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 | 803 | 803 | 791 | 800 | -0.37% | 5,200 | 78億1088万 | -0.37% | 7.78 | 0.49 |
| 03/30 | 800 | 805 | 798 | 803 | 0% | 6,200 | 78億4017万 | +0.12% | 7.81 | 0.49 |
| 03/29 | 788 | 807 | 786 | 803 | -4.06% | 22,500 | 78億4017万 | +0.38% | 7.81 | 0.49 |
| 03/28 | 822 | 837 | 822 | 837 | +1.82% | 18,500 | 81億7213万 | +4.76% | 8.14 | 0.51 |
| 03/27 | 823 | 827 | 820 | 822 | 0% | 10,700 | 80億2567万 | +3.14% | 8 | 0.5 |
| 03/24 | 815 | 822 | 811 | 822 | +0.61% | 9,800 | 80億2567万 | +3.4% | 8 | 0.5 |
| 03/23 | 811 | 817 | 811 | 817 | +1.24% | 4,600 | 79億7686万 | +3.03% | 7.95 | 0.5 |
| 03/22 | 820 | 820 | 805 | 807 | -1.22% | 7,600 | 78億7922万 | +2.02% | 7.85 | 0.49 |
| 03/21 | 807 | 818 | 807 | 817 | +0.86% | 5,200 | 79億7686万 | +3.55% | 7.95 | 0.5 |
| 03/17 | 822 | 822 | 808 | 810 | -1.58% | 13,300 | 79億851万 | +2.92% | 7.88 | 0.5 |
| 03/16 | 813 | 824 | 813 | 823 | +1.48% | 15,800 | 80億3544万 | +4.97% | 8.01 | 0.5 |
| 03/15 | 812 | 813 | 810 | 811 | -0.12% | 4,700 | 79億1827万 | +3.84% | 7.89 | 0.5 |
| 03/14 | 812 | 815 | 810 | 812 | +0.37% | 3,900 | 79億2804万 | +4.37% | 7.9 | 0.5 |
| 03/13 | 813 | 815 | 805 | 809 | +0.62% | 11,900 | 78億9875万 | +4.25% | 7.87 | 0.49 |
| 03/10 | 801 | 809 | 797 | 804 | +0.5% | 5,300 | 78億4993万 | +4.01% | 7.82 | 0.49 |
| 03/09 | 814 | 814 | 796 | 800 | -1.6% | 30,100 | 78億1088万 | +3.76% | 7.78 | 0.49 |
| 03/08 | 855 | 870 | 806 | 813 | +4.23% | 97,800 | 79億3780万 | +5.86% | 7.91 | 0.5 |
| 03/07 | 798 | 798 | 777 | 780 | -1.64% | 16,500 | 76億1560万 | +1.96% | 7.59 | 0.48 |
| 03/06 | 787 | 793 | 787 | 793 | +0.76% | 4,400 | 77億4253万 | +3.8% | 7.71 | 0.48 |
| 03/03 | 783 | 787 | 781 | 787 | 0% | 3,500 | 76億8395万 | +3.28% | 7.66 | 0.48 |
| 03/02 | 777 | 787 | 777 | 787 | +1.42% | 5,000 | 76億8395万 | +3.55% | 7.66 | 0.48 |
| 03/01 | 779 | 779 | 774 | 776 | 0% | 3,500 | 75億7655万 | +2.37% | 7.55 | 0.47 |
| 02/28 | 779 | 780 | 775 | 776 | 0% | 3,900 | 75億7655万 | +2.65% | 7.55 | 0.47 |
| 02/27 | 778 | 781 | 774 | 776 | -0.26% | 3,700 | 75億7655万 | +2.78% | 7.55 | 0.47 |
| 02/24 | 775 | 780 | 775 | 778 | +0.39% | 3,400 | 75億9608万 | +3.18% | 7.57 | 0.48 |
| 02/23 | 775 | 775 | 775 | 775 | -0.13% | 500 | 75億6679万 | +3.06% | 7.54 | 0.47 |
| 02/22 | 765 | 776 | 765 | 776 | +0.52% | 5,100 | 75億7655万 | +3.33% | 7.55 | 0.47 |
| 02/21 | 778 | 780 | 772 | 772 | 0% | 4,600 | 75億3749万 | +3.07% | 7.51 | 0.47 |
| 02/20 | 775 | 776 | 772 | 772 | -0.13% | 2,900 | 75億3749万 | +3.35% | 7.51 | 0.47 |
| 02/17 | 776 | 776 | 769 | 773 | +0.52% | 2,900 | 75億4726万 | +3.62% | 7.52 | 0.47 |
| 02/16 | 778 | 778 | 767 | 769 | -0.77% | 3,100 | 75億820万 | +3.22% | 7.48 | 0.47 |
| 02/15 | 774 | 780 | 768 | 775 | +2.11% | 18,800 | 75億6679万 | +4.17% | 7.54 | 0.47 |
| 02/14 | 750 | 760 | 750 | 759 | 0% | 11,200 | 74億1057万 | +2.29% | 7.38 | 0.46 |
| 02/13 | 750 | 759 | 745 | 759 | +1.47% | 8,500 | 74億1057万 | +2.29% | 7.38 | 0.46 |
| 02/10 | 745 | 748 | 745 | 748 | +0.54% | 1,400 | 73億317万 | +0.94% | 7.28 | 0.46 |
| 02/09 | 747 | 747 | 743 | 744 | -0.4% | 1,100 | 72億6411万 | +0.4% | 7.24 | 0.45 |
| 02/08 | 745 | 747 | 745 | 747 | +0.27% | 400 | 72億9340万 | +0.81% | 7.27 | 0.46 |
| 02/07 | 745 | 745 | 740 | 745 | +0.68% | 600 | 72億7388万 | +0.68% | 7.25 | 0.46 |
| 02/06 | 745 | 745 | 740 | 740 | -0.67% | 7,500 | 72億2506万 | +0.14% | 7.2 | 0.45 |
| 02/03 | 741 | 747 | 741 | 745 | 0% | 2,200 | 72億7388万 | +0.81% | 7.25 | 0.46 |
| 02/02 | 738 | 745 | 738 | 745 | +0.95% | 2,400 | 72億7388万 | +0.95% | 7.25 | 0.46 |
| 02/01 | 740 | 743 | 737 | 738 | -0.27% | 3,200 | 72億553万 | +0.14% | 7.18 | 0.45 |
| 01/31 | 742 | 743 | 740 | 740 | +0.14% | 900 | 72億2506万 | +0.54% | 7.2 | 0.45 |
| 01/30 | 740 | 743 | 737 | 739 | 0% | 3,700 | 72億1530万 | +0.41% | 7.19 | 0.45 |
| 01/27 | 737 | 740 | 736 | 739 | +0.27% | 2,500 | 72億1530万 | +0.54% | 7.19 | 0.45 |
| 01/26 | 746 | 746 | 736 | 737 | +0.14% | 2,000 | 71億9577万 | +0.41% | 7.17 | 0.45 |
| 01/25 | 746 | 746 | 736 | 736 | -1.34% | 3,400 | 71億8600万 | +0.27% | 7.16 | 0.45 |
| 01/24 | 745 | 746 | 745 | 746 | +0.13% | 800 | 72億8364万 | +1.77% | 7.26 | 0.46 |
| 01/23 | 744 | 745 | 737 | 745 | +0.95% | 4,500 | 72億7388万 | +1.78% | 7.25 | 0.46 |
| 01/20 | 738 | 738 | 737 | 738 | 0% | 600 | 72億553万 | +0.96% | 7.18 | 0.45 |
| 01/19 | 727 | 740 | 727 | 738 | +1.51% | 900 | 72億553万 | +0.96% | 7.18 | 0.45 |
| 01/18 | 740 | 740 | 727 | 727 | -1.76% | 5,600 | 70億9813万 | -0.41% | 7.07 | 0.44 |
| 01/17 | 742 | 744 | 740 | 740 | -0.54% | 1,700 | 72億2506万 | +1.37% | 7.2 | 0.45 |
| 01/16 | 745 | 745 | 740 | 744 | +0.4% | 2,200 | 72億6411万 | +1.92% | 7.24 | 0.45 |
| 01/13 | 737 | 741 | 737 | 741 | +0.54% | 1,500 | 72億3482万 | +1.51% | 7.21 | 0.45 |
| 01/12 | 741 | 743 | 735 | 737 | -0.41% | 4,300 | 71億9577万 | +0.96% | 7.17 | 0.45 |
| 01/11 | 740 | 743 | 740 | 740 | -0.4% | 1,600 | 72億2506万 | +1.37% | 7.2 | 0.45 |
| 01/10 | 742 | 743 | 740 | 743 | 0% | 3,100 | 72億5435万 | +1.78% | 7.23 | 0.45 |
| 01/06 | 748 | 748 | 741 | 743 | +0.27% | 2,600 | 72億5435万 | +1.78% | 7.23 | 0.45 |
| 01/05 | 740 | 741 | 740 | 741 | +0.14% | 5,700 | 72億3482万 | +1.65% | 7.21 | 0.45 |
| 01/04 | 737 | 740 | 729 | 740 | +1.51% | 6,600 | 72億2506万 | +1.51% | 7.2 | 0.45 |
| 2016 |
| 12/30 | 733 | 735 | 729 | 729 | -0.41% | 2,500 | 71億1766万 | +0.14% | 7.09 | 0.45 |
| 12/29 | 735 | 735 | 726 | 732 | -0.54% | 1,800 | 71億4695万 | +0.41% | 7.12 | 0.45 |
| 12/28 | 720 | 736 | 720 | 736 | +2.36% | 4,600 | 71億8600万 | +1.1% | 7.16 | 0.45 |
| 12/27 | 721 | 722 | 718 | 719 | -0.14% | 4,200 | 70億2002万 | -1.24% | 6.99 | 0.44 |
| 12/26 | 721 | 722 | 720 | 720 | -0.14% | 4,400 | 70億2979万 | -1.1% | 7 | 0.44 |
| 12/22 | 720 | 722 | 720 | 721 | -0.28% | 1,200 | 70億3955万 | -1.1% | 7.01 | 0.44 |
| 12/21 | 722 | 725 | 719 | 723 | +0.14% | 5,000 | 70億5908万 | -0.82% | 7.03 | 0.44 |
| 12/20 | 724 | 724 | 720 | 722 | +0.42% | 1,600 | 70億4931万 | -1.1% | 7.02 | 0.44 |
| 12/19 | 721 | 725 | 719 | 719 | -0.28% | 7,200 | 70億2002万 | -1.51% | 6.99 | 0.44 |
| 12/16 | 721 | 722 | 720 | 721 | -0.14% | 3,300 | 70億3955万 | -1.23% | 7.01 | 0.44 |
| 12/15 | 721 | 725 | 721 | 722 | +0.14% | 2,800 | 70億4931万 | -1.1% | 7.02 | 0.44 |
| 12/14 | 726 | 726 | 719 | 721 | -0.14% | 2,900 | 70億3955万 | -1.1% | 7.01 | 0.44 |
| 12/13 | 719 | 724 | 718 | 722 | -0.28% | 2,100 | 70億4931万 | -0.96% | 7.02 | 0.44 |
| 12/12 | 730 | 730 | 717 | 724 | +0.28% | 6,900 | 70億6884万 | -0.82% | 7.04 | 0.44 |
| 12/09 | 741 | 741 | 721 | 722 | -2.43% | 25,900 | 70億4931万 | -1.1% | 7.02 | 0.44 |
| 12/08 | 739 | 744 | 738 | 740 | +0.41% | 7,000 | 72億2506万 | +1.37% | 7.2 | 0.45 |
| 12/07 | 733 | 738 | 733 | 737 | 0% | 1,200 | 71億9577万 | +1.1% | 7.17 | 0.45 |
| 12/06 | 736 | 739 | 732 | 737 | -0.14% | 2,800 | 71億9577万 | +1.1% | 7.17 | 0.45 |
| 12/05 | 740 | 743 | 735 | 738 | -0.14% | 8,600 | 72億553万 | +1.23% | 7.18 | 0.45 |
| 12/02 | 737 | 740 | 737 | 739 | +0.27% | 8,900 | 72億1530万 | +1.51% | 7.19 | 0.45 |
| 12/01 | 735 | 737 | 733 | 737 | +0.27% | 6,300 | 71億9577万 | +1.24% | 7.17 | 0.45 |
| 11/30 | 732 | 735 | 731 | 735 | +0.41% | 7,100 | 71億7624万 | +0.96% | 7.15 | 0.45 |
| 11/29 | 735 | 735 | 731 | 732 | 0% | 2,400 | 71億4695万 | +0.55% | 7.12 | 0.45 |
| 11/28 | 733 | 735 | 731 | 732 | 0% | 2,300 | 71億4695万 | +0.69% | 7.12 | 0.45 |
| 11/25 | 730 | 732 | 730 | 732 | -0.14% | 4,400 | 71億4695万 | +0.69% | 7.12 | 0.45 |
| 11/24 | 729 | 733 | 729 | 733 | +0.69% | 1,100 | 71億5671万 | +0.96% | 7.13 | 0.45 |
| 11/22 | 728 | 728 | 727 | 728 | -0.14% | 300 | 71億790万 | +0.28% | 7.08 | 0.44 |
| 11/21 | 724 | 734 | 724 | 729 | +0.69% | 500 | 71億1766万 | +0.41% | 7.09 | 0.45 |
| 11/18 | 732 | 734 | 719 | 724 | -1.09% | 3,000 | 70億6884万 | -0.14% | 7.04 | 0.44 |
| 11/17 | 733 | 733 | 731 | 732 | 0% | 400 | 71億4695万 | +0.97% | 7.12 | 0.45 |
| 11/16 | 733 | 734 | 731 | 732 | 0% | 3,300 | 71億4695万 | +1.1% | 7.12 | 0.45 |
| 11/15 | 730 | 732 | 730 | 732 | +0.27% | 1,900 | 71億4695万 | +1.24% | 7.12 | 0.45 |
| 11/14 | 719 | 730 | 719 | 730 | +0.97% | 2,100 | 71億2742万 | +0.97% | 7.1 | 0.45 |
| 11/11 | 723 | 724 | 716 | 723 | +0.42% | 1,700 | 70億5908万 | +0.14% | 7.03 | 0.44 |
| 11/10 | 719 | 729 | 719 | 720 | +2.56% | 2,700 | 70億2979万 | -0.14% | 7 | 0.44 |
| 11/09 | 736 | 736 | 700 | 702 | -2.64% | 6,100 | 68億5404万 | -2.64% | 6.83 | 0.43 |
| 11/08 | 744 | 744 | 721 | 721 | -1.1% | 6,300 | 70億3955万 | 0% | 7.01 | 0.44 |
| 11/07 | 730 | 730 | 725 | 729 | +0.97% | 2,300 | 71億1766万 | +1.25% | 7.09 | 0.45 |
| 11/04 | 726 | 726 | 721 | 722 | -0.82% | 2,200 | 70億4931万 | +0.42% | 7.02 | 0.44 |
