時価総額
2017/02/07～2017/06/30
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 |
| 06/30 | 5,290 | 5,440 | 5,280 | 5,400 | -1.64% | 853,800 | 2665億2206万 | -9.06% | 10.87 | 2.7 |
| 06/29 | 5,630 | 5,630 | 5,450 | 5,490 | -1.44% | 947,100 | 2709億6409万 | -7.98% | 11.06 | 2.74 |
| 06/28 | 5,730 | 5,740 | 5,560 | 5,570 | -3.97% | 526,100 | 2749億1257万 | -7.01% | 11.22 | 2.78 |
| 06/27 | 5,750 | 5,840 | 5,750 | 5,800 | +1.4% | 596,500 | 2862億6444万 | -3.56% | 11.68 | 2.9 |
| 06/26 | 5,660 | 5,730 | 5,630 | 5,720 | +1.24% | 562,200 | 2823億1596万 | -5.01% | 11.52 | 2.86 |
| 06/23 | 5,870 | 5,870 | 5,620 | 5,650 | -4.07% | 1,044,100 | 2788億6104万 | -6.36% | 11.38 | 2.82 |
| 06/22 | 5,780 | 5,940 | 5,770 | 5,890 | +2.79% | 513,600 | 2907億647万 | -2.55% | 11.86 | 2.94 |
| 06/21 | 5,810 | 5,850 | 5,730 | 5,730 | -2.55% | 561,400 | 2828億952万 | -5.16% | 11.54 | 2.86 |
| 06/20 | 5,910 | 5,930 | 5,840 | 5,880 | +1.55% | 526,100 | 2902億1291万 | -2.89% | 11.84 | 2.94 |
| 06/19 | 5,730 | 5,840 | 5,690 | 5,790 | +1.22% | 387,200 | 2857億7088万 | -4.38% | 11.66 | 2.89 |
| 06/16 | 5,770 | 5,780 | 5,680 | 5,720 | -0.17% | 412,900 | 2823億1596万 | -5.45% | 11.52 | 2.86 |
| 06/15 | 5,820 | 5,830 | 5,730 | 5,730 | -3.21% | 723,400 | 2828億952万 | -5.16% | 11.54 | 2.86 |
| 06/14 | 6,040 | 6,090 | 5,920 | 5,920 | -0.5% | 480,900 | 2921億8715万 | -1.95% | 11.92 | 2.96 |
| 06/13 | 6,040 | 6,050 | 5,930 | 5,950 | -3.09% | 738,500 | 2936億6783万 | -1.26% | 11.98 | 2.97 |
| 06/12 | 6,200 | 6,220 | 6,110 | 6,140 | -3% | 626,500 | 3030億4545万 | +2.18% | 12.36 | 3.07 |
| 06/09 | 6,240 | 6,330 | 6,150 | 6,330 | +2.59% | 633,400 | 3124億2308万 | +5.82% | 12.75 | 3.16 |
| 06/08 | 6,250 | 6,280 | 6,150 | 6,170 | -0.8% | 521,200 | 3045億2613万 | +3.77% | 12.42 | 3.08 |
| 06/07 | 6,290 | 6,320 | 6,220 | 6,220 | -1.27% | 561,500 | 3069億9393万 | +5.16% | 12.52 | 3.11 |
| 06/06 | 6,340 | 6,440 | 6,290 | 6,300 | +0.16% | 778,700 | 3109億4240万 | +7.22% | 12.69 | 3.15 |
| 06/05 | 6,140 | 6,290 | 6,140 | 6,290 | +2.78% | 545,900 | 3104億4885万 | +7.85% | 12.67 | 3.14 |
| 06/02 | 6,220 | 6,220 | 6,090 | 6,120 | -1.13% | 582,700 | 3020億5834万 | +5.77% | 12.32 | 3.06 |
| 06/01 | 6,190 | 6,210 | 6,120 | 6,190 | +0.81% | 477,500 | 3055億1325万 | +7.8% | 12.46 | 3.09 |
| 05/31 | 6,160 | 6,210 | 6,130 | 6,140 | -1.44% | 555,900 | 3030億4545万 | +7.87% | 12.36 | 3.07 |
| 05/30 | 6,140 | 6,300 | 6,110 | 6,230 | +2.47% | 740,500 | 3074億8749万 | +10.38% | 12.55 | 3.11 |
| 05/29 | 6,060 | 6,130 | 6,000 | 6,080 | -0.33% | 305,300 | 3000億8410万 | +8.9% | 12.24 | 3.04 |
| 05/26 | 6,080 | 6,130 | 6,050 | 6,100 | +0.16% | 357,800 | 3010億7122万 | +10.31% | 12.28 | 3.05 |
| 05/25 | 6,200 | 6,220 | 6,070 | 6,090 | -1.14% | 545,800 | 3005億7766万 | +11.31% | 12.26 | 3.04 |
| 05/24 | 6,080 | 6,210 | 6,060 | 6,160 | +2.67% | 754,400 | 3040億3257万 | +13.84% | 12.4 | 3.08 |
| 05/23 | 6,050 | 6,090 | 5,990 | 6,000 | -0.33% | 574,000 | 2961億3562万 | +12.17% | 12.08 | 3 |
| 05/22 | 6,000 | 6,020 | 5,920 | 6,020 | +1.86% | 436,600 | 2971億2274万 | +13.76% | 12.12 | 3.01 |
| 05/19 | 5,930 | 5,940 | 5,820 | 5,910 | +1.03% | 731,200 | 2916億9359万 | +12.81% | 11.9 | 2.95 |
| 05/18 | 5,890 | 6,010 | 5,800 | 5,850 | -3.31% | 1,107,900 | 2887億3223万 | +12.52% | 11.78 | 2.92 |
| 05/17 | 5,870 | 6,080 | 5,870 | 6,050 | +3.07% | 963,500 | 2986億342万 | +17.16% | 12.18 | 3.02 |
| 05/16 | 5,740 | 5,870 | 5,730 | 5,870 | +3.35% | 926,100 | 2897億1935万 | +14.54% | 11.82 | 2.93 |
| 05/15 | 5,600 | 5,920 | 5,590 | 5,680 | +3.09% | 1,348,000 | 2803億4172万 | +11.64% | 11.44 | 2.84 |
| 05/12 | 5,560 | 5,580 | 5,460 | 5,510 | -2.3% | 674,200 | 2719億5121万 | +8.83% | 11.1 | 2.75 |
| 05/11 | 5,630 | 5,680 | 5,600 | 5,640 | +0.36% | 402,700 | 2783億6749万 | +11.86% | 11.36 | 2.82 |
| 05/10 | 5,500 | 5,660 | 5,490 | 5,620 | +2% | 541,600 | 2773億8037万 | +11.93% | 11.32 | 2.81 |
| 05/09 | 5,510 | 5,560 | 5,410 | 5,510 | +0.55% | 564,100 | 2719億5121万 | +10.11% | 11.1 | 2.75 |
| 05/08 | 5,500 | 5,510 | 5,430 | 5,480 | +1.29% | 507,000 | 2704億7054万 | +9.69% | 11.03 | 2.74 |
| 05/02 | 5,440 | 5,470 | 5,320 | 5,410 | 0% | 636,300 | 2670億1562万 | +8.42% | 10.89 | 2.7 |
| 05/01 | 5,300 | 5,410 | 5,300 | 5,410 | +3.44% | 753,200 | 2670億1562万 | +8.44% | 10.89 | 2.7 |
| 04/28 | 5,240 | 5,270 | 5,150 | 5,230 | +0.38% | 522,000 | 2581億3155万 | +4.96% | 10.53 | 2.61 |
| 04/27 | 5,130 | 5,260 | 5,110 | 5,210 | +1.56% | 411,600 | 2571億4443万 | +4.51% | 10.49 | 2.6 |
| 04/26 | 5,120 | 5,220 | 5,080 | 5,130 | +1.79% | 636,800 | 2531億9596万 | +2.89% | 10.33 | 2.56 |
| 04/25 | 4,925 | 5,060 | 4,895 | 5,040 | +2.02% | 370,600 | 2487億5392万 | +1.02% | 10.15 | 2.52 |
| 04/24 | 4,995 | 5,050 | 4,930 | 4,940 | +0.3% | 611,400 | 2438億1833万 | -1.26% | 9.95 | 2.47 |
| 04/21 | 4,775 | 4,960 | 4,770 | 4,925 | +4.68% | 826,800 | 2430億7799万 | -1.91% | 9.92 | 2.46 |
| 04/20 | 4,770 | 4,850 | 4,705 | 4,705 | -1.26% | 595,800 | 2322億1968万 | -6.63% | 9.47 | 2.35 |
| 04/19 | 4,610 | 4,800 | 4,610 | 4,765 | +3.14% | 808,100 | 2351億8104万 | -5.85% | 9.6 | 2.38 |
| 04/18 | 4,685 | 4,715 | 4,590 | 4,620 | +0.76% | 489,800 | 2280億2443万 | -9.11% | 9.3 | 2.31 |
| 04/17 | 4,535 | 4,615 | 4,500 | 4,585 | -0.43% | 605,400 | 2262億9697万 | -10.24% | 9.23 | 2.29 |
| 04/14 | 4,540 | 4,660 | 4,475 | 4,605 | +0.44% | 681,800 | 2272億8409万 | -10.32% | 9.27 | 2.3 |
| 04/13 | 4,555 | 4,635 | 4,450 | 4,585 | -2.34% | 1,337,600 | 2262億9697万 | -11.16% | 9.23 | 2.29 |
| 04/12 | 4,805 | 4,850 | 4,650 | 4,695 | -4.28% | 1,132,800 | 2317億2612万 | -9.52% | 9.45 | 2.34 |
| 04/11 | 4,930 | 4,965 | 4,875 | 4,905 | -1.7% | 412,800 | 2420億9087万 | -5.84% | 9.88 | 2.45 |
| 04/10 | 5,060 | 5,080 | 4,970 | 4,990 | -1.38% | 400,100 | 2462億8613万 | -4.44% | 10.05 | 2.49 |
| 04/07 | 5,030 | 5,120 | 4,935 | 5,060 | +2.43% | 605,800 | 2497億4104万 | -3.23% | 10.19 | 2.53 |
| 04/06 | 5,000 | 5,030 | 4,930 | 4,940 | -2.56% | 502,400 | 2438億1833万 | -5.56% | 9.95 | 2.47 |
| 04/05 | 5,030 | 5,120 | 5,010 | 5,070 | +1.71% | 787,200 | 2502億3460万 | -3.15% | 10.21 | 2.53 |
| 04/04 | 5,050 | 5,140 | 4,930 | 4,985 | -2.45% | 801,200 | 2460億3935万 | -4.68% | 10.04 | 2.49 |
| 04/03 | 5,160 | 5,180 | 5,030 | 5,110 | -1.54% | 802,500 | 2522億884万 | -2.28% | 10.29 | 2.55 |
| 03/31 | 5,310 | 5,330 | 5,180 | 5,190 | -2.26% | 475,600 | 2561億5731万 | -0.67% | 10.45 | 2.59 |
| 03/30 | 5,320 | 5,370 | 5,280 | 5,310 | -0.56% | 359,400 | 2620億8003万 | +1.72% | 10.69 | 2.65 |
| 03/29 | 5,460 | 5,500 | 5,320 | 5,340 | -0.93% | 495,100 | 2635億6070万 | +2.51% | 10.75 | 2.67 |
| 03/28 | 5,270 | 5,400 | 5,270 | 5,390 | +2.86% | 479,800 | 2660億2850万 | +3.69% | 10.85 | 2.69 |
| 03/27 | 5,240 | 5,280 | 5,200 | 5,240 | -0.76% | 254,200 | 2586億2511万 | +1.02% | 10.55 | 2.62 |
| 03/24 | 5,270 | 5,330 | 5,250 | 5,280 | +0.57% | 251,700 | 2605億9935万 | +1.97% | 10.63 | 2.64 |
| 03/23 | 5,210 | 5,310 | 5,210 | 5,250 | +0.96% | 293,000 | 2591億1867万 | +1.57% | 10.57 | 2.62 |
| 03/22 | 5,250 | 5,310 | 5,190 | 5,200 | -3.35% | 569,600 | 2566億5087万 | +0.79% | 10.47 | 2.6 |
| 03/21 | 5,520 | 5,530 | 5,370 | 5,380 | -0.55% | 546,700 | 2655億3494万 | +4.67% | 10.83 | 2.69 |
| 03/17 | 5,350 | 5,610 | 5,320 | 5,410 | +0.74% | 835,000 | 2670億1562万 | +6.35% | 10.89 | 2.7 |
| 03/16 | 5,210 | 5,380 | 5,140 | 5,370 | +2.09% | 517,600 | 2650億4138万 | +6.65% | 10.81 | 2.68 |
| 03/15 | 5,280 | 5,320 | 5,240 | 5,260 | -0.94% | 247,600 | 2596億1223万 | +5.64% | 10.59 | 2.63 |
| 03/14 | 5,300 | 5,350 | 5,260 | 5,310 | +1.53% | 401,100 | 2620億8003万 | +7.77% | 10.69 | 2.65 |
| 03/13 | 5,320 | 5,380 | 5,200 | 5,230 | -0.57% | 547,300 | 2581億3155万 | +7.33% | 10.53 | 2.61 |
| 03/10 | 5,330 | 5,330 | 5,200 | 5,260 | -0.19% | 395,800 | 2596億1223万 | +9.06% | 10.59 | 2.63 |
| 03/09 | 5,260 | 5,340 | 5,210 | 5,270 | -0.19% | 546,800 | 2601億579万 | +10.51% | 10.61 | 2.63 |
| 03/08 | 5,230 | 5,330 | 5,220 | 5,280 | +1.54% | 579,800 | 2605億9935万 | +11.94% | 10.63 | 2.64 |
| 03/07 | 5,220 | 5,260 | 5,160 | 5,200 | -0.38% | 344,600 | 2566億5087万 | +11.44% | 10.47 | 2.6 |
| 03/06 | 5,170 | 5,270 | 5,170 | 5,220 | +1.16% | 534,600 | 2576億3799万 | +13.04% | 10.51 | 2.61 |
| 03/03 | 5,130 | 5,260 | 5,100 | 5,160 | +0.58% | 622,700 | 2546億7664万 | +12.91% | 10.39 | 2.58 |
| 03/02 | 5,140 | 5,180 | 5,060 | 5,130 | +2.19% | 468,100 | 2531億9596万 | +13.42% | 10.33 | 2.56 |
| 03/01 | 4,940 | 5,030 | 4,915 | 5,020 | +1.21% | 425,200 | 2477億6680万 | +12% | 10.11 | 2.51 |
| 02/28 | 5,010 | 5,070 | 4,950 | 4,960 | -0.1% | 430,200 | 2448億545万 | +11.66% | 9.99 | 2.48 |
| 02/27 | 4,925 | 5,000 | 4,915 | 4,965 | -0.9% | 496,200 | 2450億5223万 | +12.94% | 10 | 2.48 |
| 02/24 | 5,000 | 5,060 | 4,960 | 5,010 | -0.79% | 299,000 | 2472億7324万 | +15.17% | 10.09 | 2.5 |
| 02/23 | 5,050 | 5,090 | 5,000 | 5,050 | +0.2% | 342,100 | 2492億4748万 | +17.52% | 10.17 | 2.52 |
| 02/22 | 5,020 | 5,100 | 5,000 | 5,040 | -0.4% | 464,300 | 2487億5392万 | +18.76% | 10.15 | 2.52 |
| 02/21 | 5,120 | 5,170 | 5,030 | 5,060 | -0.98% | 568,000 | 2497億4104万 | +20.85% | 10.19 | 2.53 |
| 02/20 | 5,000 | 5,190 | 4,965 | 5,110 | +1.59% | 825,200 | 2522億884万 | +23.82% | 10.29 | 2.55 |
| 02/17 | 5,000 | 5,070 | 4,860 | 5,030 | -0.2% | 1,172,300 | 2482億6036万 | +23.68% | 10.13 | 2.51 |
| 02/16 | 4,935 | 5,100 | 4,930 | 5,040 | +0.8% | 1,305,500 | 2487億5392万 | +25.62% | 10.15 | 2.52 |
| 02/15 | 4,845 | 5,080 | 4,825 | 5,000 | +5.37% | 3,201,500 | 2467億7969万 | +26.36% | 10.07 | 2.5 |
| 02/14 | 4,725 | 4,745 | 4,705 | 4,745 | +17.31% | 1,139,700 | 2341億9392万 | +21.54% | 9.55 | 2.37 |
| 02/13 | 4,155 | 4,170 | 4,025 | 4,045 | -1.7% | 497,100 | 1996億4476万 | +4.79% | 8.15 | 2.02 |
| 02/10 | 4,015 | 4,125 | 4,015 | 4,115 | +3.91% | 517,300 | 2030億9968万 | +7.02% | 8.29 | 2.05 |
| 02/09 | 3,910 | 4,000 | 3,910 | 3,960 | -0.25% | 280,900 | 1954億4951万 | +3.53% | 7.97 | 1.98 |
| 02/08 | 3,940 | 3,970 | 3,900 | 3,970 | +0.13% | 260,000 | 1959億4307万 | +4.06% | 7.99 | 1.98 |
| 02/07 | 3,920 | 4,010 | 3,885 | 3,965 | 0% | 309,700 | 1956億9629万 | +4.34% | 7.98 | 1.98 |
