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 | 3,115 | 3,170 | 3,115 | 3,125 | +0.32% | 14,300 | 199億7730万 | -4.61% | 8.13 | 1.54 |
| 12/28 | 3,200 | 3,205 | 3,100 | 3,115 | -2.66% | 27,000 | 199億1337万 | -5.35% | 8.11 | 1.53 |
| 12/27 | 3,050 | 3,200 | 3,050 | 3,200 | +5.44% | 47,500 | 204億5675万 | -3.12% | 8.33 | 1.58 |
| 12/26 | 3,100 | 3,120 | 3,035 | 3,035 | -2.41% | 64,400 | 194億195万 | -8.36% | 7.9 | 1.5 |
| 12/25 | 3,170 | 3,175 | 3,105 | 3,110 | -1.89% | 46,600 | 198億8140万 | -6.33% | 8.1 | 1.53 |
| 12/22 | 3,165 | 3,190 | 3,120 | 3,170 | +0.48% | 36,200 | 202億6497万 | -4.63% | 8.25 | 1.56 |
| 12/21 | 3,100 | 3,170 | 3,060 | 3,155 | +0.96% | 45,200 | 201億6908万 | -5.08% | 8.21 | 1.55 |
| 12/20 | 3,160 | 3,195 | 3,100 | 3,125 | -0.79% | 49,700 | 199億7730万 | -5.87% | 8.13 | 1.54 |
| 12/19 | 3,240 | 3,245 | 3,150 | 3,150 | -1.41% | 41,100 | 201億3711万 | -5.15% | 8.2 | 1.55 |
| 12/18 | 3,200 | 3,240 | 3,165 | 3,195 | +1.11% | 51,600 | 204億2479万 | -4.05% | 8.32 | 1.57 |
| 12/15 | 3,170 | 3,235 | 3,150 | 3,160 | -2.47% | 52,100 | 202億104万 | -4.96% | 8.23 | 1.56 |
| 12/14 | 3,230 | 3,315 | 3,215 | 3,240 | -0.31% | 37,400 | 207億1246万 | -2.47% | 8.43 | 1.6 |
| 12/13 | 3,330 | 3,350 | 3,235 | 3,250 | -2.99% | 49,800 | 207億7639万 | -1.9% | 8.46 | 1.6 |
| 12/12 | 3,435 | 3,475 | 3,330 | 3,350 | -1.62% | 52,700 | 214億1566万 | +1.36% | 8.72 | 1.65 |
| 12/11 | 3,375 | 3,425 | 3,305 | 3,405 | +1.49% | 36,700 | 217億6726万 | +3.4% | 8.86 | 1.68 |
| 12/08 | 3,425 | 3,460 | 3,295 | 3,355 | -1.18% | 44,800 | 214億4762万 | +2.26% | 8.73 | 1.65 |
| 12/07 | 3,350 | 3,425 | 3,320 | 3,395 | +3.51% | 40,500 | 217億333万 | +3.7% | 8.84 | 1.67 |
| 12/06 | 3,300 | 3,460 | 3,230 | 3,280 | -1.94% | 67,400 | 209億6817万 | +0.37% | 8.54 | 1.62 |
| 12/05 | 3,225 | 3,360 | 3,100 | 3,345 | +2.76% | 73,900 | 213億8370万 | +2.32% | 8.71 | 1.65 |
| 12/04 | 3,425 | 3,445 | 3,250 | 3,255 | -4.96% | 72,500 | 208億835万 | -0.37% | 8.47 | 1.6 |
| 12/01 | 3,455 | 3,510 | 3,425 | 3,425 | -0.87% | 40,100 | 218億9512万 | +4.77% | 8.92 | 1.69 |
| 11/30 | 3,560 | 3,560 | 3,395 | 3,455 | -2.12% | 74,500 | 220億8690万 | +5.88% | 8.99 | 1.7 |
| 11/29 | 3,530 | 3,605 | 3,465 | 3,530 | +1.15% | 82,100 | 225億6635万 | +8.42% | 9.19 | 1.74 |
| 11/28 | 3,615 | 3,655 | 3,425 | 3,490 | -2.51% | 122,300 | 223億1064万 | +7.65% | 9.08 | 1.72 |
| 11/27 | 3,500 | 3,620 | 3,465 | 3,580 | +2.29% | 159,400 | 228億8599万 | +10.9% | 9.32 | 1.76 |
| 11/24 | 3,400 | 3,500 | 3,375 | 3,500 | +2.64% | 72,000 | 223億7457万 | +8.8% | 9.11 | 1.72 |
| 11/22 | 3,495 | 3,500 | 3,385 | 3,410 | -0.87% | 93,900 | 217億9922万 | +6.16% | 8.88 | 1.68 |
| 11/21 | 3,345 | 3,450 | 3,265 | 3,440 | +6.17% | 120,200 | 219億9101万 | +7.23% | 8.95 | 1.7 |
| 11/20 | 3,225 | 3,320 | 3,200 | 3,240 | +1.57% | 68,600 | 207億1246万 | +1.47% | 8.43 | 1.6 |
| 11/17 | 3,230 | 3,245 | 3,130 | 3,190 | 0% | 50,700 | 203億9282万 | -0.09% | 8.3 | 1.57 |
| 11/16 | 3,015 | 3,190 | 3,015 | 3,190 | +4.42% | 64,300 | 203億9282万 | -0.25% | 8.3 | 1.57 |
| 11/15 | 3,110 | 3,130 | 2,955 | 3,055 | -3.02% | 112,700 | 195億2980万 | -4.59% | 7.95 | 1.51 |
| 11/14 | 3,160 | 3,325 | 3,130 | 3,150 | -6.39% | 162,100 | 201億3711万 | -2.11% | 8.2 | 1.55 |
| 11/13 | 3,115 | 3,715 | 3,050 | 3,365 | +9.97% | 620,800 | 215億1155万 | +4.28% | 8.76 | 1.66 |
| 11/10 | 3,085 | 3,095 | 3,035 | 3,060 | -0.97% | 26,400 | 195億6177万 | -4.88% | 7.97 | 1.51 |
| 11/09 | 3,030 | 3,175 | 3,010 | 3,090 | +2.32% | 73,500 | 197億5355万 | -4.3% | 8.04 | 1.52 |
| 11/08 | 3,030 | 3,055 | 2,972 | 3,020 | -0.98% | 47,800 | 193億606万 | -7.11% | 7.86 | 1.49 |
| 11/07 | 3,045 | 3,100 | 3,000 | 3,050 | +0.16% | 37,600 | 194億9784万 | -6.96% | 7.94 | 1.5 |
| 11/06 | 3,030 | 3,080 | 2,950 | 3,045 | -2.4% | 112,400 | 194億6588万 | -7.92% | 7.93 | 1.5 |
| 11/02 | 3,215 | 3,215 | 3,100 | 3,120 | -1.27% | 65,700 | 199億4533万 | -6.5% | 8.12 | 1.54 |
| 11/01 | 3,225 | 3,275 | 3,150 | 3,160 | -2.62% | 55,500 | 202億104万 | -6.09% | 8.23 | 1.56 |
| 10/31 | 3,315 | 3,325 | 3,205 | 3,245 | -2.11% | 45,000 | 207億4442万 | -4.16% | 8.45 | 1.6 |
| 10/30 | 3,310 | 3,380 | 3,290 | 3,315 | +0.3% | 38,200 | 211億9191万 | -2.67% | 8.63 | 1.63 |
| 10/27 | 3,305 | 3,340 | 3,270 | 3,305 | +0.3% | 35,600 | 211億2799万 | -3.19% | 8.6 | 1.63 |
| 10/26 | 3,275 | 3,440 | 3,255 | 3,295 | +0.3% | 61,500 | 210億6406万 | -3.96% | 8.58 | 1.62 |
| 10/25 | 3,400 | 3,400 | 3,285 | 3,285 | +0.15% | 56,700 | 210億13万 | -4.78% | 8.55 | 1.62 |
| 10/24 | 3,150 | 3,340 | 3,150 | 3,280 | +3.31% | 61,400 | 209億6817万 | -5.69% | 8.54 | 1.62 |
| 10/23 | 3,175 | 3,215 | 3,100 | 3,175 | +0.95% | 40,700 | 202億9693万 | -9.65% | 8.26 | 1.56 |
| 10/20 | 3,250 | 3,250 | 3,125 | 3,145 | -4.55% | 78,300 | 201億515万 | -11.58% | 8.19 | 1.55 |
| 10/19 | 3,445 | 3,550 | 3,295 | 3,295 | -2.66% | 130,100 | 210億6406万 | -8.14% | 8.58 | 1.62 |
| 10/18 | 3,290 | 3,415 | 3,215 | 3,385 | +2.89% | 106,000 | 216億3941万 | -5.82% | 8.81 | 1.67 |
| 10/17 | 3,045 | 3,320 | 3,040 | 3,290 | +6.65% | 108,900 | 210億3210万 | -8.43% | 8.56 | 1.62 |
| 10/16 | 3,130 | 3,175 | 3,040 | 3,085 | -4.19% | 114,300 | 197億2159万 | -13.92% | 8.03 | 1.52 |
| 10/13 | 3,365 | 3,365 | 3,205 | 3,220 | -2.87% | 71,200 | 205億8460万 | -10.16% | 8.38 | 1.59 |
| 10/12 | 3,320 | 3,420 | 3,310 | 3,315 | +0.15% | 70,700 | 211億9191万 | -7.09% | 8.63 | 1.63 |
| 10/11 | 3,375 | 3,435 | 3,300 | 3,310 | -3.92% | 82,700 | 211億5995万 | -6.79% | 8.62 | 1.63 |
| 10/10 | 3,360 | 3,475 | 3,300 | 3,445 | +2.38% | 188,600 | 220億2297万 | -2.44% | 8.97 | 1.7 |
| 10/06 | 3,105 | 3,605 | 3,090 | 3,365 | +7.34% | 430,100 | 215億1155万 | -3.97% | 8.76 | 1.66 |
| 10/05 | 3,395 | 3,490 | 3,075 | 3,135 | -6.14% | 388,400 | 200億4122万 | -9.91% | 8.16 | 1.54 |
| 10/04 | 3,645 | 3,645 | 3,340 | 3,340 | -8.49% | 309,100 | 213億5173万 | -3.55% | 8.69 | 1.65 |
| 10/03 | 3,720 | 3,725 | 3,590 | 3,650 | -1.35% | 138,100 | 233億3348万 | +5.95% | 9.5 | 1.8 |
| 10/02 | 3,765 | 3,805 | 3,555 | 3,700 | -2.12% | 181,400 | 236億5312万 | +8.25% | 9.63 | 1.82 |
| 09/29 | 3,800 | 3,810 | 3,700 | 3,780 | 0% | 115,500 | 241億6454万 | +11.67% | 10.15 | 1.92 |
| 09/28 | 3,800 | 3,840 | 3,715 | 3,780 | -1.05% | 167,100 | 241億6454万 | +12.57% | 10.15 | 1.92 |
| 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 |
