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 | 2,919 | 2,935 | 2,881 | 2,897 | -0.55% | 77,000 | 788億4473万 | -2.46% | 32.82 | 1.55 |
| 12/28 | 2,912 | 2,931 | 2,907 | 2,913 | +0.34% | 59,600 | 792億8019万 | -2.15% | 33 | 1.56 |
| 12/27 | 2,947 | 2,947 | 2,886 | 2,903 | -1.79% | 145,000 | 790億803万 | -2.75% | 32.89 | 1.56 |
| 12/26 | 2,997 | 3,000 | 2,950 | 2,956 | -1.79% | 111,700 | 804億5047万 | -1.27% | 33.49 | 1.58 |
| 12/25 | 2,932 | 3,035 | 2,932 | 3,010 | +2.56% | 164,500 | 819億2014万 | +0.3% | 34.1 | 1.61 |
| 12/22 | 2,930 | 2,945 | 2,905 | 2,935 | -0.37% | 106,400 | 798億7894万 | -2.36% | 33.25 | 1.57 |
| 12/21 | 2,863 | 2,954 | 2,860 | 2,946 | +3.01% | 132,800 | 801億7831万 | -2.19% | 33.38 | 1.58 |
| 12/20 | 2,865 | 2,873 | 2,821 | 2,860 | +0.6% | 149,900 | 778億3774万 | -5.14% | 32.4 | 1.53 |
| 12/19 | 2,832 | 2,852 | 2,816 | 2,843 | -0.66% | 249,600 | 773億7507万 | -6.05% | 32.21 | 1.52 |
| 12/18 | 2,914 | 2,914 | 2,839 | 2,862 | -1.28% | 315,600 | 778億9217万 | -5.76% | 32.43 | 1.53 |
| 12/15 | 2,960 | 2,977 | 2,866 | 2,899 | -2.06% | 307,400 | 788億9916万 | -4.98% | 32.85 | 1.55 |
| 12/14 | 2,961 | 2,994 | 2,950 | 2,960 | -0.44% | 145,800 | 805億5934万 | -3.46% | 33.54 | 1.59 |
| 12/13 | 2,993 | 3,010 | 2,970 | 2,973 | -0.67% | 98,400 | 809億1315万 | -3.54% | 33.68 | 1.59 |
| 12/12 | 3,020 | 3,035 | 2,991 | 2,993 | -1.06% | 122,000 | 814億5747万 | -3.33% | 33.91 | 1.6 |
| 12/11 | 3,070 | 3,070 | 3,005 | 3,025 | 0% | 78,800 | 823億2838万 | -2.67% | 34.27 | 1.62 |
| 12/08 | 2,978 | 3,045 | 2,978 | 3,025 | +1.68% | 124,100 | 823億2838万 | -3.04% | 34.27 | 1.62 |
| 12/07 | 2,922 | 2,978 | 2,911 | 2,975 | +1.99% | 109,700 | 809億6758万 | -4.95% | 33.71 | 1.59 |
| 12/06 | 2,935 | 2,952 | 2,914 | 2,917 | -1.52% | 131,100 | 793億8905万 | -7.1% | 33.05 | 1.56 |
| 12/05 | 2,964 | 2,970 | 2,935 | 2,962 | -0.97% | 125,600 | 806億1377万 | -6.09% | 33.56 | 1.59 |
| 12/04 | 3,020 | 3,040 | 2,981 | 2,991 | -1.45% | 134,100 | 814億303万 | -5.5% | 33.89 | 1.6 |
| 12/01 | 3,045 | 3,060 | 3,005 | 3,035 | -0.33% | 171,500 | 826億54万 | -4.41% | 34.39 | 1.63 |
| 11/30 | 3,105 | 3,105 | 3,010 | 3,045 | -2.4% | 149,700 | 828億7270万 | -4.34% | 34.5 | 1.63 |
| 11/29 | 3,140 | 3,140 | 3,085 | 3,120 | 0% | 124,000 | 849億1390万 | -2.13% | 35.35 | 1.67 |
| 11/28 | 3,065 | 3,125 | 3,060 | 3,120 | +1.46% | 94,900 | 849億1390万 | -2.13% | 35.35 | 1.67 |
| 11/27 | 3,085 | 3,115 | 3,060 | 3,075 | -0.49% | 88,100 | 836億8918万 | -3.45% | 34.84 | 1.65 |
| 11/24 | 3,080 | 3,095 | 3,045 | 3,090 | -0.32% | 70,400 | 840億9742万 | -2.89% | 35.01 | 1.66 |
| 11/22 | 3,165 | 3,175 | 3,090 | 3,100 | -1.43% | 108,500 | 843億6958万 | -2.49% | 35.12 | 1.66 |
| 11/21 | 3,150 | 3,165 | 3,130 | 3,145 | +0.48% | 91,500 | 854億9829万 | -1.04% | 35.59 | 1.68 |
| 11/20 | 3,135 | 3,165 | 3,125 | 3,130 | -0.16% | 107,700 | 850億9051万 | -1.39% | 35.42 | 1.68 |
| 11/17 | 3,100 | 3,165 | 3,070 | 3,135 | +1.62% | 202,700 | 852億2644万 | -1.26% | 35.48 | 1.68 |
| 11/16 | 3,010 | 3,105 | 3,005 | 3,085 | +2.32% | 105,600 | 838億6716万 | -2.9% | 34.91 | 1.65 |
| 11/15 | 3,100 | 3,100 | 3,000 | 3,015 | -3.52% | 148,300 | 819億6418万 | -5.19% | 34.12 | 1.61 |
| 11/14 | 3,130 | 3,185 | 3,100 | 3,125 | 0% | 158,600 | 849億5458万 | -1.88% | 35.37 | 1.67 |
| 11/13 | 2,949 | 3,185 | 2,876 | 3,125 | -2.8% | 627,400 | 849億5458万 | -1.88% | 35.37 | 1.67 |
| 11/10 | 3,215 | 3,245 | 3,165 | 3,215 | -1.98% | 211,300 | 874億127万 | +0.94% | 36.39 | 1.72 |
| 11/09 | 3,330 | 3,345 | 3,230 | 3,280 | -1.94% | 153,200 | 891億6833万 | +3.08% | 37.12 | 1.76 |
| 11/08 | 3,320 | 3,355 | 3,290 | 3,345 | +0.6% | 60,300 | 909億3539万 | +5.29% | 37.86 | 1.79 |
| 11/07 | 3,280 | 3,335 | 3,275 | 3,325 | +0.76% | 68,300 | 903億9168万 | +4.89% | 37.63 | 1.78 |
| 11/06 | 3,320 | 3,360 | 3,295 | 3,300 | -0.3% | 71,400 | 897億1204万 | +4.3% | 37.35 | 1.77 |
| 11/02 | 3,275 | 3,320 | 3,260 | 3,310 | +0.91% | 90,000 | 899億8389万 | +4.85% | 37.46 | 1.77 |
| 11/01 | 3,225 | 3,300 | 3,225 | 3,280 | +1.55% | 100,400 | 891億6833万 | +4.29% | 37.12 | 1.76 |
| 10/31 | 3,240 | 3,265 | 3,220 | 3,230 | -0.77% | 72,700 | 878億906万 | +3.06% | 36.56 | 1.73 |
| 10/30 | 3,245 | 3,270 | 3,220 | 3,255 | 0% | 117,300 | 884億8869万 | +4.16% | 36.84 | 1.74 |
| 10/27 | 3,260 | 3,285 | 3,235 | 3,255 | +0.31% | 88,700 | 884億8869万 | +4.49% | 36.84 | 1.74 |
| 10/26 | 3,210 | 3,280 | 3,200 | 3,245 | +0.93% | 121,200 | 882億1684万 | +4.51% | 36.73 | 1.74 |
| 10/25 | 3,180 | 3,250 | 3,180 | 3,215 | +1.42% | 171,100 | 874億127万 | +3.81% | 36.39 | 1.72 |
| 10/24 | 3,150 | 3,185 | 3,105 | 3,170 | +1.28% | 124,600 | 861億7793万 | +2.52% | 35.88 | 1.7 |
| 10/23 | 3,120 | 3,145 | 3,095 | 3,130 | +2.79% | 153,100 | 850億9051万 | +1.43% | 35.42 | 1.68 |
| 10/20 | 3,005 | 3,065 | 2,983 | 3,045 | +1.16% | 121,100 | 827億7975万 | -1.07% | 34.46 | 1.63 |
| 10/19 | 3,000 | 3,025 | 2,971 | 3,010 | 0% | 152,600 | 818億2825万 | -2.08% | 34.07 | 1.61 |
| 10/18 | 3,070 | 3,070 | 3,000 | 3,010 | -2.11% | 150,700 | 818億2825万 | -1.95% | 34.07 | 1.61 |
| 10/17 | 3,045 | 3,100 | 3,040 | 3,075 | +1.15% | 132,400 | 835億9531万 | +0.36% | 34.8 | 1.65 |
| 10/16 | 3,155 | 3,160 | 3,025 | 3,040 | -3.95% | 236,300 | 826億4382万 | -0.43% | 34.41 | 1.63 |
| 10/13 | 3,185 | 3,185 | 3,145 | 3,165 | -0.63% | 72,500 | 860億4200万 | +4.01% | 35.82 | 1.69 |
| 10/12 | 3,165 | 3,210 | 3,165 | 3,185 | +0.95% | 85,500 | 865億8571万 | +5.15% | 36.05 | 1.7 |
| 10/11 | 3,155 | 3,170 | 3,140 | 3,155 | +0.48% | 60,300 | 857億7015万 | +4.75% | 35.71 | 1.69 |
| 10/10 | 3,120 | 3,165 | 3,105 | 3,140 | +0.64% | 77,100 | 853億6236万 | +4.7% | 35.54 | 1.68 |
| 10/06 | 3,135 | 3,180 | 3,110 | 3,120 | -0.32% | 95,300 | 848億1866万 | +4.38% | 35.31 | 1.67 |
| 10/05 | 3,130 | 3,155 | 3,110 | 3,130 | -0.16% | 62,200 | 850億9051万 | +5% | 35.42 | 1.68 |
| 10/04 | 3,135 | 3,160 | 3,120 | 3,135 | -0.63% | 78,300 | 852億2644万 | +5.45% | 35.48 | 1.68 |
| 10/03 | 3,180 | 3,200 | 3,145 | 3,155 | -0.63% | 76,100 | 857億7015万 | +6.48% | 35.71 | 1.69 |
| 10/02 | 3,160 | 3,185 | 3,140 | 3,175 | +0.47% | 90,100 | 863億1386万 | +7.48% | 35.93 | 1.7 |
| 09/29 | 3,130 | 3,170 | 3,120 | 3,160 | +1.12% | 120,900 | 859億607万 | +7.37% | 35.76 | 1.69 |
| 09/28 | 3,035 | 3,130 | 3,035 | 3,125 | +3.48% | 161,200 | 849億5458万 | +6.66% | 35.37 | 1.67 |
| 09/27 | 3,020 | 3,045 | 3,010 | 3,020 | +0.33% | 64,800 | 821億11万 | +3.42% | 34.18 | 1.62 |
| 09/26 | 2,987 | 3,020 | 2,980 | 3,010 | 0% | 72,300 | 818億2825万 | +3.33% | 34.07 | 1.61 |
| 09/25 | 3,020 | 3,025 | 3,000 | 3,010 | +0.87% | 50,900 | 818億2825万 | +3.54% | 34.07 | 1.61 |
| 09/22 | 2,999 | 3,015 | 2,971 | 2,984 | -0.7% | 79,300 | 811億2143万 | +2.9% | 33.77 | 1.6 |
| 09/21 | 3,070 | 3,080 | 3,000 | 3,005 | -1.96% | 93,200 | 816億9233万 | +3.8% | 34.01 | 1.61 |
| 09/20 | 3,100 | 3,125 | 3,045 | 3,065 | -0.65% | 119,400 | 833億2345万 | +6.13% | 34.69 | 1.64 |
| 09/19 | 3,100 | 3,100 | 3,025 | 3,085 | +2.15% | 170,400 | 838億6716万 | +7.16% | 34.91 | 1.65 |
| 09/15 | 2,944 | 3,020 | 2,926 | 3,020 | +3.18% | 197,800 | 821億11万 | +5.23% | 34.18 | 1.62 |
| 09/14 | 2,954 | 2,961 | 2,925 | 2,927 | -0.75% | 95,700 | 795億7186万 | +2.2% | 33.13 | 1.57 |
| 09/13 | 2,932 | 2,964 | 2,926 | 2,949 | +1.31% | 125,100 | 801億6994万 | +3% | 33.38 | 1.58 |
| 09/12 | 2,900 | 2,922 | 2,876 | 2,911 | +1.89% | 140,800 | 791億3689万 | +1.64% | 32.95 | 1.56 |
| 09/11 | 2,815 | 2,857 | 2,815 | 2,857 | +1.82% | 68,600 | 776億6888万 | -0.28% | 32.33 | 1.53 |
| 09/08 | 2,782 | 2,819 | 2,782 | 2,806 | +0.5% | 79,500 | 762億8242万 | -2.09% | 31.76 | 1.5 |
| 09/07 | 2,797 | 2,815 | 2,780 | 2,792 | -0.57% | 68,500 | 759億182万 | -2.65% | 31.6 | 1.49 |
| 09/06 | 2,722 | 2,812 | 2,708 | 2,808 | +1.7% | 107,900 | 763億3679万 | -2.23% | 31.78 | 1.5 |
| 09/05 | 2,821 | 2,821 | 2,759 | 2,761 | -1.99% | 112,700 | 750億5907万 | -3.9% | 31.25 | 1.48 |
| 09/04 | 2,876 | 2,888 | 2,804 | 2,817 | -3.03% | 127,600 | 765億8146万 | -2.15% | 31.88 | 1.51 |
| 09/01 | 2,934 | 2,940 | 2,892 | 2,905 | -0.41% | 103,200 | 789億7378万 | +0.87% | 32.88 | 1.56 |
| 08/31 | 2,940 | 2,940 | 2,909 | 2,917 | -0.1% | 90,400 | 793億1万 | +1.28% | 33.01 | 1.56 |
| 08/30 | 2,906 | 2,920 | 2,882 | 2,920 | +0.79% | 92,300 | 793億8156万 | +1.53% | 33.05 | 1.56 |
| 08/29 | 2,900 | 2,920 | 2,866 | 2,897 | -0.79% | 117,700 | 787億5630万 | +0.87% | 32.79 | 1.55 |
| 08/28 | 2,950 | 2,955 | 2,900 | 2,920 | +0.86% | 135,900 | 793億8156万 | +1.81% | 33.05 | 1.56 |
| 08/25 | 2,837 | 2,907 | 2,820 | 2,895 | +1.72% | 122,300 | 787億192万 | +1.12% | 32.76 | 1.55 |
| 08/24 | 2,874 | 2,874 | 2,845 | 2,846 | -1.11% | 99,300 | 773億6984万 | -0.42% | 32.21 | 1.52 |
| 08/23 | 2,893 | 2,900 | 2,870 | 2,878 | +1.2% | 105,900 | 782億3977万 | +0.84% | 32.57 | 1.54 |
| 08/22 | 2,853 | 2,854 | 2,834 | 2,844 | -0.52% | 61,000 | 773億1547万 | -0.18% | 32.19 | 1.52 |
| 08/21 | 2,846 | 2,867 | 2,830 | 2,859 | +0.67% | 104,100 | 773億9160万 | +0.53% | 32.2 | 1.52 |
| 08/18 | 2,819 | 2,840 | 2,803 | 2,840 | -0.07% | 71,400 | 768億7728万 | +0.07% | 31.99 | 1.51 |
| 08/17 | 2,824 | 2,847 | 2,810 | 2,842 | +0.46% | 75,700 | 769億3142万 | +0.35% | 32.01 | 1.51 |
| 08/16 | 2,846 | 2,874 | 2,829 | 2,829 | -0.46% | 118,900 | 765億7952万 | +0.14% | 31.87 | 1.51 |
| 08/15 | 2,850 | 2,857 | 2,818 | 2,842 | -0.53% | 189,000 | 769億3142万 | +0.89% | 32.01 | 1.51 |
| 08/14 | 2,848 | 2,886 | 2,844 | 2,857 | -1.11% | 144,000 | 773億3746万 | +1.78% | 32.18 | 1.52 |
| 08/10 | 2,847 | 2,895 | 2,829 | 2,889 | +0.17% | 166,900 | 782億369万 | +3.29% | 32.54 | 1.54 |
| 08/09 | 2,977 | 2,987 | 2,876 | 2,884 | -2.96% | 233,400 | 780億6834万 | +3.55% | 32.49 | 1.54 |
| 08/08 | 2,957 | 3,015 | 2,951 | 2,972 | +1.02% | 194,500 | 804億5045万 | +7.18% | 33.48 | 1.58 |
| 08/07 | 2,735 | 2,964 | 2,735 | 2,942 | +1.98% | 457,900 | 796億3837万 | +6.63% | 33.14 | 1.57 |
