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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,463 | 1,468 | 1,423 | 1,423 | -2.27% | 182,000 | 887億9520万 | -3.98% | 14.06 | 1.24 |
| 03/30 | 1,464 | 1,476 | 1,456 | 1,456 | -0.72% | 223,800 | 908億5440万 | -1.89% | 14.38 | 1.27 |
| 03/29 | 1,467 | 1,484 | 1,463 | 1,467 | -0.37% | 198,000 | 915億960万 | -1.25% | 14.49 | 1.28 |
| 03/28 | 1,449 | 1,474 | 1,445 | 1,472 | +2.83% | 173,200 | 918億5280万 | -0.88% | 14.54 | 1.28 |
| 03/27 | 1,436 | 1,439 | 1,419 | 1,432 | -0.59% | 198,400 | 893億2560万 | -3.41% | 14.14 | 1.25 |
| 03/24 | 1,426 | 1,454 | 1,413 | 1,440 | +0.98% | 207,800 | 898億5600万 | -2.83% | 14.23 | 1.26 |
| 03/23 | 1,435 | 1,438 | 1,419 | 1,426 | -0.35% | 182,600 | 889億8240万 | -3.84% | 14.09 | 1.24 |
| 03/22 | 1,450 | 1,456 | 1,428 | 1,431 | -4.18% | 195,800 | 892億9440万 | -3.57% | 14.14 | 1.25 |
| 03/21 | 1,495 | 1,503 | 1,486 | 1,494 | -1.42% | 229,000 | 931億9440万 | +0.23% | 14.75 | 1.3 |
| 03/17 | 1,500 | 1,530 | 1,500 | 1,515 | +0.66% | 247,600 | 945億3600万 | +1.47% | 14.97 | 1.32 |
| 03/16 | 1,491 | 1,508 | 1,486 | 1,505 | -0.17% | 249,800 | 939億1200万 | +0.74% | 14.87 | 1.31 |
| 03/15 | 1,500 | 1,523 | 1,498 | 1,508 | -0.5% | 171,200 | 940億6800万 | +0.9% | 14.89 | 1.31 |
| 03/14 | 1,508 | 1,520 | 1,496 | 1,515 | +0.33% | 97,200 | 945億3600万 | +1.34% | 14.97 | 1.32 |
| 03/13 | 1,513 | 1,523 | 1,503 | 1,510 | -0.66% | 157,200 | 942億2400万 | +1% | 14.92 | 1.32 |
| 03/10 | 1,530 | 1,545 | 1,518 | 1,520 | +0.5% | 337,200 | 948億4800万 | +1.6% | 15.02 | 1.32 |
| 03/09 | 1,500 | 1,515 | 1,489 | 1,513 | +1.95% | 264,800 | 943億8000万 | +1.1% | 14.94 | 1.32 |
| 03/08 | 1,485 | 1,492 | 1,478 | 1,484 | -0.7% | 173,000 | 925億7040万 | -0.84% | 14.66 | 1.29 |
| 03/07 | 1,500 | 1,515 | 1,490 | 1,494 | -1.06% | 198,400 | 932億2560万 | -0.4% | 14.76 | 1.3 |
| 03/06 | 1,479 | 1,518 | 1,475 | 1,510 | +1.96% | 336,000 | 942億2400万 | +0.53% | 14.92 | 1.32 |
| 03/03 | 1,491 | 1,492 | 1,477 | 1,481 | -0.17% | 188,600 | 924億1440万 | -1.53% | 14.63 | 1.29 |
| 03/02 | 1,498 | 1,505 | 1,483 | 1,484 | -1.1% | 326,000 | 925億7040万 | -1.62% | 14.66 | 1.29 |
| 03/01 | 1,510 | 1,510 | 1,478 | 1,500 | +0.5% | 289,400 | 936億 | -0.73% | 14.82 | 1.31 |
| 02/28 | 1,495 | 1,523 | 1,491 | 1,493 | +1.36% | 364,600 | 931億3200万 | -1.42% | 14.75 | 1.3 |
| 02/27 | 1,487 | 1,490 | 1,465 | 1,473 | -1.64% | 218,200 | 918億8400万 | -2.87% | 14.55 | 1.28 |
| 02/24 | 1,473 | 1,508 | 1,462 | 1,497 | +0.67% | 430,400 | 934億1280万 | -1.45% | 14.79 | 1.3 |
| 02/23 | 1,476 | 1,498 | 1,476 | 1,487 | +0.95% | 590,000 | 927億8880万 | -2.36% | 14.69 | 1.3 |
| 02/22 | 1,468 | 1,483 | 1,459 | 1,473 | +0.72% | 359,600 | 919億1520万 | -3.54% | 14.55 | 1.28 |
| 02/21 | 1,435 | 1,464 | 1,420 | 1,463 | +3.87% | 457,200 | 912億6000万 | -4.47% | 14.45 | 1.27 |
| 02/20 | 1,436 | 1,438 | 1,395 | 1,408 | -2.22% | 402,000 | 878億5920万 | -8.21% | 13.91 | 1.23 |
| 02/17 | 1,435 | 1,446 | 1,433 | 1,440 | -1.06% | 198,600 | 898億5600万 | -6.55% | 14.23 | 1.26 |
| 02/16 | 1,445 | 1,457 | 1,432 | 1,456 | +0.38% | 677,800 | 908億2320万 | -6.04% | 14.38 | 1.27 |
| 02/15 | 1,443 | 1,477 | 1,423 | 1,450 | -7.79% | 1,289,400 | 904億8000万 | -6.81% | 14.33 | 1.26 |
| 02/14 | 1,575 | 1,595 | 1,568 | 1,573 | +0.16% | 185,200 | 981億2400万 | +0.54% | 15.54 | 1.37 |
| 02/13 | 1,578 | 1,578 | 1,558 | 1,570 | +0.8% | 134,400 | 979億6800万 | 0% | 15.51 | 1.37 |
| 02/10 | 1,520 | 1,558 | 1,518 | 1,558 | +3.83% | 192,800 | 971億8800万 | -1.05% | 15.39 | 1.36 |
| 02/09 | 1,520 | 1,520 | 1,494 | 1,500 | -1.48% | 232,200 | 936億 | -4.82% | 14.82 | 1.31 |
| 02/08 | 1,500 | 1,530 | 1,494 | 1,523 | +1% | 181,000 | 950億400万 | -3.7% | 15.04 | 1.33 |
| 02/07 | 1,520 | 1,528 | 1,503 | 1,508 | -1.95% | 177,400 | 940億6800万 | -4.65% | 14.89 | 1.31 |
| 02/06 | 1,548 | 1,550 | 1,523 | 1,538 | +0.65% | 159,600 | 959億4000万 | -2.81% | 15.19 | 1.34 |
| 02/03 | 1,523 | 1,548 | 1,513 | 1,528 | +0.66% | 388,200 | 953億1600万 | -3.51% | 15.09 | 1.33 |
| 02/02 | 1,563 | 1,563 | 1,510 | 1,518 | -3.34% | 326,200 | 946億9200万 | -4.2% | 14.99 | 1.32 |
| 02/01 | 1,540 | 1,573 | 1,513 | 1,570 | +0.96% | 258,200 | 979億6800万 | -1.01% | 15.51 | 1.37 |
| 01/31 | 1,553 | 1,565 | 1,538 | 1,555 | -0.8% | 134,000 | 970億3200万 | -1.95% | 15.36 | 1.36 |
| 01/30 | 1,555 | 1,573 | 1,535 | 1,568 | -0.16% | 156,000 | 978億1200万 | -1.1% | 15.49 | 1.37 |
| 01/27 | 1,583 | 1,593 | 1,568 | 1,570 | +0.32% | 206,200 | 979億6800万 | -0.95% | 15.51 | 1.37 |
| 01/26 | 1,585 | 1,588 | 1,558 | 1,565 | -0.63% | 237,200 | 976億5600万 | -1.2% | 15.46 | 1.36 |
| 01/25 | 1,560 | 1,578 | 1,550 | 1,575 | +2.27% | 223,200 | 982億8000万 | -0.51% | 15.56 | 1.37 |
| 01/24 | 1,553 | 1,568 | 1,530 | 1,540 | -0.96% | 205,800 | 960億9600万 | -2.59% | 15.21 | 1.34 |
| 01/23 | 1,558 | 1,570 | 1,540 | 1,555 | -1.58% | 187,400 | 970億3200万 | -1.52% | 15.36 | 1.36 |
| 01/20 | 1,578 | 1,588 | 1,565 | 1,580 | -1.25% | 144,600 | 985億9200万 | +0.19% | 15.61 | 1.38 |
| 01/19 | 1,573 | 1,620 | 1,573 | 1,600 | +2.73% | 247,000 | 998億4000万 | +1.72% | 15.81 | 1.39 |
| 01/18 | 1,540 | 1,565 | 1,520 | 1,558 | 0% | 190,600 | 971億8800万 | -0.8% | 15.39 | 1.36 |
| 01/17 | 1,570 | 1,578 | 1,553 | 1,558 | -0.8% | 159,400 | 971億8800万 | -0.61% | 15.39 | 1.36 |
| 01/16 | 1,638 | 1,638 | 1,568 | 1,570 | -4.56% | 435,800 | 979億6800万 | +0.45% | 15.51 | 1.37 |
| 01/13 | 1,613 | 1,648 | 1,610 | 1,645 | +0.61% | 157,000 | 1026億4800万 | +5.52% | 16.25 | 1.43 |
| 01/12 | 1,653 | 1,655 | 1,620 | 1,635 | -1.21% | 197,000 | 1020億2400万 | +5.48% | 16.15 | 1.42 |
| 01/11 | 1,693 | 1,693 | 1,653 | 1,655 | -2.79% | 199,200 | 1032億7200万 | +7.47% | 16.35 | 1.44 |
| 01/10 | 1,733 | 1,765 | 1,673 | 1,703 | +2.1% | 1,030,000 | 1062億3600万 | +11.2% | 16.82 | 1.48 |
| 01/06 | 1,643 | 1,708 | 1,613 | 1,668 | +3.25% | 615,600 | 1040億5200万 | +9.78% | 16.47 | 1.45 |
| 01/05 | 1,628 | 1,638 | 1,600 | 1,615 | -0.62% | 195,400 | 1007億7600万 | +7.02% | 15.96 | 1.41 |
| 01/04 | 1,538 | 1,630 | 1,538 | 1,625 | +6.91% | 311,400 | 1014億 | +8.33% | 16.05 | 1.42 |
| 2016 |
| 12/30 | 1,543 | 1,543 | 1,515 | 1,520 | -1.94% | 185,000 | 948億4800万 | +1.88% | 15.02 | 1.32 |
| 12/29 | 1,540 | 1,555 | 1,538 | 1,550 | -0.64% | 99,400 | 967億2000万 | +4.31% | 15.31 | 1.35 |
| 12/28 | 1,550 | 1,575 | 1,545 | 1,560 | +0.48% | 122,400 | 973億4400万 | +5.41% | 15.41 | 1.36 |
| 12/27 | 1,550 | 1,560 | 1,538 | 1,553 | 0% | 128,400 | 968億7600万 | +5.47% | 15.34 | 1.35 |
| 12/26 | 1,590 | 1,590 | 1,548 | 1,553 | -1.43% | 103,800 | 968億7600万 | +6.05% | 15.34 | 1.35 |
| 12/22 | 1,585 | 1,603 | 1,553 | 1,575 | +2.27% | 210,600 | 982億8000万 | +8.25% | 15.56 | 1.37 |
| 12/21 | 1,558 | 1,583 | 1,535 | 1,540 | -1.6% | 276,800 | 960億9600万 | +6.72% | 15.21 | 1.34 |
| 12/20 | 1,543 | 1,575 | 1,533 | 1,565 | +1.79% | 266,800 | 976億5600万 | +9.21% | 15.46 | 1.36 |
| 12/19 | 1,533 | 1,540 | 1,520 | 1,538 | +0.33% | 111,400 | 959億4000万 | +8.2% | 15.19 | 1.34 |
| 12/16 | 1,550 | 1,550 | 1,533 | 1,533 | -0.33% | 190,200 | 956億2800万 | +8.84% | 15.14 | 1.34 |
| 12/15 | 1,493 | 1,548 | 1,493 | 1,538 | +3.15% | 403,600 | 959億4000万 | +10.22% | 15.19 | 1.34 |
| 12/14 | 1,500 | 1,513 | 1,483 | 1,491 | -0.2% | 192,600 | 930億720万 | +8.01% | 14.73 | 1.3 |
| 12/13 | 1,491 | 1,495 | 1,469 | 1,494 | +0.23% | 197,800 | 931億9440万 | +9.09% | 14.75 | 1.3 |
| 12/12 | 1,523 | 1,528 | 1,486 | 1,490 | -1.49% | 239,000 | 929億7600万 | +9.64% | 14.72 | 1.3 |
| 12/09 | 1,500 | 1,520 | 1,497 | 1,513 | +1.54% | 312,400 | 943億8000万 | +12.2% | 14.94 | 1.32 |
| 12/08 | 1,488 | 1,491 | 1,476 | 1,490 | +1.15% | 263,800 | 929億4480万 | +11.41% | 14.72 | 1.3 |
| 12/07 | 1,470 | 1,477 | 1,457 | 1,473 | +0.48% | 245,200 | 918億8400万 | +10.8% | 14.55 | 1.28 |
| 12/06 | 1,449 | 1,472 | 1,447 | 1,466 | +2.95% | 433,800 | 914億4720万 | +10.85% | 14.48 | 1.28 |
| 12/05 | 1,395 | 1,427 | 1,381 | 1,424 | +2.63% | 419,600 | 888億2640万 | +8.25% | 14.06 | 1.24 |
| 12/02 | 1,396 | 1,402 | 1,382 | 1,387 | -1.67% | 334,600 | 865億4880万 | +6.04% | 13.7 | 1.21 |
| 12/01 | 1,425 | 1,428 | 1,405 | 1,411 | -0.53% | 191,400 | 880億1520万 | +8.25% | 13.93 | 1.23 |
| 11/30 | 1,402 | 1,432 | 1,402 | 1,418 | +0.25% | 324,000 | 884億8320万 | +9.16% | 14.01 | 1.24 |
| 11/29 | 1,406 | 1,426 | 1,389 | 1,415 | +1.65% | 376,400 | 882億6480万 | +9.4% | 13.97 | 1.23 |
| 11/28 | 1,395 | 1,396 | 1,376 | 1,392 | -1.24% | 186,600 | 868億2960万 | +8.2% | 13.75 | 1.21 |
| 11/25 | 1,390 | 1,427 | 1,390 | 1,409 | +1.73% | 351,200 | 879億2160万 | +9.99% | 13.92 | 1.23 |
| 11/24 | 1,384 | 1,392 | 1,381 | 1,385 | -0.04% | 113,000 | 864億2400万 | +8.63% | 13.68 | 1.21 |
| 11/22 | 1,373 | 1,400 | 1,373 | 1,386 | +0.98% | 420,000 | 864億5520万 | +9.09% | 13.69 | 1.21 |
| 11/21 | 1,377 | 1,387 | 1,366 | 1,372 | +1.03% | 415,400 | 856億1280万 | +8.37% | 13.55 | 1.2 |
| 11/18 | 1,325 | 1,362 | 1,325 | 1,358 | +3.47% | 739,800 | 847億3920万 | +7.69% | 13.42 | 1.18 |
| 11/17 | 1,302 | 1,323 | 1,302 | 1,313 | +1.51% | 597,200 | 819億 | +4.42% | 12.97 | 1.14 |
| 11/16 | 1,292 | 1,305 | 1,288 | 1,293 | +1.13% | 181,000 | 806億8320万 | +3.03% | 12.77 | 1.13 |
| 11/15 | 1,287 | 1,310 | 1,271 | 1,279 | +1.35% | 286,600 | 797億7840万 | +1.95% | 12.63 | 1.11 |
| 11/14 | 1,230 | 1,271 | 1,227 | 1,262 | +3.06% | 338,600 | 787億1760万 | +0.68% | 12.46 | 1.1 |
| 11/11 | 1,182 | 1,251 | 1,158 | 1,224 | +1.41% | 861,200 | 763億7760万 | -2.16% | 12.09 | 1.07 |
| 11/10 | 1,247 | 1,248 | 1,201 | 1,207 | +4.68% | 406,600 | 753億1680万 | -3.52% | 11.92 | 1.05 |
| 11/09 | 1,245 | 1,264 | 1,131 | 1,153 | -5.49% | 759,200 | 719億4720万 | -7.83% | 11.39 | 1 |
| 11/08 | 1,244 | 1,250 | 1,219 | 1,220 | -1.65% | 703,400 | 761億2800万 | -2.56% | 12.05 | 1.06 |
| 11/07 | 1,234 | 1,258 | 1,229 | 1,241 | +1.43% | 208,000 | 774億720万 | -0.76% | 12.26 | 1.08 |
| 11/04 | 1,207 | 1,225 | 1,203 | 1,223 | -0.97% | 257,400 | 763億1520万 | -2.08% | 12.08 | 1.07 |
