時価総額
2017/05/08～2017/09/27
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 |
| 09/27 | 3,710 | 3,865 | 3,675 | 3,820 | +3.24% | 173,600 | 244億2025万 | +15.03% | 10.26 | 1.94 |
| 09/26 | 3,670 | 3,840 | 3,625 | 3,700 | -0.94% | 161,100 | 236億5312万 | +12.09% | 9.93 | 1.88 |
| 09/25 | 3,515 | 3,780 | 3,510 | 3,735 | +6.41% | 251,400 | 238億7686万 | +13.91% | 10.03 | 1.9 |
| 09/22 | 3,630 | 3,710 | 3,420 | 3,510 | -5.77% | 270,200 | 224億3850万 | +8.5% | 9.42 | 1.78 |
| 09/21 | 3,750 | 3,950 | 3,580 | 3,725 | -1.19% | 270,000 | 238億1294万 | +16.52% | 10 | 1.89 |
| 09/20 | 3,800 | 3,890 | 3,710 | 3,770 | -5.63% | 257,200 | 241億61万 | +20.22% | 10.12 | 1.92 |
| 09/19 | 4,320 | 4,400 | 3,980 | 3,995 | -4.2% | 321,800 | 255億3898万 | +30.05% | 10.73 | 2.03 |
| 09/15 | 4,200 | 4,450 | 4,025 | 4,170 | -1.88% | 403,200 | 266億5770万 | +39.42% | 11.2 | 2.12 |
| 09/14 | 3,770 | 4,410 | 3,690 | 4,250 | +8.83% | 669,000 | 271億6912万 | +47.06% | 11.41 | 2.16 |
| 09/13 | 3,670 | 4,130 | 3,565 | 3,905 | +12.86% | 602,400 | 249億6363万 | +40.47% | 10.48 | 1.98 |
| 09/12 | 3,500 | 3,575 | 3,330 | 3,460 | +2.82% | 309,400 | 221億1886万 | +28.91% | 9.29 | 1.76 |
| 09/11 | 3,300 | 3,455 | 3,190 | 3,365 | +9.79% | 343,100 | 215億1155万 | +29.17% | 9.03 | 1.71 |
| 09/08 | 3,050 | 3,160 | 2,990 | 3,065 | -0.97% | 211,000 | 195億9373万 | +21.34% | 8.23 | 1.56 |
| 09/07 | 2,939 | 3,200 | 2,900 | 3,095 | +9.75% | 492,500 | 197億8551万 | +26.02% | 8.31 | 1.57 |
| 09/06 | 2,750 | 2,920 | 2,734 | 2,820 | -2.22% | 170,100 | 180億2751万 | +18.34% | 7.57 | 1.43 |
| 09/05 | 2,833 | 3,140 | 2,761 | 2,884 | +2.16% | 446,900 | 184億3665万 | +24.31% | 7.74 | 1.47 |
| 09/04 | 2,755 | 2,860 | 2,708 | 2,823 | +1.99% | 108,900 | 180億4669万 | +24.86% | 7.58 | 1.43 |
| 09/01 | 2,751 | 2,885 | 2,702 | 2,768 | +0.54% | 136,600 | 176億9509万 | +25.7% | 7.43 | 1.41 |
| 08/31 | 2,675 | 2,868 | 2,670 | 2,753 | +1.85% | 191,800 | 175億9920万 | +28.4% | 7.39 | 1.4 |
| 08/30 | 2,866 | 2,929 | 2,685 | 2,703 | -6.99% | 201,500 | 172億7956万 | +29.83% | 7.26 | 1.37 |
| 08/29 | 2,880 | 2,940 | 2,820 | 2,906 | -2.42% | 159,400 | 185億7729万 | +43.65% | 7.8 | 1.48 |
| 08/28 | 2,800 | 3,010 | 2,765 | 2,978 | +3.51% | 230,900 | 190億3756万 | +52.17% | 8 | 1.51 |
| 08/25 | 3,000 | 3,070 | 2,811 | 2,877 | -6.89% | 288,800 | 183億9190万 | +52.71% | 7.72 | 1.46 |
| 08/24 | 2,733 | 3,100 | 2,656 | 3,090 | +8.04% | 871,400 | 197億5355万 | +70.25% | 8.3 | 1.57 |
| 08/23 | 3,495 | 3,495 | 2,800 | 2,860 | -13.98% | 651,300 | 182億8322万 | +64.94% | 7.68 | 1.45 |
| 08/22 | 3,555 | 3,650 | 3,185 | 3,325 | +6.06% | 1,201,000 | 212億5584万 | +100.3% | 8.93 | 1.69 |
| 08/21 | 2,900 | 3,135 | 2,744 | 3,135 | +19.16% | 1,340,800 | 200億4122万 | +99.94% | 8.42 | 1.59 |
| 08/18 | 2,610 | 2,848 | 2,505 | 2,631 | +2.06% | 1,065,200 | 168億1928万 | +77.41% | 7.06 | 1.34 |
| 08/17 | 2,232 | 2,678 | 2,230 | 2,578 | +18.15% | 676,100 | 164億8047万 | +81.68% | 6.92 | 1.31 |
| 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 |
