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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 756 | 759 | 743 | 744 | -1.59% | 2,615,500 | 3333億270万 | -5.94% | 169.61 | 0.89 |
| 03/30 | 758 | 765 | 754 | 756 | -0.92% | 2,215,000 | 3386億7855万 | -4.67% | 172.35 | 0.9 |
| 03/29 | 768 | 768 | 754 | 763 | -1.93% | 1,597,000 | 3418億1446万 | -4.03% | 173.95 | 0.91 |
| 03/28 | 786 | 786 | 774 | 778 | 0% | 2,168,500 | 3485億3427万 | -2.38% | 177.37 | 0.93 |
| 03/27 | 780 | 784 | 769 | 778 | 0% | 2,144,500 | 3485億3427万 | -2.38% | 177.37 | 0.93 |
| 03/24 | 780 | 780 | 770 | 778 | +0.13% | 1,859,000 | 3485億3427万 | -2.38% | 177.37 | 0.93 |
| 03/23 | 781 | 781 | 774 | 777 | 0% | 1,697,000 | 3480億8628万 | -2.63% | 177.14 | 0.93 |
| 03/22 | 780 | 786 | 777 | 777 | -1.27% | 1,427,500 | 3480億8628万 | -2.63% | 177.14 | 0.93 |
| 03/21 | 792 | 792 | 782 | 787 | -0.51% | 1,857,500 | 3525億6616万 | -1.5% | 179.42 | 0.94 |
| 03/17 | 793 | 794 | 789 | 791 | -1% | 1,725,500 | 3543億5811万 | -1.13% | 180.33 | 0.94 |
| 03/16 | 800 | 804 | 796 | 799 | -1.36% | 1,707,500 | 3579億4201万 | -0.13% | 182.15 | 0.95 |
| 03/15 | 818 | 818 | 810 | 810 | -1.46% | 1,275,000 | 3628億6987万 | +1.25% | 184.66 | 0.97 |
| 03/14 | 824 | 828 | 822 | 822 | +0.49% | 1,240,000 | 3682億4572万 | +2.88% | 187.4 | 0.98 |
| 03/13 | 810 | 823 | 808 | 818 | +0.74% | 1,193,000 | 3664億5377万 | +2.51% | 186.49 | 0.98 |
| 03/10 | 814 | 814 | 807 | 812 | +1.5% | 1,330,000 | 3637億6585万 | +2.01% | 185.12 | 0.97 |
| 03/09 | 800 | 805 | 798 | 800 | +0.63% | 1,334,000 | 3583億9000万 | +0.88% | 182.38 | 0.95 |
| 03/08 | 794 | 797 | 792 | 795 | 0% | 1,337,000 | 3561億5006万 | +0.51% | 181.24 | 0.95 |
| 03/07 | 794 | 799 | 794 | 795 | -0.5% | 1,266,500 | 3561億5006万 | +0.63% | 181.24 | 0.95 |
| 03/06 | 799 | 802 | 793 | 799 | +0.38% | 1,023,500 | 3579億4201万 | +1.4% | 182.15 | 0.95 |
| 03/03 | 803 | 803 | 791 | 796 | -0.38% | 1,173,000 | 3565億9805万 | +1.14% | 181.47 | 0.95 |
| 03/02 | 810 | 810 | 796 | 799 | -0.75% | 1,493,000 | 3579億4201万 | +1.78% | 182.15 | 0.95 |
| 03/01 | 796 | 806 | 793 | 805 | +1.26% | 1,478,500 | 3606億2993万 | +2.81% | 183.52 | 0.96 |
| 02/28 | 795 | 807 | 795 | 795 | +0.25% | 2,334,000 | 3561億5006万 | +1.79% | 181.24 | 0.95 |
| 02/27 | 795 | 799 | 791 | 793 | -0.88% | 1,290,500 | 3552億5408万 | +1.8% | 180.79 | 0.95 |
| 02/24 | 800 | 806 | 795 | 800 | -0.74% | 1,292,500 | 3583億9000万 | +3.09% | 182.38 | 0.95 |
| 02/23 | 802 | 808 | 798 | 806 | +0.62% | 1,157,000 | 3610億7792万 | +4.13% | 183.75 | 0.96 |
| 02/22 | 798 | 802 | 792 | 801 | -0.12% | 1,424,500 | 3588億3798万 | +3.76% | 182.61 | 0.96 |
| 02/21 | 796 | 802 | 793 | 802 | +1.13% | 652,500 | 3592億8597万 | +4.16% | 182.84 | 0.96 |
| 02/20 | 785 | 795 | 781 | 793 | +0.89% | 946,000 | 3552億5408万 | +3.26% | 180.79 | 0.95 |
| 02/17 | 784 | 789 | 778 | 786 | -0.25% | 1,104,000 | 3521億1817万 | +2.61% | 179.19 | 0.94 |
| 02/16 | 791 | 794 | 785 | 788 | -0.25% | 794,000 | 3530億1415万 | +2.87% | 179.65 | 0.94 |
| 02/15 | 806 | 806 | 787 | 790 | -0.75% | 1,794,000 | 3539億1012万 | +3.4% | 180.1 | 0.94 |
| 02/14 | 802 | 809 | 793 | 796 | -1.12% | 1,284,000 | 3565億9805万 | +4.19% | 181.47 | 0.95 |
| 02/13 | 808 | 809 | 799 | 805 | +0.63% | 1,161,500 | 3606億2993万 | +5.5% | 183.52 | 0.96 |
| 02/10 | 802 | 809 | 796 | 800 | +0.76% | 3,345,000 | 3583億9000万 | +5.12% | 182.38 | 0.95 |
| 02/09 | 792 | 796 | 784 | 794 | -0.13% | 1,703,000 | 3557億207万 | +4.34% | 181.01 | 0.95 |
| 02/08 | 789 | 798 | 786 | 795 | +1.79% | 2,162,000 | 3561億5006万 | +4.61% | 181.24 | 0.95 |
| 02/07 | 780 | 787 | 775 | 781 | +0.51% | 2,131,500 | 3498億7823万 | +3.03% | 178.05 | 0.93 |
| 02/06 | 764 | 799 | 764 | 777 | +4.3% | 4,428,500 | 3480億8628万 | +2.64% | 177.14 | 0.93 |
| 02/03 | 745 | 753 | 744 | 745 | -0.4% | 1,361,500 | 3337億5068万 | -1.59% | 169.84 | 0.89 |
| 02/02 | 760 | 762 | 744 | 748 | -1.58% | 2,008,000 | 3350億9465万 | -1.19% | 170.53 | 0.89 |
| 02/01 | 754 | 761 | 750 | 760 | +0.66% | 1,127,000 | 3404億7050万 | +0.26% | 173.26 | 0.91 |
| 01/31 | 754 | 759 | 751 | 755 | -0.26% | 1,208,000 | 3382億3056万 | -0.4% | 172.12 | 0.9 |
| 01/30 | 756 | 759 | 752 | 757 | +0.4% | 1,048,000 | 3391億2653万 | -0.13% | 172.58 | 0.9 |
| 01/27 | 759 | 760 | 752 | 754 | -0.26% | 822,500 | 3377億8257万 | -0.53% | 171.89 | 0.9 |
| 01/26 | 751 | 757 | 746 | 756 | +1.89% | 1,095,000 | 3386億7855万 | -0.26% | 172.35 | 0.9 |
| 01/25 | 750 | 750 | 740 | 742 | +0.41% | 890,500 | 3324億672万 | -2.11% | 169.16 | 0.89 |
| 01/24 | 741 | 746 | 738 | 739 | -0.4% | 1,062,000 | 3310億6276万 | -2.64% | 168.47 | 0.88 |
| 01/23 | 750 | 752 | 740 | 742 | -1.07% | 1,323,000 | 3324億672万 | -2.37% | 169.16 | 0.89 |
| 01/20 | 746 | 754 | 746 | 750 | +0.13% | 690,500 | 3359億9062万 | -1.45% | 170.98 | 0.89 |
| 01/19 | 748 | 752 | 745 | 749 | +0.81% | 708,500 | 3355億4263万 | -1.71% | 170.75 | 0.89 |
| 01/18 | 742 | 745 | 739 | 743 | -0.4% | 1,335,000 | 3328億5471万 | -2.49% | 169.39 | 0.89 |
| 01/17 | 762 | 763 | 745 | 746 | -2.36% | 1,393,500 | 3341億9867万 | -2.23% | 170.07 | 0.89 |
| 01/16 | 766 | 770 | 763 | 764 | -0.26% | 887,500 | 3422億6245万 | +0.13% | 174.17 | 0.91 |
| 01/13 | 758 | 772 | 758 | 766 | +1.06% | 1,031,000 | 3431億5842万 | +0.66% | 174.63 | 0.91 |
| 01/12 | 770 | 772 | 757 | 758 | -1.69% | 1,110,000 | 3395億7452万 | -0.26% | 172.81 | 0.9 |
| 01/11 | 775 | 777 | 769 | 771 | +0.13% | 778,000 | 3453億9836万 | +1.58% | 175.77 | 0.92 |
| 01/10 | 778 | 779 | 768 | 770 | -0.52% | 1,317,000 | 3449億5037万 | +1.72% | 175.54 | 0.92 |
| 01/06 | 776 | 778 | 771 | 774 | -0.51% | 1,417,500 | 3467億4232万 | +2.38% | 176.45 | 0.92 |
| 01/05 | 768 | 778 | 768 | 778 | +0.91% | 1,283,500 | 3485億3427万 | +3.18% | 177.37 | 0.93 |
| 01/04 | 756 | 772 | 755 | 771 | +2.12% | 1,620,000 | 3453億9836万 | +2.53% | 175.77 | 0.92 |
| 2016 |
| 12/30 | 754 | 759 | 749 | 755 | -0.13% | 829,000 | 3382億3056万 | +0.53% | 172.12 | 0.9 |
| 12/29 | 761 | 761 | 755 | 756 | -1.18% | 1,117,000 | 3386億7855万 | +0.8% | 172.35 | 0.9 |
| 12/28 | 756 | 766 | 754 | 765 | +0.66% | 783,000 | 3427億1043万 | +2.14% | 174.4 | 0.91 |
| 12/27 | 768 | 771 | 759 | 760 | -0.52% | 914,500 | 3404億7050万 | +1.74% | 173.26 | 0.91 |
| 12/26 | 760 | 766 | 757 | 764 | +0.66% | 746,500 | 3422億6245万 | +2.55% | 174.18 | 0.91 |
| 12/22 | 755 | 759 | 751 | 759 | +0.4% | 1,136,000 | 3400億2251万 | +2.15% | 173.04 | 0.91 |
| 12/21 | 765 | 765 | 756 | 756 | -0.53% | 1,453,500 | 3386億7855万 | +2.02% | 172.35 | 0.9 |
| 12/20 | 750 | 760 | 748 | 760 | 0% | 1,304,500 | 3404億7050万 | +2.84% | 173.26 | 0.91 |
| 12/19 | 760 | 764 | 759 | 760 | -0.39% | 831,000 | 3404億7050万 | +3.12% | 173.26 | 0.91 |
| 12/16 | 761 | 763 | 757 | 763 | 0% | 1,401,000 | 3418億1446万 | +3.81% | 173.95 | 0.91 |
| 12/15 | 760 | 765 | 756 | 763 | +0.26% | 1,175,000 | 3418億1446万 | +4.09% | 173.95 | 0.91 |
| 12/14 | 762 | 772 | 760 | 761 | -1.04% | 1,046,500 | 3409億1848万 | +4.25% | 173.49 | 0.91 |
| 12/13 | 763 | 770 | 762 | 769 | +1.05% | 1,420,500 | 3445億238万 | +5.49% | 175.31 | 0.92 |
| 12/12 | 769 | 770 | 756 | 761 | 0% | 1,559,500 | 3409億1848万 | +4.53% | 173.49 | 0.91 |
| 12/09 | 757 | 762 | 748 | 761 | +1.06% | 2,163,500 | 3409億1848万 | +4.82% | 173.49 | 0.91 |
| 12/08 | 756 | 757 | 750 | 753 | +0.94% | 1,552,500 | 3373億3458万 | +3.86% | 171.67 | 0.9 |
| 12/07 | 738 | 749 | 737 | 746 | +2.19% | 2,077,500 | 3341億9867万 | +3.04% | 170.07 | 0.89 |
| 12/06 | 735 | 736 | 729 | 730 | +0.27% | 1,329,000 | 3270億3087万 | +0.83% | 166.42 | 0.87 |
| 12/05 | 733 | 733 | 725 | 728 | -0.95% | 1,216,500 | 3261億3490万 | +0.55% | 165.97 | 0.87 |
| 12/02 | 741 | 743 | 735 | 735 | -0.54% | 1,495,000 | 3292億7081万 | +1.52% | 167.56 | 0.88 |
| 12/01 | 730 | 747 | 728 | 739 | +2.21% | 2,320,000 | 3310億6276万 | +2.07% | 168.48 | 0.88 |
| 11/30 | 727 | 728 | 720 | 723 | -0.96% | 3,238,500 | 3238億9496万 | 0% | 164.83 | 0.86 |
| 11/29 | 735 | 736 | 728 | 730 | -0.95% | 1,505,500 | 3270億3087万 | +0.97% | 166.42 | 0.87 |
| 11/28 | 740 | 742 | 734 | 737 | +0.14% | 1,099,000 | 3301億6678万 | +2.08% | 168.02 | 0.88 |
| 11/25 | 733 | 741 | 732 | 736 | +0.68% | 1,554,500 | 3297億1880万 | +1.94% | 167.79 | 0.88 |
| 11/24 | 730 | 732 | 723 | 731 | +0.55% | 1,178,000 | 3274億7886万 | +1.53% | 166.65 | 0.87 |
| 11/22 | 720 | 727 | 719 | 727 | +0.97% | 1,906,000 | 3256億8691万 | +0.97% | 165.74 | 0.87 |
| 11/21 | 714 | 721 | 711 | 720 | +1.98% | 1,809,500 | 3225億5100万 | +0.14% | 164.14 | 0.86 |
| 11/18 | 716 | 717 | 704 | 706 | -0.56% | 1,529,500 | 3162億7917万 | -1.67% | 160.95 | 0.84 |
| 11/17 | 710 | 712 | 706 | 710 | -0.42% | 1,957,000 | 3180億7112万 | -0.98% | 161.86 | 0.85 |
| 11/16 | 719 | 720 | 712 | 713 | -0.28% | 1,837,000 | 3194億1508万 | -0.56% | 162.55 | 0.85 |
| 11/15 | 712 | 717 | 709 | 715 | +0.99% | 1,549,500 | 3203億1106万 | -0.14% | 163 | 0.85 |
| 11/14 | 714 | 715 | 707 | 708 | +0.14% | 1,356,000 | 3171億7515万 | -0.98% | 161.41 | 0.84 |
| 11/11 | 715 | 722 | 705 | 707 | -0.56% | 1,662,500 | 3167億2716万 | -0.98% | 161.18 | 0.84 |
| 11/10 | 729 | 730 | 707 | 711 | +0.99% | 2,820,000 | 3185億1911万 | -0.42% | 162.09 | 0.85 |
| 11/09 | 700 | 714 | 696 | 704 | -3.69% | 3,558,500 | 3153億8320万 | -1.26% | 160.5 | 0.84 |
| 11/08 | 734 | 737 | 729 | 731 | -0.41% | 1,141,500 | 3274億7886万 | +2.67% | 166.65 | 0.87 |
| 11/07 | 732 | 744 | 732 | 734 | +1.52% | 1,562,000 | 3288億2282万 | +3.23% | 167.34 | 0.88 |
| 11/04 | 718 | 725 | 717 | 723 | +0.14% | 1,218,500 | 3238億9496万 | +1.97% | 164.83 | 0.86 |
