時価総額
2017/07/19～2017/12/12
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 |
| 12/12 | 3,445 | 3,460 | 3,430 | 3,435 | -0.29% | 56,500 | 1669億1948万 | +2.35% | 10.45 | 0.86 |
| 12/11 | 3,450 | 3,450 | 3,415 | 3,445 | +1.62% | 84,500 | 1674億542万 | +2.65% | 10.48 | 0.86 |
| 12/08 | 3,405 | 3,415 | 3,375 | 3,390 | -0.15% | 99,000 | 1647億3276万 | +1.04% | 10.32 | 0.85 |
| 12/07 | 3,355 | 3,415 | 3,355 | 3,395 | +1.8% | 230,300 | 1649億7573万 | +1.19% | 10.33 | 0.85 |
| 12/06 | 3,300 | 3,345 | 3,290 | 3,335 | +0.45% | 162,300 | 1620億6010万 | -0.6% | 10.15 | 0.84 |
| 12/05 | 3,270 | 3,320 | 3,260 | 3,320 | +0.61% | 77,300 | 1613億3120万 | -1.13% | 10.1 | 0.83 |
| 12/04 | 3,390 | 3,390 | 3,300 | 3,300 | -1.93% | 64,200 | 1603億5932万 | -1.93% | 10.04 | 0.83 |
| 12/01 | 3,375 | 3,385 | 3,335 | 3,365 | +0.6% | 61,000 | 1635億1792万 | -0.09% | 10.24 | 0.84 |
| 11/30 | 3,335 | 3,360 | 3,330 | 3,345 | -0.15% | 96,800 | 1625億4604万 | -0.71% | 10.18 | 0.84 |
| 11/29 | 3,355 | 3,365 | 3,330 | 3,350 | +0.9% | 102,600 | 1627億8901万 | -0.68% | 10.19 | 0.84 |
| 11/28 | 3,335 | 3,355 | 3,310 | 3,320 | -0.9% | 75,200 | 1613億3120万 | -1.57% | 10.1 | 0.83 |
| 11/27 | 3,380 | 3,380 | 3,345 | 3,350 | -0.45% | 73,900 | 1627億8901万 | -0.71% | 10.19 | 0.84 |
| 11/24 | 3,335 | 3,365 | 3,315 | 3,365 | +0.3% | 120,200 | 1635億1792万 | -0.27% | 10.24 | 0.84 |
| 11/22 | 3,360 | 3,390 | 3,325 | 3,355 | -0.45% | 164,900 | 1630億3198万 | -0.56% | 10.21 | 0.84 |
| 11/21 | 3,345 | 3,380 | 3,310 | 3,370 | +2.43% | 146,100 | 1637億6089万 | -0.12% | 10.26 | 0.85 |
| 11/20 | 3,265 | 3,295 | 3,255 | 3,290 | +0.77% | 63,200 | 1598億7339万 | -2.46% | 10.01 | 0.83 |
| 11/17 | 3,305 | 3,305 | 3,240 | 3,265 | -0.46% | 92,200 | 1586億5854万 | -3.26% | 9.94 | 0.82 |
| 11/16 | 3,205 | 3,285 | 3,195 | 3,280 | +1.86% | 155,500 | 1593億8745万 | -2.93% | 9.98 | 0.82 |
| 11/15 | 3,280 | 3,280 | 3,190 | 3,220 | -3.45% | 167,300 | 1564億7182万 | -4.82% | 9.8 | 0.81 |
| 11/14 | 3,350 | 3,360 | 3,325 | 3,335 | -0.45% | 78,600 | 1620億6010万 | -1.59% | 10.15 | 0.84 |
| 11/13 | 3,385 | 3,395 | 3,345 | 3,350 | -1.33% | 48,800 | 1627億8901万 | -1.24% | 10.19 | 0.84 |
| 11/10 | 3,390 | 3,435 | 3,375 | 3,395 | -1.31% | 90,900 | 1649億7573万 | 0% | 10.33 | 0.85 |
| 11/09 | 3,460 | 3,480 | 3,400 | 3,440 | -0.29% | 116,900 | 1671億6245万 | +1.3% | 10.47 | 0.86 |
| 11/08 | 3,405 | 3,460 | 3,405 | 3,450 | +0.58% | 100,500 | 1676億4838万 | +1.59% | 10.5 | 0.87 |
| 11/07 | 3,410 | 3,440 | 3,395 | 3,430 | -0.29% | 112,000 | 1666億7651万 | +1.06% | 10.44 | 0.86 |
| 11/06 | 3,445 | 3,450 | 3,400 | 3,440 | +0.29% | 119,000 | 1671億6245万 | +1.36% | 10.47 | 0.86 |
| 11/02 | 3,380 | 3,430 | 3,370 | 3,430 | +1.18% | 122,300 | 1666億7651万 | +1.09% | 10.44 | 0.86 |
| 11/01 | 3,380 | 3,405 | 3,340 | 3,390 | +0.3% | 201,100 | 1647億3276万 | -0.03% | 10.32 | 0.85 |
| 10/31 | 3,360 | 3,425 | 3,350 | 3,380 | -1.17% | 245,200 | 1642億4682万 | -0.35% | 10.29 | 0.85 |
| 10/30 | 3,480 | 3,480 | 3,410 | 3,420 | -1.87% | 447,200 | 1661億9057万 | +0.8% | 10.41 | 0.86 |
| 10/27 | 3,330 | 3,505 | 3,330 | 3,485 | +3.41% | 288,400 | 1693億4916万 | +2.74% | 10.6 | 0.87 |
| 10/26 | 3,410 | 3,435 | 3,370 | 3,370 | -1.03% | 132,900 | 1637億6089万 | -0.53% | 10.26 | 0.85 |
| 10/25 | 3,425 | 3,435 | 3,380 | 3,405 | -0.73% | 107,300 | 1654億6167万 | +0.5% | 10.36 | 0.85 |
| 10/24 | 3,365 | 3,430 | 3,355 | 3,430 | +1.78% | 130,800 | 1666億7651万 | +1.33% | 10.44 | 0.86 |
| 10/23 | 3,385 | 3,385 | 3,355 | 3,370 | +0.75% | 72,700 | 1637億6089万 | -0.24% | 10.26 | 0.85 |
| 10/20 | 3,330 | 3,360 | 3,315 | 3,345 | +0.3% | 85,800 | 1625億4604万 | -0.83% | 10.18 | 0.84 |
| 10/19 | 3,390 | 3,395 | 3,335 | 3,335 | -1.19% | 102,100 | 1620億6010万 | -1.07% | 10.15 | 0.84 |
| 10/18 | 3,320 | 3,375 | 3,310 | 3,375 | +1.05% | 103,000 | 1640億385万 | +0.24% | 10.27 | 0.85 |
| 10/17 | 3,365 | 3,370 | 3,320 | 3,340 | -0.3% | 67,800 | 1623億307万 | -0.65% | 10.16 | 0.84 |
| 10/16 | 3,360 | 3,375 | 3,340 | 3,350 | 0% | 88,700 | 1627億8901万 | -0.21% | 10.19 | 0.84 |
| 10/13 | 3,355 | 3,360 | 3,320 | 3,350 | -0.15% | 94,200 | 1627億8901万 | -0.09% | 10.19 | 0.84 |
| 10/12 | 3,375 | 3,385 | 3,330 | 3,355 | -0.59% | 86,800 | 1630億3198万 | +0.21% | 10.21 | 0.84 |
| 10/11 | 3,400 | 3,410 | 3,365 | 3,375 | -0.15% | 101,600 | 1640億385万 | +0.96% | 10.27 | 0.85 |
| 10/10 | 3,370 | 3,390 | 3,355 | 3,380 | -0.88% | 173,000 | 1642億4682万 | +1.26% | 10.29 | 0.85 |
| 10/06 | 3,415 | 3,425 | 3,385 | 3,410 | -0.44% | 80,900 | 1657億463万 | +2.25% | 10.38 | 0.86 |
| 10/05 | 3,435 | 3,450 | 3,420 | 3,425 | -0.15% | 51,500 | 1664億3354万 | +2.82% | 10.42 | 0.86 |
| 10/04 | 3,430 | 3,435 | 3,405 | 3,430 | 0% | 60,300 | 1666億7651万 | +3.13% | 10.44 | 0.86 |
| 10/03 | 3,440 | 3,440 | 3,380 | 3,430 | +1.03% | 96,800 | 1666億7651万 | +3.34% | 10.44 | 0.86 |
| 10/02 | 3,410 | 3,420 | 3,390 | 3,395 | -0.88% | 44,900 | 1649億7573万 | +2.48% | 10.33 | 0.85 |
| 09/29 | 3,430 | 3,445 | 3,410 | 3,425 | -0.15% | 86,000 | 1664億3354万 | +3.51% | 10.42 | 0.86 |
| 09/28 | 3,400 | 3,430 | 3,365 | 3,430 | +1.48% | 93,900 | 1666億7651万 | +3.81% | 10.44 | 0.86 |
| 09/27 | 3,385 | 3,395 | 3,325 | 3,380 | -0.88% | 103,800 | 1642億4682万 | +2.52% | 10.29 | 0.85 |
| 09/26 | 3,395 | 3,420 | 3,390 | 3,410 | +0.29% | 59,800 | 1657億463万 | +3.58% | 10.38 | 0.86 |
| 09/25 | 3,415 | 3,420 | 3,385 | 3,400 | +0.15% | 76,400 | 1652億1870万 | +3.5% | 10.35 | 0.85 |
| 09/22 | 3,420 | 3,430 | 3,390 | 3,395 | -0.15% | 87,800 | 1649億7573万 | +3.54% | 10.33 | 0.85 |
| 09/21 | 3,390 | 3,420 | 3,385 | 3,400 | +1.34% | 88,100 | 1652億1870万 | +3.82% | 10.35 | 0.85 |
| 09/20 | 3,365 | 3,375 | 3,335 | 3,355 | +0.45% | 94,200 | 1630億3198万 | +2.57% | 10.21 | 0.84 |
| 09/19 | 3,295 | 3,345 | 3,295 | 3,340 | +2.61% | 70,500 | 1623億307万 | +2.2% | 10.16 | 0.84 |
| 09/15 | 3,240 | 3,260 | 3,220 | 3,255 | +0.46% | 101,400 | 1581億7261万 | -0.31% | 9.9 | 0.82 |
| 09/14 | 3,300 | 3,300 | 3,235 | 3,240 | -1.52% | 68,200 | 1574億4370万 | -0.86% | 9.86 | 0.81 |
| 09/13 | 3,265 | 3,295 | 3,250 | 3,290 | +1.54% | 59,600 | 1598億7339万 | +0.58% | 10.01 | 0.83 |
| 09/12 | 3,285 | 3,295 | 3,235 | 3,240 | 0% | 74,600 | 1574億4370万 | -0.98% | 9.86 | 0.81 |
| 09/11 | 3,240 | 3,260 | 3,225 | 3,240 | +0.78% | 107,500 | 1574億4370万 | -1.16% | 9.86 | 0.81 |
| 09/08 | 3,235 | 3,265 | 3,205 | 3,215 | -1.53% | 108,900 | 1562億2886万 | -2.1% | 9.78 | 0.81 |
| 09/07 | 3,230 | 3,265 | 3,210 | 3,265 | +1.71% | 86,300 | 1586億5854万 | -0.85% | 9.94 | 0.82 |
| 09/06 | 3,220 | 3,225 | 3,200 | 3,210 | -0.77% | 79,500 | 1559億8589万 | -2.7% | 9.77 | 0.81 |
| 09/05 | 3,270 | 3,270 | 3,225 | 3,235 | -0.61% | 54,600 | 1572億73万 | -2.24% | 9.84 | 0.81 |
| 09/04 | 3,290 | 3,305 | 3,245 | 3,255 | -1.66% | 52,800 | 1581億7261万 | -1.87% | 9.9 | 0.82 |
| 09/01 | 3,325 | 3,330 | 3,290 | 3,310 | +0.46% | 86,000 | 1608億4526万 | -0.39% | 10.07 | 0.83 |
| 08/31 | 3,340 | 3,355 | 3,280 | 3,295 | -0.45% | 92,400 | 1601億1636万 | -0.6% | 10.03 | 0.83 |
| 08/30 | 3,275 | 3,320 | 3,270 | 3,310 | +1.69% | 78,600 | 1608億4526万 | +0.09% | 10.07 | 0.83 |
| 08/29 | 3,245 | 3,265 | 3,230 | 3,255 | -1.06% | 110,500 | 1581億7261万 | -1.33% | 9.9 | 0.82 |
| 08/28 | 3,300 | 3,300 | 3,265 | 3,290 | 0% | 112,900 | 1598億7339万 | -0.15% | 10.01 | 0.83 |
| 08/25 | 3,290 | 3,305 | 3,265 | 3,290 | +0.15% | 65,100 | 1598億7339万 | 0% | 10.01 | 0.83 |
| 08/24 | 3,230 | 3,290 | 3,230 | 3,285 | +0.92% | 66,400 | 1596億3042万 | -0.06% | 10 | 0.82 |
| 08/23 | 3,295 | 3,305 | 3,245 | 3,255 | -0.15% | 72,300 | 1581億7261万 | -0.85% | 9.9 | 0.82 |
| 08/22 | 3,210 | 3,265 | 3,195 | 3,260 | +0.93% | 77,800 | 1584億1557万 | -0.67% | 9.92 | 0.82 |
| 08/21 | 3,235 | 3,240 | 3,195 | 3,230 | -0.92% | 97,400 | 1569億5776万 | -1.55% | 9.83 | 0.81 |
| 08/18 | 3,260 | 3,280 | 3,235 | 3,260 | -1.36% | 109,900 | 1584億1557万 | -0.61% | 9.92 | 0.82 |
| 08/17 | 3,290 | 3,320 | 3,275 | 3,305 | +0.15% | 54,400 | 1606億229万 | +0.82% | 10.06 | 0.83 |
| 08/16 | 3,255 | 3,320 | 3,255 | 3,300 | +0.76% | 69,500 | 1603億5932万 | +0.76% | 10.04 | 0.83 |
| 08/15 | 3,280 | 3,300 | 3,265 | 3,275 | +0.77% | 80,000 | 1591億4448万 | +0.09% | 9.97 | 0.82 |
| 08/14 | 3,285 | 3,295 | 3,240 | 3,250 | -2.55% | 134,700 | 1579億2964万 | -0.58% | 9.89 | 0.82 |
| 08/10 | 3,325 | 3,350 | 3,320 | 3,335 | +0.6% | 82,700 | 1620億6010万 | +2.05% | 10.15 | 0.84 |
| 08/09 | 3,320 | 3,320 | 3,285 | 3,315 | -0.3% | 144,300 | 1610億8823万 | +1.5% | 10.09 | 0.83 |
| 08/08 | 3,350 | 3,350 | 3,315 | 3,325 | -1.92% | 208,500 | 1615億7417万 | +1.96% | 10.12 | 0.83 |
| 08/07 | 3,390 | 3,410 | 3,380 | 3,390 | +0.44% | 154,900 | 1647億3276万 | +4.12% | 10.32 | 0.85 |
| 08/04 | 3,410 | 3,410 | 3,375 | 3,375 | -2.17% | 201,900 | 1640億385万 | +3.94% | 10.27 | 0.85 |
| 08/03 | 3,430 | 3,485 | 3,420 | 3,450 | +0.73% | 158,300 | 1676億4838万 | +6.55% | 10.5 | 0.87 |
| 08/02 | 3,460 | 3,485 | 3,425 | 3,425 | -0.44% | 162,600 | 1664億3354万 | +6.23% | 10.42 | 0.86 |
| 08/01 | 3,450 | 3,490 | 3,430 | 3,440 | -0.43% | 144,900 | 1671億6245万 | +7.17% | 10.47 | 0.86 |
| 07/31 | 3,465 | 3,500 | 3,430 | 3,455 | +1.62% | 188,000 | 1678億9135万 | +8.17% | 10.51 | 0.87 |
| 07/28 | 3,385 | 3,420 | 3,315 | 3,400 | +9.15% | 692,300 | 1652億1870万 | +6.99% | 10.35 | 0.85 |
| 07/27 | 3,135 | 3,145 | 3,095 | 3,115 | +0.65% | 131,000 | 1513億6948万 | -1.58% | 9.48 | 0.78 |
| 07/26 | 3,130 | 3,145 | 3,075 | 3,095 | -0.48% | 144,600 | 1503億9761万 | -2.21% | 9.42 | 0.78 |
| 07/25 | 3,135 | 3,145 | 3,110 | 3,110 | -0.96% | 74,000 | 1511億2651万 | -1.8% | 9.46 | 0.78 |
| 07/24 | 3,155 | 3,155 | 3,110 | 3,140 | -1.26% | 80,200 | 1525億8433万 | -0.85% | 9.55 | 0.79 |
| 07/21 | 3,180 | 3,195 | 3,170 | 3,180 | -0.93% | 51,300 | 1545億2808万 | +0.51% | 9.68 | 0.8 |
| 07/20 | 3,195 | 3,220 | 3,185 | 3,210 | +0.63% | 59,200 | 1559億8589万 | +1.61% | 9.77 | 0.81 |
| 07/19 | 3,200 | 3,215 | 3,175 | 3,190 | -0.78% | 129,900 | 1550億1401万 | +1.11% | 9.71 | 0.8 |
