時価総額
2017/06/09～2017/11/01
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 |
| 11/01 | 1,308 | 1,309 | 1,300 | 1,304 | -0.31% | 4,900 | 45億6772万 | +1.32% | 17.12 | 0.4 |
| 10/31 | 1,305 | 1,308 | 1,289 | 1,308 | +0.23% | 9,800 | 45億8173万 | +1.63% | 17.17 | 0.4 |
| 10/30 | 1,300 | 1,307 | 1,300 | 1,305 | +0.46% | 6,400 | 45億7123万 | +1.48% | 17.13 | 0.4 |
| 10/27 | 1,302 | 1,302 | 1,297 | 1,299 | +0.08% | 2,400 | 45億5021万 | +1.01% | 17.05 | 0.4 |
| 10/26 | 1,298 | 1,303 | 1,297 | 1,298 | -0.31% | 4,100 | 45億4671万 | +0.93% | 17.04 | 0.4 |
| 10/25 | 1,305 | 1,305 | 1,297 | 1,302 | -0.08% | 3,200 | 45億6072万 | +1.24% | 17.09 | 0.4 |
| 10/24 | 1,305 | 1,305 | 1,296 | 1,303 | -0.15% | 4,000 | 45億6422万 | +1.32% | 17.11 | 0.4 |
| 10/23 | 1,319 | 1,319 | 1,270 | 1,305 | +0.38% | 5,600 | 45億7123万 | +1.64% | 17.13 | 0.4 |
| 10/20 | 1,296 | 1,302 | 1,291 | 1,300 | +0.78% | 7,000 | 45億5371万 | +1.33% | 17.07 | 0.4 |
| 10/19 | 1,296 | 1,296 | 1,286 | 1,290 | +0.47% | 7,100 | 45億1868万 | +0.62% | 16.94 | 0.39 |
| 10/18 | 1,280 | 1,286 | 1,280 | 1,284 | +0.16% | 6,600 | 44億9767万 | +0.23% | 16.86 | 0.39 |
| 10/17 | 1,278 | 1,296 | 1,275 | 1,282 | +0.16% | 12,200 | 44億9066万 | +0.16% | 16.83 | 0.39 |
| 10/16 | 1,275 | 1,288 | 1,275 | 1,280 | +0.08% | 10,200 | 44億8365万 | +0.08% | 16.8 | 0.39 |
| 10/13 | 1,271 | 1,295 | 1,270 | 1,279 | +0.39% | 8,500 | 44億8015万 | +0.08% | 16.79 | 0.39 |
| 10/12 | 1,277 | 1,280 | 1,273 | 1,274 | 0% | 6,500 | 44億6264万 | -0.31% | 16.73 | 0.39 |
| 10/11 | 1,271 | 1,275 | 1,270 | 1,274 | -0.08% | 4,200 | 44億6264万 | -0.16% | 16.73 | 0.39 |
| 10/10 | 1,273 | 1,279 | 1,268 | 1,275 | 0% | 6,200 | 44億6614万 | -0.08% | 16.74 | 0.39 |
| 10/06 | 1,276 | 1,278 | 1,268 | 1,275 | -0.08% | 4,200 | 44億6614万 | 0% | 16.74 | 0.39 |
| 10/05 | 1,280 | 1,280 | 1,275 | 1,276 | -0.23% | 5,500 | 44億6964万 | +0.08% | 16.75 | 0.39 |
| 10/04 | 1,276 | 1,280 | 1,270 | 1,279 | +0.39% | 5,200 | 44億8015万 | +0.39% | 16.79 | 0.39 |
| 10/03 | 1,280 | 1,280 | 1,272 | 1,274 | -0.08% | 6,800 | 44億6264万 | 0% | 16.73 | 0.39 |
| 10/02 | 1,281 | 1,281 | 1,274 | 1,275 | +0.24% | 7,300 | 44億6614万 | +0.16% | 16.74 | 0.39 |
| 09/29 | 1,280 | 1,280 | 1,272 | 1,272 | -0.55% | 5,800 | 44億5563万 | 0% | 16.71 | 0.39 |
| 09/28 | 1,273 | 1,282 | 1,272 | 1,279 | +0.47% | 5,400 | 44億8015万 | +0.55% | 16.8 | 0.39 |
| 09/27 | 1,275 | 1,279 | 1,270 | 1,273 | -2.38% | 5,500 | 44億5913万 | +0.16% | 16.72 | 0.39 |
| 09/26 | 1,294 | 1,310 | 1,294 | 1,304 | +0.23% | 14,200 | 45億6772万 | +2.68% | 17.13 | 0.4 |
| 09/25 | 1,291 | 1,309 | 1,289 | 1,301 | 0% | 8,400 | 45億5721万 | +2.6% | 17.09 | 0.4 |
| 09/22 | 1,301 | 1,308 | 1,300 | 1,301 | -0.46% | 7,200 | 45億5721万 | +2.76% | 17.09 | 0.4 |
| 09/21 | 1,300 | 1,314 | 1,300 | 1,307 | +1.16% | 12,800 | 45億7823万 | +3.4% | 17.17 | 0.4 |
| 09/20 | 1,286 | 1,310 | 1,286 | 1,292 | +0.47% | 12,100 | 45億2569万 | +2.38% | 16.97 | 0.39 |
| 09/19 | 1,281 | 1,290 | 1,271 | 1,286 | +0.94% | 8,800 | 45億467万 | +2.06% | 16.89 | 0.39 |
| 09/15 | 1,265 | 1,278 | 1,265 | 1,274 | 0% | 2,400 | 44億6264万 | +1.27% | 16.73 | 0.39 |
| 09/14 | 1,276 | 1,280 | 1,273 | 1,274 | +0.39% | 5,600 | 44億6264万 | +1.27% | 16.73 | 0.39 |
| 09/13 | 1,268 | 1,277 | 1,258 | 1,269 | +0.24% | 11,700 | 44億4512万 | +0.95% | 16.67 | 0.39 |
| 09/12 | 1,268 | 1,275 | 1,259 | 1,266 | -0.16% | 2,700 | 44億3461万 | +0.72% | 16.63 | 0.39 |
| 09/11 | 1,255 | 1,274 | 1,250 | 1,268 | +1.04% | 4,800 | 44億4162万 | +0.96% | 16.65 | 0.39 |
| 09/08 | 1,244 | 1,259 | 1,244 | 1,255 | +0.16% | 4,800 | 43億9608万 | -0.08% | 16.48 | 0.38 |
| 09/07 | 1,256 | 1,260 | 1,250 | 1,253 | -0.79% | 1,900 | 43億8908万 | -0.16% | 16.46 | 0.38 |
| 09/06 | 1,240 | 1,265 | 1,240 | 1,263 | +1.77% | 4,100 | 44億2411万 | +0.64% | 16.59 | 0.38 |
| 09/05 | 1,257 | 1,260 | 1,241 | 1,241 | -1.43% | 6,000 | 43億4704万 | -1.04% | 16.3 | 0.38 |
| 09/04 | 1,264 | 1,264 | 1,249 | 1,259 | -0.4% | 7,500 | 44億1009万 | +0.32% | 16.53 | 0.38 |
| 09/01 | 1,258 | 1,270 | 1,258 | 1,264 | -0.32% | 5,800 | 44億2761万 | +0.8% | 16.6 | 0.39 |
| 08/31 | 1,262 | 1,269 | 1,260 | 1,268 | +0.48% | 3,700 | 44億4162万 | +1.2% | 16.65 | 0.39 |
| 08/30 | 1,262 | 1,265 | 1,254 | 1,262 | 0% | 4,100 | 44億2060万 | +0.72% | 16.57 | 0.38 |
| 08/29 | 1,260 | 1,264 | 1,259 | 1,262 | +0.16% | 7,300 | 44億2060万 | +0.8% | 16.57 | 0.38 |
| 08/28 | 1,257 | 1,268 | 1,254 | 1,260 | +0.16% | 6,400 | 44億1360万 | +0.64% | 16.55 | 0.38 |
| 08/25 | 1,257 | 1,258 | 1,253 | 1,258 | +0.16% | 3,700 | 44億659万 | +0.48% | 16.52 | 0.38 |
| 08/24 | 1,258 | 1,258 | 1,252 | 1,256 | +0.64% | 2,000 | 43億9959万 | +0.4% | 16.5 | 0.38 |
| 08/23 | 1,245 | 1,255 | 1,245 | 1,248 | 0% | 6,000 | 43億7156万 | -0.24% | 16.39 | 0.38 |
| 08/22 | 1,258 | 1,258 | 1,248 | 1,248 | -0.56% | 5,300 | 43億7156万 | -0.16% | 16.39 | 0.38 |
| 08/21 | 1,260 | 1,260 | 1,250 | 1,255 | +0.08% | 1,400 | 43億9608万 | +0.4% | 16.48 | 0.38 |
| 08/18 | 1,250 | 1,258 | 1,247 | 1,254 | +0.16% | 4,700 | 43億9258万 | +0.4% | 16.47 | 0.38 |
| 08/17 | 1,263 | 1,263 | 1,251 | 1,252 | -0.24% | 3,600 | 43億8557万 | +0.24% | 16.44 | 0.38 |
| 08/16 | 1,246 | 1,263 | 1,246 | 1,255 | 0% | 5,700 | 43億9608万 | +0.56% | 16.48 | 0.38 |
| 08/15 | 1,263 | 1,263 | 1,252 | 1,255 | +1.13% | 3,400 | 43億9608万 | +0.72% | 16.48 | 0.38 |
| 08/14 | 1,250 | 1,267 | 1,240 | 1,241 | -1.35% | 6,200 | 43億4704万 | -0.32% | 16.3 | 0.38 |
| 08/10 | 1,255 | 1,258 | 1,240 | 1,258 | +0.4% | 3,900 | 44億659万 | +1.13% | 16.52 | 0.38 |
| 08/09 | 1,243 | 1,266 | 1,240 | 1,253 | -0.63% | 4,900 | 43億8908万 | +0.89% | 16.46 | 0.38 |
| 08/08 | 1,254 | 1,265 | 1,250 | 1,261 | +0.64% | 6,700 | 44億1710万 | +1.69% | 16.56 | 0.38 |
| 08/07 | 1,251 | 1,256 | 1,251 | 1,253 | -0.16% | 5,000 | 43億8908万 | +1.21% | 16.46 | 0.38 |
| 08/04 | 1,259 | 1,259 | 1,251 | 1,255 | +0.56% | 2,700 | 43億9608万 | +1.54% | 16.48 | 0.38 |
| 08/03 | 1,244 | 1,250 | 1,244 | 1,248 | +0.32% | 1,800 | 43億7156万 | +1.13% | 16.39 | 0.38 |
| 08/02 | 1,243 | 1,248 | 1,243 | 1,244 | 0% | 2,200 | 43億5755万 | +0.97% | 16.34 | 0.38 |
| 08/01 | 1,250 | 1,255 | 1,243 | 1,244 | -0.48% | 8,200 | 43億5755万 | +1.14% | 16.34 | 0.38 |
| 07/31 | 1,259 | 1,260 | 1,246 | 1,250 | +0.08% | 9,300 | 43億7857万 | +1.79% | 16.42 | 0.38 |
| 07/28 | 1,256 | 1,256 | 1,245 | 1,249 | +0.32% | 5,900 | 43億7507万 | +1.88% | 16.4 | 0.38 |
| 07/27 | 1,255 | 1,258 | 1,245 | 1,245 | -0.72% | 10,100 | 43億6105万 | +1.72% | 16.35 | 0.38 |
| 07/26 | 1,256 | 1,256 | 1,248 | 1,254 | 0% | 1,700 | 43億9258万 | +2.62% | 16.47 | 0.38 |
| 07/25 | 1,248 | 1,257 | 1,247 | 1,254 | +0.24% | 7,000 | 43億9258万 | +2.79% | 16.47 | 0.38 |
| 07/24 | 1,253 | 1,253 | 1,246 | 1,251 | +0.16% | 5,900 | 43億8207万 | +2.71% | 16.43 | 0.38 |
| 07/21 | 1,250 | 1,250 | 1,246 | 1,249 | +0.16% | 3,100 | 43億7507万 | +2.71% | 16.4 | 0.38 |
| 07/20 | 1,250 | 1,251 | 1,246 | 1,247 | +0.08% | 5,700 | 43億6806万 | +2.8% | 16.38 | 0.38 |
| 07/19 | 1,245 | 1,250 | 1,235 | 1,246 | +0.56% | 6,900 | 43億6456万 | +2.89% | 16.36 | 0.38 |
| 07/18 | 1,236 | 1,244 | 1,235 | 1,239 | -0.16% | 4,600 | 43億4004万 | +2.48% | 16.27 | 0.38 |
| 07/14 | 1,238 | 1,249 | 1,234 | 1,241 | +0.24% | 7,700 | 43億4704万 | +2.82% | 16.3 | 0.38 |
| 07/13 | 1,233 | 1,243 | 1,233 | 1,238 | +0.08% | 8,000 | 43億3653万 | +2.74% | 16.26 | 0.38 |
| 07/12 | 1,230 | 1,245 | 1,228 | 1,237 | +1.06% | 15,100 | 43億3303万 | +2.83% | 16.25 | 0.38 |
| 07/11 | 1,224 | 1,227 | 1,222 | 1,224 | +0.16% | 3,200 | 42億8749万 | +1.92% | 16.08 | 0.37 |
| 07/10 | 1,227 | 1,228 | 1,219 | 1,222 | +0.25% | 6,300 | 42億8049万 | +1.83% | 16.05 | 0.37 |
| 07/07 | 1,225 | 1,225 | 1,216 | 1,219 | +0.25% | 6,100 | 42億6998万 | +1.67% | 16.01 | 0.37 |
| 07/06 | 1,227 | 1,227 | 1,211 | 1,216 | +0.25% | 5,200 | 42億5947万 | +1.5% | 15.97 | 0.37 |
| 07/05 | 1,212 | 1,226 | 1,209 | 1,213 | +0.33% | 4,600 | 42億4896万 | +1.34% | 15.93 | 0.37 |
| 07/04 | 1,212 | 1,218 | 1,209 | 1,209 | +0.42% | 3,200 | 42億3495万 | +1.09% | 15.88 | 0.37 |
| 07/03 | 1,204 | 1,215 | 1,204 | 1,204 | 0% | 8,300 | 42億1744万 | +0.67% | 15.81 | 0.37 |
| 06/30 | 1,206 | 1,208 | 1,203 | 1,204 | -0.17% | 2,100 | 42億1744万 | +0.67% | 15.81 | 0.37 |
| 06/29 | 1,204 | 1,218 | 1,203 | 1,206 | +0.58% | 4,300 | 42億2444万 | +0.84% | 15.84 | 0.37 |
| 06/28 | 1,194 | 1,206 | 1,194 | 1,199 | +0.08% | 4,700 | 41億9992万 | +0.25% | 15.75 | 0.37 |
| 06/27 | 1,197 | 1,200 | 1,197 | 1,198 | 0% | 8,300 | 41億9642万 | +0.17% | 15.73 | 0.37 |
| 06/26 | 1,203 | 1,203 | 1,198 | 1,198 | 0% | 3,900 | 41億9642万 | +0.17% | 15.73 | 0.37 |
| 06/23 | 1,197 | 1,199 | 1,196 | 1,198 | +0.08% | 3,600 | 41億9642万 | +0.17% | 15.73 | 0.37 |
| 06/22 | 1,201 | 1,205 | 1,196 | 1,197 | 0% | 2,600 | 41億9292万 | 0% | 15.72 | 0.36 |
| 06/21 | 1,203 | 1,203 | 1,193 | 1,197 | 0% | 2,000 | 41億9292万 | 0% | 15.72 | 0.36 |
| 06/20 | 1,194 | 1,199 | 1,189 | 1,197 | +0.08% | 14,600 | 41億9292万 | -0.08% | 15.72 | 0.36 |
| 06/19 | 1,200 | 1,203 | 1,192 | 1,196 | 0% | 3,300 | 41億8941万 | -0.17% | 15.71 | 0.36 |
| 06/16 | 1,190 | 1,200 | 1,190 | 1,196 | +0.34% | 2,500 | 41億8941万 | -0.25% | 15.71 | 0.36 |
| 06/15 | 1,191 | 1,199 | 1,191 | 1,192 | +0.17% | 2,400 | 41億7540万 | -0.75% | 15.66 | 0.36 |
| 06/14 | 1,194 | 1,200 | 1,190 | 1,190 | -0.42% | 3,300 | 41億6840万 | -1.08% | 15.63 | 0.36 |
| 06/13 | 1,191 | 1,200 | 1,191 | 1,195 | +0.25% | 2,000 | 41億8591万 | -0.83% | 15.7 | 0.36 |
| 06/12 | 1,193 | 1,199 | 1,191 | 1,192 | -0.08% | 1,500 | 41億7540万 | -1.32% | 15.66 | 0.36 |
| 06/09 | 1,190 | 1,199 | 1,187 | 1,193 | +0.08% | 2,400 | 41億7891万 | -1.4% | 15.67 | 0.36 |
