,262 | 1,300 | 1,242 | 1,268 | +0.48% | 43,900 | 81億598万 | +13.93% | 3.4 | 0.64 |
| 08/01 | 1,410 | 1,410 | 1,262 | 1,262 | -9.6% | 89,500 | 80億6763万 | +14.42% | 3.39 | 0.64 |
| 07/31 | 1,339 | 1,466 | 1,328 | 1,396 | +3.87% | 129,300 | 89億2425万 | +27.49% | 3.75 | 0.71 |
| 07/28 | 1,350 | 1,359 | 1,305 | 1,344 | +1.2% | 112,300 | 85億9183万 | +24.33% | 3.61 | 0.68 |
| 07/27 | 1,224 | 1,345 | 1,224 | 1,328 | +9.93% | 142,500 | 84億8955万 | +24.11% | 3.57 | 0.67 |
| 07/26 | 1,203 | 1,227 | 1,199 | 1,208 | -0.82% | 19,300 | 77億2242万 | +14.07% | 3.24 | 0.61 |
| 07/25 | 1,245 | 1,247 | 1,201 | 1,218 | -2.48% | 47,400 | 77億8635万 | +15.78% | 3.27 | 0.62 |
| 07/24 | 1,180 | 1,272 | 1,180 | 1,249 | +7.67% | 86,100 | 79億8452万 | +19.41% | 3.35 | 0.63 |
| 07/21 | 1,170 | 1,170 | 1,126 | 1,160 | +1.05% | 34,800 | 74億1557万 | +11.75% | 3.11 | 0.59 |
| 07/20 | 1,096 | 1,165 | 1,079 | 1,148 | +6.69% | 56,500 | 73億3886万 | +11.03% | 3.08 | 0.58 |
| 07/19 | 1,019 | 1,111 | 1,019 | 1,076 | +6.01% | 86,900 | 68億7858万 | +4.47% | 2.89 | 0.55 |
| 07/18 | 1,015 | 1,024 | 1,007 | 1,015 | +0.1% | 3,000 | 64億8862万 | -1.36% | 2.73 | 0.52 |
| 07/14 | 1,023 | 1,023 | 1,000 | 1,014 | -0.39% | 8,300 | 64億8223万 | -1.74% | 2.72 | 0.52 |
| 07/13 | 1,047 | 1,047 | 986 | 1,018 | -1.64% | 15,300 | 65億780万 | -1.55% | 2.73 | 0.52 |
| 07/12 | 1,047 | 1,047 | 1,035 | 1,035 | -1.15% | 800 | 66億1648万 | +0.1% | 2.78 | 0.53 |
| 07/11 | 1,041 | 1,050 | 1,022 | 1,047 | +2.45% | 15,800 | 66億9319万 | +1.26% | 2.81 | 0.53 |
| 07/10 | 1,034 | 1,040 | 1,022 | 1,022 | +1.19% | 7,100 | 65億3337万 | -0.97% | 2.74 | 0.52 |
| 07/07 | 991 | 1,020 | 991 | 1,010 | +1.61% | 6,700 | 64億5666万 | -2.23% | 2.71 | 0.51 |
| 07/06 | 997 | 997 | 993 | 994 | +0.4% | 12,700 | 63億5437万 | -3.78% | 2.67 | 0.51 |
| 07/05 | 990 | 993 | 983 | 990 | 0% | 1,900 | 63億2880万 | -4.35% | 2.66 | 0.5 |
| 07/04 | 1,000 | 1,002 | 985 | 990 | -1.59% | 11,000 | 63億2880万 | -4.62% | 2.66 | 0.5 |
| 07/03 | 994 | 1,019 | 994 | 1,006 | -0.3% | 5,400 | 64億3109万 | -3.36% | 2.7 | 0.51 |
| 06/30 | 1,015 | 1,015 | 984 | 1,009 | -0.3% | 9,300 | 64億5027万 | -3.07% | 2.71 | 0.51 |
| 06/29 | 1,017 | 1,017 | 980 | 1,012 | -0.3% | 15,300 | 64億6944万 | -2.6% | 2.72 | 0.51 |
| 06/28 | 1,025 | 1,034 | 1,000 | 1,015 | -0.59% | 5,300 | 64億8862万 | -2.12% | 2.73 | 0.52 |
| 06/27 | 1,045 | 1,045 | 1,021 | 1,021 | -2.3% | 15,100 | 65億2698万 | -1.45% | 2.74 | 0.52 |
| 06/26 | 1,057 | 1,057 | 1,041 | 1,045 | -0.95% | 2,200 | 66億8040万 | +1.06% | 2.81 | 0.53 |
| 06/23 | 1,063 | 1,063 | 1,041 | 1,055 | -0.94% | 15,300 | 67億4433万 | +2.33% | 2.83 | 0.54 |
| 06/22 | 1,046 | 1,071 | 1,036 | 1,065 | +2.31% | 17,900 | 68億826万 | +3.5% | 2.86 | 0.54 |
| 06/21 | 1,056 | 1,057 | 1,028 | 1,041 | -1.42% | 7,700 | 66億5483万 | +1.56% | 2.79 | 0.53 |
| 06/20 | 1,070 | 1,070 | 1,056 | 1,056 | -1.22% | 13,700 | 67億5072万 | +3.33% | 2.84 | 0.54 |
| 06/19 | 1,053 | 1,077 | 1,053 | 1,069 | +1.91% | 9,600 | 68億3383万 | +4.91% | 2.87 | 0.54 |
| 06/16 | 1,052 | 1,053 | 1,047 | 1,049 | -0.19% | 13,400 | 67億598万 | +3.35% | 2.82 | 0.53 |
| 06/15 | 1,062 | 1,069 | 1,040 | 1,051 | -0.47% | 9,200 | 67億1876万 | +4.16% | 2.82 | 0.53 |
| 06/14 | 1,044 | 1,067 | 1,044 | 1,056 | +0.48% | 5,500 | 67億5072万 | +4.76% | 2.84 | 0.54 |
| 06/13 | 1,074 | 1,074 | 1,040 | 1,051 | -2.14% | 5,800 | 67億1876万 | +4.58% | 2.82 | 0.53 |
| 06/12 | 1,075 | 1,078 | 1,065 | 1,074 | +1.03% | 12,600 | 68億6579万 | +7.29% | 2.88 | 0.55 |
| 06/09 | 1,033 | 1,070 | 1,026 | 1,063 | +2.9% | 11,100 | 67億9547万 | +6.62% | 2.85 | 0.54 |
| 06/08 | 1,034 | 1,039 | 1,020 | 1,033 | +1.77% | 6,700 | 66億369万 | +4.13% | 2.77 | 0.53 |
| 06/07 | 1,013 | 1,020 | 999 | 1,015 | +0.4% | 11,600 | 64億8862万 | +2.73% | 2.73 | 0.52 |
| 06/06 | 1,044 | 1,044 | 1,011 | 1,011 | -2.41% | 10,100 | 64億6305万 | +2.64% | 2.71 | 0.51 |
| 06/05 | 1,049 | 1,049 | 1,035 | 1,036 | +1.57% | 7,300 | 66億2287万 | +5.61% | 2.78 | 0.53 |
| 06/02 | 1,051 | 1,051 | 1,011 | 1,020 | -1.35% | 11,300 | 65億2059万 | +4.51% | 2.74 | 0.52 |
| 06/01 | 1,054 | 1,054 | 1,028 | 1,034 | -3.54% | 31,600 | 66億1008万 | +6.49% | 2.78 | 0.53 |
| 05/31 | 1,065 | 1,077 | 1,042 | 1,072 | +0.19% | 29,600 | 68億5301万 | +11.09% | 2.88 | 0.54 |
| 05/30 | 1,003 | 1,070 | 1,003 | 1,070 | +7.97% | 46,800 | 68億4022万 | +11.92% | 2.87 | 0.54 |
| 05/29 | 984 | 995 | 981 | 991 | +2.27% | 6,900 | 63億3520万 | +4.54% | 2.66 | 0.5 |
| 05/26 | 968 | 990 | 957 | 969 | +0.21% | 7,800 | 61億9456万 | +2.76% | 2.6 | 0.49 |
| 05/25 | 976 | 993 | 955 | 967 | -0.72% | 15,600 | 61億8177万 | +2.98% | 2.6 | 0.49 |
| 05/24 | 966 | 993 | 948 | 974 | -0.41% | 34,700 | 62億2652万 | +4.39% | 2.62 | 0.5 |
| 05/23 | 983 | 985 | 976 | 978 | -0.51% | 7,100 | 62億5209万 | +5.39% | 2.63 | 0.5 |
| 05/22 | 990 | 990 | 978 | 983 | -0.41% | 7,200 | 62億8405万 | +6.5% | 2.64 | 0.5 |
| 05/19 | 978 | 988 | 963 | 987 | +1.33% | 14,200 | 63億963万 | +7.52% | 2.65 | 0.5 |
| 05/18 | 973 | 975 | 950 | 974 | -0.1% | 15,000 | 62億2652万 | +6.68% | 2.62 | 0.5 |
| 05/17 | 947 | 990 | 945 | 975 | -0.1% | 16,900 | 62億3291万 | +7.26% | 2.62 | 0.5 |
| 05/16 | 956 | 980 | 950 | 976 | +2.09% | 16,600 | 62億3931万 | +7.85% | 2.62 | 0.5 |
| 05/15 | 908 | 979 | 907 | 956 | +5.4% | 34,900 | 61億1145万 | +6.1% | 2.57 | 0.49 |
| 05/12 | 1,025 | 1,037 | 882 | 907 | -11.34% | 63,800 | 57億9821万 | +1% | 2.44 | 0.46 |
| 05/11 | 999 | 1,030 | 989 | 1,023 | +4.49% | 32,600 | 65億3976万 | +14.05% | 2.75 | 0.52 |
| 05/10 | 970 | 983 | 970 | 979 | +1.03% | 12,300 | 62億5848万 | +9.75% | 2.63 | 0.5 |
| 05/09 | 966 | 976 | 966 | 969 | +0.31% | 9,300 | 61億9456万 | +9% | 2.6 | 0.49 |
| 05/08 | 950 | 974 | 943 | 966 | +3.43% | 20,100 | 61億7538万 | +8.91% | 2.59 | 0.49 |
| 05/02 | 949 | 949 | 934 | 934 | -1.27% | 11,700 | 59億7081万 | +5.42% | 2.51 | 0.47 |
| 05/01 | 950 | 973 | 941 | 946 | +3.05% | 33,200 | 60億4752万 | +6.77% | 2.54 | 0.48 |
| 04/28 | 918 | 918 | 909 | 918 | -0.22% | 4,000 | 58億6853万 | +3.73% | 2.46 | 0.47 |
| 04/27 | 920 | 928 | 912 | 920 | +0.88% | 7,700 | 58億8131万 | +3.95% | 2.47 | 0.47 |
| 04/26 | 894 | 912 | 894 | 912 | +2.01% | 8,400 | 58億3017万 | +3.05% | 2.45 | 0.46 |
| 04/25 | 876 | 894 | 876 | 894 | +2.05% | 5,300 | 57億1510万 | +1.02% | 2.4 | 0.45 |
| 04/24 | 864 | 877 | 864 | 876 | +1.39% | 1,700 | 56億3万 | -1.24% | 2.35 | 0.45 |
| 04/21 | 866 | 866 | 861 | 864 | -0.8% | 3,800 | 55億2332万 | -3.03% | 2.32 | 0.44 |
| 04/20 | 863 | 872 | 863 | 871 | +0.93% | 1,400 | 55億6807万 | -2.46% | 2.34 | 0.44 |
| 04/19 | 844 | 866 | 844 | 863 | +1.29% | 1,700 | 55億1693万 | -3.68% | 2.32 | 0.44 |
| 04/18 | 838 | 853 | 838 | 852 | +1.79% | 3,800 | 54億4661万 | -5.23% | 2.29 | 0.43 |
| 04/17 | 838 | 839 | 835 | 837 | -0.95% | 4,200 | 53億5072万 | -7.31% | 2.25 | 0.43 |
| 04/14 | 837 | 850 | 837 | 845 | -0.47% | 9,600 | 54億186万 | -6.84% | 2.27 | 0.43 |
| 04/13 | 816 | 849 | 816 | 849 | -1.39% | 9,600 | 54億2743万 | -6.7% | 2.28 | 0.43 |
| 04/12 | 847 | 862 | 840 | 861 | -0.12% | 6,300 | 55億414万 | -5.59% | 2.31 | 0.44 |
| 04/11 | 868 | 868 | 848 | 862 | -0.81% | 8,300 | 55億1053万 | -5.69% | 2.31 | 0.44 |
| 04/10 | 879 | 879 | 869 | 869 | 0% | 2,700 | 55億5528万 | -5.13% | 2.33 | 0.44 |
| 04/07 | 875 | 888 | 863 | 869 | -0.69% | 8,100 | 55億5528万 | -5.34% | 2.33 | 0.44 |
| 04/06 | 880 | 880 | 856 | 875 | -1.57% | 13,900 | 55億9364万 | -4.79% | 2.35 | 0.44 |
| 04/05 | 876 | 899 | 875 | 889 | +1.48% | 14,000 | 56億8314万 | -3.37% | 2.39 | 0.45 |
| 04/04 | 898 | 898 | 856 | 876 | -2.01% | 15,500 | 56億3万 | -4.89% | 2.35 | 0.45 |
| 04/03 | 914 | 925 | 894 | 894 | -2.19% | 17,300 | 57億1510万 | -3.04% | 2.4 | 0.45 |
| 03/31 | 925 | 925 | 914 | 914 | -1.08% | 7,200 | 58億4296万 | -0.98% | 2.45 | 0.46 |
| 03/30 | 930 | 930 | 923 | 924 | -1.07% | 4,300 | 59億688万 | +0.11% | 2.48 | 0.47 |
| 03/29 | 926 | 936 | 926 | 934 | +0.86% | 4,200 | 59億7081万 | +1.3% | 2.51 | 0.47 |
| 03/28 | 929 | 929 | 924 | 926 | +0.65% | 1,700 | 59億1967万 | +0.76% | 2.49 | 0.47 |
| 03/27 | 924 | 935 | 920 | 920 | -0.43% | 7,800 | 58億8131万 | +0.33% | 2.47 | 0.47 |
| 03/24 | 920 | 933 | 920 | 924 | +0.76% | 3,800 | 59億688万 | +0.87% | 2.48 | 0.47 |
| 03/23 | 920 | 925 | 917 | 917 | -0.86% | 6,700 | 58億6213万 | +0.11% | 2.46 | 0.47 |
