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 |
|---|
| 2017 |
| 03/31 | 498 | 499 | 496 | 497 | -0.2% | 3,700 | 96億4922万 | +1.02% | 25.66 | 1.32 |
| 03/30 | 492 | 498 | 492 | 498 | 0% | 3,900 | 96億6864万 | +1.01% | 25.71 | 1.33 |
| 03/29 | 496 | 499 | 490 | 498 | +1.63% | 8,100 | 96億6864万 | +1.01% | 25.71 | 1.33 |
| 03/28 | 489 | 490 | 481 | 490 | +0.2% | 85,300 | 95億1332万 | -0.61% | 25.3 | 1.31 |
| 03/27 | 480 | 489 | 479 | 489 | +0.62% | 7,700 | 94億9390万 | -0.81% | 25.25 | 1.3 |
| 03/24 | 481 | 490 | 479 | 486 | +1.67% | 8,500 | 94億3566万 | -1.62% | 25.09 | 1.29 |
| 03/23 | 477 | 481 | 477 | 478 | -0.62% | 7,800 | 92億8034万 | -3.24% | 24.68 | 1.27 |
| 03/22 | 485 | 485 | 480 | 481 | -1.64% | 11,200 | 93億3858万 | -2.83% | 24.84 | 1.28 |
| 03/21 | 487 | 493 | 487 | 489 | +0.2% | 3,300 | 94億9390万 | -1.41% | 25.25 | 1.3 |
| 03/17 | 489 | 490 | 486 | 488 | -1.21% | 8,400 | 94億7449万 | -1.61% | 25.2 | 1.3 |
| 03/16 | 492 | 494 | 488 | 494 | +0.41% | 7,600 | 95億9098万 | -0.6% | 25.51 | 1.32 |
| 03/15 | 488 | 492 | 486 | 492 | +0.41% | 8,400 | 95億5215万 | -1.01% | 25.4 | 1.31 |
| 03/14 | 491 | 494 | 486 | 490 | -0.41% | 7,800 | 95億1332万 | -1.41% | 25.3 | 1.31 |
| 03/13 | 497 | 497 | 492 | 492 | -1.01% | 9,100 | 95億5215万 | -1.01% | 25.4 | 1.31 |
| 03/10 | 500 | 500 | 492 | 497 | +0.81% | 21,700 | 96億4922万 | 0% | 25.66 | 1.32 |
| 03/09 | 489 | 494 | 489 | 493 | +0.41% | 5,100 | 95億7156万 | -0.8% | 25.46 | 1.31 |
| 03/08 | 500 | 500 | 490 | 491 | -1.41% | 10,000 | 95億3273万 | -1.21% | 25.35 | 1.31 |
| 03/07 | 499 | 499 | 495 | 498 | -0.4% | 4,900 | 96億6864万 | +0.2% | 25.71 | 1.33 |
| 03/06 | 494 | 500 | 494 | 500 | +1.21% | 9,200 | 97億747万 | +0.6% | 25.82 | 1.33 |
| 03/03 | 495 | 498 | 492 | 494 | -0.4% | 14,900 | 95億9098万 | -0.6% | 25.51 | 1.32 |
| 03/02 | 499 | 501 | 495 | 496 | 0% | 11,700 | 96億2981万 | -0.2% | 25.61 | 1.32 |
| 03/01 | 496 | 498 | 492 | 496 | +0.61% | 7,200 | 96億2981万 | -0.2% | 25.61 | 1.32 |
| 02/28 | 494 | 495 | 492 | 493 | -0.2% | 7,800 | 95億7156万 | -1% | 25.46 | 1.31 |
| 02/27 | 499 | 499 | 494 | 494 | -0.6% | 9,000 | 95億9098万 | -0.8% | 25.51 | 1.32 |
| 02/24 | 501 | 501 | 496 | 497 | -0.4% | 5,600 | 96億4922万 | -0.4% | 25.66 | 1.32 |
| 02/23 | 500 | 500 | 493 | 499 | -0.2% | 4,900 | 96億8805万 | 0% | 25.77 | 1.33 |
| 02/22 | 500 | 502 | 497 | 500 | -0.6% | 9,100 | 97億747万 | +0.2% | 25.82 | 1.33 |
| 02/21 | 491 | 507 | 491 | 503 | +0.8% | 20,700 | 97億6571万 | +0.8% | 25.97 | 1.34 |
| 02/20 | 500 | 500 | 495 | 499 | 0% | 3,400 | 96億8805万 | +0.2% | 25.77 | 1.33 |
| 02/17 | 497 | 500 | 495 | 499 | 0% | 5,700 | 96億8805万 | 0% | 25.77 | 1.33 |
| 02/16 | 500 | 504 | 495 | 499 | -0.4% | 4,500 | 96億8805万 | 0% | 25.77 | 1.33 |
| 02/15 | 504 | 510 | 497 | 501 | -0.79% | 18,100 | 97億2688万 | +0.4% | 25.87 | 1.33 |
| 02/14 | 504 | 520 | 495 | 505 | +1% | 28,100 | 98億454万 | +1.2% | 26.08 | 1.35 |
| 02/13 | 500 | 501 | 493 | 500 | -0.4% | 6,600 | 97億747万 | +0.2% | 25.82 | 1.33 |
| 02/10 | 499 | 508 | 495 | 502 | +0.8% | 10,600 | 97億4630万 | +0.4% | 25.92 | 1.34 |
| 02/09 | 493 | 520 | 491 | 498 | +1.84% | 22,500 | 96億6864万 | -0.4% | 25.71 | 1.33 |
| 02/08 | 488 | 492 | 483 | 489 | -0.2% | 8,200 | 94億9390万 | -2.4% | 25.25 | 1.3 |
| 02/07 | 491 | 494 | 490 | 490 | -0.41% | 11,300 | 95億1332万 | -2.39% | 25.3 | 1.31 |
| 02/06 | 497 | 497 | 492 | 492 | -0.2% | 4,100 | 95億5215万 | -2.19% | 25.4 | 1.31 |
| 02/03 | 495 | 499 | 492 | 493 | -0.6% | 7,800 | 95億7156万 | -2.18% | 25.46 | 1.31 |
| 02/02 | 498 | 499 | 495 | 496 | +0.2% | 9,900 | 96億2981万 | -1.78% | 25.61 | 1.32 |
| 02/01 | 493 | 498 | 493 | 495 | 0% | 3,200 | 96億1039万 | -2.17% | 25.56 | 1.32 |
| 01/31 | 498 | 501 | 495 | 495 | -0.6% | 10,800 | 96億1039万 | -2.37% | 25.56 | 1.32 |
| 01/30 | 498 | 500 | 495 | 498 | -0.6% | 11,600 | 96億6864万 | -1.97% | 25.71 | 1.33 |
| 01/27 | 505 | 505 | 501 | 501 | 0% | 5,100 | 97億2688万 | -1.57% | 25.87 | 1.33 |
| 01/26 | 505 | 507 | 500 | 501 | -0.2% | 13,100 | 97億2688万 | -1.96% | 25.87 | 1.33 |
| 01/25 | 501 | 507 | 501 | 502 | +0.2% | 5,400 | 97億4630万 | -1.95% | 25.92 | 1.34 |
| 01/24 | 510 | 510 | 500 | 501 | -1.76% | 7,900 | 97億2688万 | -2.53% | 25.87 | 1.33 |
| 01/23 | 500 | 515 | 494 | 510 | +2% | 19,500 | 99億162万 | -0.97% | 26.33 | 1.36 |
| 01/20 | 495 | 504 | 495 | 500 | +0.4% | 11,300 | 97億747万 | -3.29% | 25.82 | 1.33 |
| 01/19 | 500 | 501 | 494 | 498 | +0.2% | 15,900 | 96億6864万 | -4.05% | 25.71 | 1.33 |
| 01/18 | 498 | 499 | 495 | 497 | -0.4% | 10,700 | 96億4922万 | -4.42% | 25.66 | 1.32 |
| 01/17 | 502 | 507 | 499 | 499 | -0.99% | 11,400 | 96億8805万 | -4.22% | 25.77 | 1.33 |
| 01/16 | 510 | 510 | 504 | 504 | 0% | 14,000 | 97億8513万 | -3.45% | 26.02 | 1.34 |
| 01/13 | 498 | 508 | 498 | 504 | 0% | 11,300 | 97億8513万 | -3.45% | 26.02 | 1.34 |
| 01/12 | 506 | 510 | 496 | 504 | -0.98% | 25,200 | 97億8513万 | -3.26% | 26.02 | 1.34 |
| 01/11 | 507 | 511 | 507 | 509 | +0.2% | 8,700 | 98億8220万 | -2.3% | 26.28 | 1.36 |
| 01/10 | 508 | 512 | 507 | 508 | -0.2% | 11,600 | 98億6279万 | -2.5% | 26.23 | 1.35 |
| 01/06 | 511 | 513 | 504 | 509 | -0.97% | 19,100 | 98億8220万 | -2.3% | 26.28 | 1.36 |
| 01/05 | 516 | 516 | 512 | 514 | -0.58% | 8,700 | 99億7928万 | -1.15% | 26.54 | 1.37 |
| 01/04 | 513 | 520 | 509 | 517 | +0.78% | 13,600 | 100億3752万 | -0.58% | 26.69 | 1.38 |
| 2016 |
| 12/30 | 507 | 513 | 504 | 513 | +0.59% | 15,200 | 99億5986万 | -1.16% | 26.49 | 1.37 |
| 12/29 | 515 | 515 | 507 | 510 | -0.97% | 19,900 | 99億162万 | -1.73% | 26.33 | 1.36 |
| 12/28 | 512 | 521 | 511 | 515 | +0.19% | 37,000 | 99億9869万 | -0.96% | 26.59 | 1.37 |
| 12/27 | 524 | 524 | 511 | 514 | -1.72% | 48,700 | 99億7928万 | -1.15% | 26.54 | 1.37 |
| 12/26 | 526 | 526 | 515 | 523 | +1.16% | 10,600 | 101億5401万 | +0.58% | 27 | 1.39 |
| 12/22 | 518 | 525 | 511 | 517 | -1.9% | 25,400 | 100億3752万 | -0.58% | 26.69 | 1.38 |
| 12/21 | 539 | 542 | 522 | 527 | -1.68% | 37,500 | 102億3167万 | +1.35% | 27.21 | 1.4 |
| 12/20 | 526 | 540 | 524 | 536 | +0.19% | 7,800 | 104億640万 | +3.28% | 27.68 | 1.43 |
| 12/19 | 526 | 535 | 510 | 535 | 0% | 27,700 | 103億8699万 | +3.48% | 27.62 | 1.42 |
| 12/16 | 538 | 544 | 523 | 535 | -1.47% | 20,000 | 103億8699万 | +3.68% | 27.62 | 1.42 |
| 12/15 | 553 | 553 | 540 | 543 | 0% | 17,200 | 105億4231万 | +5.64% | 28.04 | 1.45 |
| 12/14 | 550 | 550 | 521 | 543 | 0% | 92,100 | 105億4231万 | +6.05% | 28.04 | 1.45 |
| 12/13 | 556 | 556 | 535 | 543 | -1.63% | 15,800 | 84億3547万 | +6.47% | 22.43 | 1.16 |
| 12/12 | 539 | 559 | 529 | 552 | +3.37% | 69,900 | 85億7528万 | +8.66% | 22.81 | 1.18 |
| 12/09 | 530 | 584 | 521 | 534 | +0.95% | 119,100 | 82億9565万 | +5.74% | 22.06 | 1.14 |
| 12/08 | 509 | 531 | 506 | 529 | +4.13% | 56,400 | 82億1798万 | +4.96% | 21.86 | 1.13 |
| 12/07 | 500 | 510 | 500 | 508 | +2.01% | 18,700 | 78億9175万 | +0.99% | 20.99 | 1.08 |
| 12/06 | 498 | 501 | 498 | 498 | +0.2% | 12,000 | 77億3640万 | -0.99% | 20.58 | 1.06 |
| 12/05 | 498 | 500 | 497 | 497 | -0.2% | 7,200 | 77億2086万 | -1.39% | 20.53 | 1.06 |
| 12/02 | 509 | 509 | 493 | 498 | -1.97% | 14,500 | 77億3640万 | -1.39% | 20.58 | 1.06 |
| 12/01 | 506 | 510 | 500 | 508 | +2.01% | 25,100 | 78億9175万 | +0.4% | 20.99 | 1.08 |
| 11/30 | 503 | 505 | 497 | 498 | -0.99% | 6,500 | 77億3640万 | -1.58% | 20.58 | 1.06 |
| 11/29 | 505 | 505 | 500 | 503 | -0.2% | 11,300 | 78億1407万 | -0.79% | 20.78 | 1.07 |
| 11/28 | 495 | 508 | 494 | 504 | +1% | 28,900 | 78億2961万 | -0.59% | 20.82 | 1.07 |
| 11/25 | 514 | 514 | 498 | 499 | -3.67% | 36,200 | 77億5193万 | -1.77% | 20.62 | 1.06 |
| 11/24 | 506 | 535 | 503 | 518 | +1.17% | 54,700 | 80億4710万 | +1.77% | 21.4 | 1.1 |
| 11/22 | 505 | 515 | 505 | 512 | -0.58% | 15,400 | 79億5389万 | +0.59% | 21.15 | 1.09 |
| 11/21 | 510 | 518 | 510 | 515 | -0.58% | 9,000 | 80億49万 | +0.98% | 21.28 | 1.1 |
| 11/18 | 520 | 520 | 511 | 518 | -0.38% | 7,300 | 80億4710万 | +1.57% | 21.4 | 1.1 |
| 11/17 | 520 | 520 | 516 | 520 | +0.39% | 5,500 | 80億7817万 | +1.76% | 21.48 | 1.11 |
| 11/16 | 511 | 520 | 503 | 518 | +1.97% | 14,500 | 80億4710万 | +1.37% | 21.4 | 1.1 |
| 11/15 | 505 | 509 | 502 | 508 | +1.4% | 8,300 | 78億9175万 | -0.59% | 20.99 | 1.08 |
| 11/14 | 483 | 503 | 483 | 501 | +0.4% | 15,600 | 77億8300万 | -1.96% | 20.7 | 1.07 |
| 11/11 | 511 | 513 | 491 | 499 | +1.22% | 105,600 | 77億5193万 | -2.54% | 20.62 | 1.06 |
| 11/10 | 481 | 500 | 481 | 493 | +4.45% | 9,000 | 76億5872万 | -4.09% | 20.37 | 1.05 |
| 11/09 | 490 | 495 | 464 | 472 | -4.26% | 24,300 | 73億3249万 | -8.35% | 19.5 | 1.01 |
| 11/08 | 510 | 510 | 492 | 493 | 0% | 3,900 | 76億5872万 | -4.64% | 20.37 | 1.05 |
| 11/07 | 485 | 502 | 485 | 493 | +0.82% | 22,700 | 76億5872万 | -4.64% | 20.37 | 1.05 |
| 11/04 | 497 | 497 | 481 | 489 | -1.61% | 26,300 | 75億9658万 | -5.42% | 20.2 | 1.04 |
