時価総額
2016/10/03～2017/02/28
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2017 |
| 02/28 | 2,383 | 2,395 | 2,371 | 2,375 | 0% | 2,852,000 | 6668億5250万 | +9.1% | 24.29 | 4.1 |
| 02/27 | 2,330 | 2,394 | 2,330 | 2,375 | +1.5% | 3,853,000 | 6668億5250万 | +9.7% | 24.29 | 4.1 |
| 02/24 | 2,306 | 2,439 | 2,301 | 2,340 | +0.43% | 4,018,000 | 6570億2520万 | +8.64% | 23.94 | 4.04 |
| 02/23 | 2,327 | 2,333 | 2,321 | 2,330 | +0.39% | 2,043,000 | 6542億1740万 | +8.57% | 23.83 | 4.02 |
| 02/22 | 2,304 | 2,328 | 2,297 | 2,321 | +0.74% | 2,456,000 | 6516億9038万 | +8.51% | 23.74 | 4.01 |
| 02/21 | 2,265 | 2,325 | 2,261 | 2,304 | +2.72% | 4,925,000 | 6469億1712万 | +8.02% | 23.57 | 3.98 |
| 02/20 | 2,228 | 2,244 | 2,218 | 2,243 | +1.45% | 2,472,000 | 6297億8954万 | +5.5% | 22.94 | 3.87 |
| 02/17 | 2,194 | 2,212 | 2,185 | 2,211 | +0.27% | 1,665,000 | 6208億458万 | +4.15% | 22.62 | 3.82 |
| 02/16 | 2,169 | 2,212 | 2,161 | 2,205 | +2.42% | 2,950,000 | 6191億1990万 | +3.86% | 22.55 | 3.81 |
| 02/15 | 2,174 | 2,177 | 2,143 | 2,153 | -0.05% | 1,879,000 | 6045億1934万 | +1.51% | 22.02 | 3.72 |
| 02/14 | 2,153 | 2,167 | 2,148 | 2,154 | 0% | 1,873,000 | 6048億12万 | +1.46% | 22.03 | 3.72 |
| 02/13 | 2,108 | 2,162 | 2,108 | 2,154 | +3.26% | 3,388,000 | 6048億12万 | +1.36% | 22.03 | 3.72 |
| 02/10 | 2,065 | 2,095 | 2,054 | 2,086 | +2% | 1,188,000 | 5857億708万 | -2.02% | 21.34 | 3.6 |
| 02/09 | 2,035 | 2,054 | 2,019 | 2,045 | +0.54% | 1,333,000 | 5741億9510万 | -4.31% | 20.92 | 3.53 |
| 02/08 | 2,022 | 2,046 | 2,016 | 2,034 | +0.54% | 1,699,000 | 5711億652万 | -5.26% | 20.81 | 3.51 |
| 02/07 | 2,050 | 2,052 | 2,019 | 2,023 | -2.08% | 1,672,000 | 5680億1794万 | -6.26% | 20.69 | 3.49 |
| 02/06 | 2,092 | 2,093 | 2,054 | 2,066 | -0.91% | 1,947,000 | 5800億9148万 | -4.75% | 21.13 | 3.57 |
| 02/03 | 2,104 | 2,115 | 2,078 | 2,085 | -0.76% | 1,198,000 | 5854億2630万 | -4.31% | 21.33 | 3.6 |
| 02/02 | 2,130 | 2,130 | 2,097 | 2,101 | -1.36% | 1,434,000 | 5899億1878万 | -3.98% | 21.49 | 3.63 |
| 02/01 | 2,114 | 2,136 | 2,097 | 2,130 | +0.71% | 1,440,000 | 5980億6140万 | -3.01% | 21.79 | 3.68 |
| 01/31 | 2,113 | 2,120 | 2,103 | 2,115 | -0.84% | 1,596,000 | 5938億4970万 | -3.95% | 21.63 | 3.65 |
| 01/30 | 2,166 | 2,167 | 2,123 | 2,133 | -1.8% | 1,667,000 | 5989億374万 | -3.48% | 21.82 | 3.68 |
| 01/27 | 2,177 | 2,194 | 2,166 | 2,172 | +0.84% | 1,882,000 | 6098億5416万 | -1.99% | 22.22 | 3.75 |
| 01/26 | 2,119 | 2,168 | 2,118 | 2,154 | +2.33% | 2,255,000 | 6048億12万 | -2.93% | 22.03 | 3.72 |
| 01/25 | 2,117 | 2,122 | 2,086 | 2,105 | +0.53% | 1,749,000 | 5910億4190万 | -5.22% | 21.53 | 3.63 |
| 01/24 | 2,096 | 2,111 | 2,091 | 2,094 | -0.33% | 1,235,000 | 5879億5332万 | -5.93% | 21.42 | 3.62 |
| 01/23 | 2,129 | 2,132 | 2,096 | 2,101 | -1.64% | 1,609,000 | 5899億1878万 | -5.87% | 21.49 | 3.63 |
| 01/20 | 2,127 | 2,144 | 2,118 | 2,136 | -0.47% | 1,079,000 | 5997億4608万 | -4.51% | 21.85 | 3.69 |
| 01/19 | 2,151 | 2,165 | 2,145 | 2,146 | -0.83% | 1,241,000 | 6025億5388万 | -4.28% | 21.95 | 3.71 |
| 01/18 | 2,152 | 2,170 | 2,133 | 2,164 | +1.07% | 1,948,000 | 6076億792万 | -3.65% | 22.14 | 3.74 |
| 01/17 | 2,162 | 2,175 | 2,118 | 2,141 | -1.47% | 2,146,000 | 6011億4998万 | -4.8% | 21.9 | 3.7 |
| 01/16 | 2,200 | 2,207 | 2,164 | 2,173 | -1.23% | 1,356,000 | 6101億3494万 | -3.47% | 22.23 | 3.75 |
| 01/13 | 2,175 | 2,202 | 2,175 | 2,200 | +1.48% | 1,459,000 | 6177億1600万 | -2.31% | 22.5 | 3.8 |
| 01/12 | 2,186 | 2,187 | 2,164 | 2,168 | -1.45% | 1,700,000 | 6087億3104万 | -3.73% | 22.18 | 3.74 |
| 01/11 | 2,183 | 2,212 | 2,183 | 2,200 | +0.5% | 1,822,000 | 6177億1600万 | -2.35% | 22.5 | 3.8 |
| 01/10 | 2,225 | 2,225 | 2,156 | 2,189 | -2.93% | 4,523,000 | 6146億2742万 | -2.88% | 22.39 | 3.78 |
| 01/06 | 2,201 | 2,269 | 2,201 | 2,255 | -1.53% | 5,157,000 | 6331億5890万 | -0.04% | 23.07 | 3.89 |
| 01/05 | 2,323 | 2,325 | 2,275 | 2,290 | -0.91% | 1,779,000 | 6429億8620万 | +1.51% | 23.42 | 3.95 |
| 01/04 | 2,286 | 2,326 | 2,279 | 2,311 | +0.87% | 1,545,000 | 6488億8258万 | +2.62% | 23.64 | 3.99 |
| 2016 |
| 12/30 | 2,300 | 2,305 | 2,271 | 2,291 | -0.74% | 1,060,000 | 6432億6698万 | +1.91% | 23.43 | 3.96 |
| 12/29 | 2,302 | 2,325 | 2,295 | 2,308 | -0.47% | 1,318,000 | 6480億4024万 | +2.81% | 23.61 | 3.98 |
| 12/28 | 2,313 | 2,328 | 2,302 | 2,319 | +0.48% | 1,144,000 | 6511億2882万 | +3.53% | 23.72 | 4 |
| 12/27 | 2,298 | 2,322 | 2,287 | 2,308 | +0.39% | 1,065,000 | 6480億4024万 | +3.41% | 23.61 | 3.98 |
| 12/26 | 2,280 | 2,305 | 2,279 | 2,299 | +0.48% | 746,000 | 6455億1322万 | +3.23% | 23.52 | 3.97 |
| 12/22 | 2,304 | 2,319 | 2,274 | 2,288 | -0.35% | 1,023,000 | 6424億2464万 | +3.02% | 23.4 | 3.95 |
| 12/21 | 2,296 | 2,333 | 2,290 | 2,296 | +0.26% | 2,011,000 | 6446億7088万 | +3.56% | 23.49 | 3.96 |
| 12/20 | 2,253 | 2,292 | 2,252 | 2,290 | +1.69% | 1,981,000 | 6429億8620万 | +3.62% | 23.42 | 3.95 |
| 12/19 | 2,187 | 2,253 | 2,186 | 2,252 | +2.83% | 1,869,000 | 6323億1656万 | +2.13% | 23.04 | 3.89 |
| 12/16 | 2,225 | 2,227 | 2,176 | 2,190 | -2.19% | 3,360,000 | 6149億820万 | -0.54% | 22.4 | 3.78 |
| 12/15 | 2,257 | 2,276 | 2,235 | 2,239 | -0.18% | 1,850,000 | 6286億6642万 | +1.54% | 22.9 | 3.87 |
| 12/14 | 2,252 | 2,278 | 2,242 | 2,243 | +0.13% | 1,592,000 | 6297億8954万 | +1.82% | 22.94 | 3.87 |
| 12/13 | 2,255 | 2,255 | 2,217 | 2,240 | -0.53% | 1,987,000 | 6289億4720万 | +1.63% | 22.91 | 3.87 |
| 12/12 | 2,237 | 2,258 | 2,216 | 2,252 | +0.27% | 2,184,000 | 6323億1656万 | +2.18% | 23.04 | 3.89 |
| 12/09 | 2,230 | 2,266 | 2,228 | 2,246 | +0.4% | 2,686,000 | 6306億3188万 | +1.86% | 22.97 | 3.88 |
| 12/08 | 2,212 | 2,242 | 2,193 | 2,237 | +2.19% | 2,374,000 | 6281億486万 | +1.5% | 22.88 | 3.86 |
| 12/07 | 2,207 | 2,207 | 2,176 | 2,189 | -0.77% | 1,570,000 | 6146億2742万 | -0.73% | 22.39 | 3.78 |
| 12/06 | 2,218 | 2,228 | 2,195 | 2,206 | +0.73% | 2,476,000 | 6194億68万 | -0.05% | 22.56 | 3.81 |
| 12/05 | 2,184 | 2,216 | 2,166 | 2,190 | -0.27% | 2,214,000 | 6149億820万 | -0.86% | 22.4 | 3.78 |
| 12/02 | 2,219 | 2,221 | 2,187 | 2,196 | -1.57% | 1,264,000 | 6165億9288万 | -0.72% | 22.46 | 3.79 |
| 12/01 | 2,255 | 2,255 | 2,222 | 2,231 | -0.53% | 2,120,000 | 6264億2018万 | +0.72% | 22.82 | 3.85 |
| 11/30 | 2,237 | 2,251 | 2,215 | 2,243 | +0.13% | 2,031,000 | 6297億8954万 | +1.22% | 22.9 | 3.87 |
| 11/29 | 2,208 | 2,260 | 2,199 | 2,240 | +2.47% | 2,722,000 | 6289億4720万 | +1.13% | 22.87 | 3.86 |
| 11/28 | 2,205 | 2,216 | 2,177 | 2,186 | -1.4% | 1,964,000 | 6137億8508万 | -1.22% | 22.32 | 3.77 |
| 11/25 | 2,210 | 2,218 | 2,192 | 2,217 | +0.32% | 1,617,000 | 6224億8926万 | +0.05% | 22.64 | 3.82 |
| 11/24 | 2,210 | 2,246 | 2,197 | 2,210 | +0.87% | 3,741,000 | 6205億2380万 | -0.36% | 22.57 | 3.81 |
| 11/22 | 2,126 | 2,200 | 2,119 | 2,191 | +3.06% | 3,493,000 | 6151億8898万 | -1.35% | 22.37 | 3.78 |
| 11/21 | 2,150 | 2,160 | 2,108 | 2,126 | -2.52% | 4,303,000 | 5969億3828万 | -4.32% | 21.71 | 3.66 |
| 11/18 | 2,158 | 2,182 | 2,143 | 2,181 | +1.07% | 1,976,000 | 6123億8118万 | -2.07% | 22.27 | 3.76 |
| 11/17 | 2,189 | 2,198 | 2,148 | 2,158 | -0.87% | 2,603,000 | 6059億2324万 | -3.14% | 22.03 | 3.72 |
| 11/16 | 2,124 | 2,185 | 2,111 | 2,177 | +3.03% | 3,304,000 | 6112億5806万 | -2.38% | 22.23 | 3.75 |
| 11/15 | 2,144 | 2,148 | 2,095 | 2,113 | -2.22% | 4,281,000 | 5932億8814万 | -5.29% | 21.58 | 3.64 |
| 11/14 | 2,188 | 2,197 | 2,149 | 2,161 | -1.1% | 4,281,000 | 6067億6558万 | -3.18% | 22.07 | 3.72 |
| 11/11 | 2,257 | 2,266 | 2,169 | 2,185 | -3.83% | 4,997,000 | 6135億430万 | -2.02% | 22.31 | 3.77 |
| 11/10 | 2,236 | 2,279 | 2,221 | 2,272 | +3.7% | 2,573,000 | 6379億3216万 | +1.88% | 23.2 | 3.92 |
| 11/09 | 2,259 | 2,269 | 2,157 | 2,191 | -2.97% | 2,718,000 | 6151億8898万 | -1.53% | 22.37 | 3.78 |
| 11/08 | 2,264 | 2,275 | 2,242 | 2,258 | +0.13% | 1,529,000 | 6340億124万 | +1.57% | 23.06 | 3.89 |
| 11/07 | 2,275 | 2,275 | 2,248 | 2,255 | -0.09% | 1,872,000 | 6331億5890万 | +1.85% | 23.03 | 3.89 |
| 11/04 | 2,224 | 2,266 | 2,224 | 2,257 | +1.35% | 3,329,000 | 6337億2046万 | +2.31% | 23.05 | 3.89 |
| 11/02 | 2,240 | 2,244 | 2,218 | 2,227 | -1.24% | 2,284,000 | 6252億9706万 | +1.32% | 22.74 | 3.84 |
| 11/01 | 2,240 | 2,267 | 2,233 | 2,255 | +0.49% | 1,863,000 | 6331億5890万 | +2.97% | 23.03 | 3.89 |
| 10/31 | 2,244 | 2,281 | 2,232 | 2,244 | -0.53% | 2,539,000 | 6300億7032万 | +2.94% | 22.91 | 3.87 |
| 10/28 | 2,281 | 2,291 | 2,237 | 2,256 | -0.53% | 4,324,000 | 6334億3968万 | +3.92% | 23.04 | 3.89 |
| 10/27 | 2,293 | 2,302 | 2,263 | 2,268 | -0.7% | 1,978,000 | 6368億904万 | +5% | 23.16 | 3.91 |
| 10/26 | 2,260 | 2,291 | 2,244 | 2,284 | +1.33% | 1,606,000 | 6413億152万 | +6.43% | 23.32 | 3.94 |
| 10/25 | 2,217 | 2,263 | 2,202 | 2,254 | +1.76% | 1,628,000 | 6328億7812万 | +5.67% | 23.02 | 3.88 |
| 10/24 | 2,201 | 2,223 | 2,191 | 2,215 | +1.7% | 1,904,000 | 6219億2770万 | +4.48% | 22.62 | 3.82 |
| 10/21 | 2,221 | 2,230 | 2,169 | 2,178 | -4.01% | 4,289,000 | 6115億3884万 | +3.37% | 22.24 | 3.75 |
| 10/20 | 2,255 | 2,294 | 2,254 | 2,269 | -0.18% | 2,764,000 | 6370億8982万 | +8.1% | 23.17 | 3.91 |
| 10/19 | 2,255 | 2,290 | 2,255 | 2,273 | +0.13% | 2,142,000 | 6382億1294万 | +9.02% | 23.21 | 3.92 |
| 10/18 | 2,235 | 2,278 | 2,234 | 2,270 | +1.57% | 2,725,000 | 6373億7060万 | +9.56% | 23.18 | 3.91 |
| 10/17 | 2,217 | 2,242 | 2,211 | 2,235 | +0.22% | 1,968,000 | 6275億4330万 | +8.6% | 22.82 | 3.85 |
| 10/14 | 2,218 | 2,241 | 2,211 | 2,230 | +0.27% | 3,015,000 | 6261億3940万 | +8.94% | 22.77 | 3.84 |
| 10/13 | 2,210 | 2,236 | 2,197 | 2,224 | +0.95% | 2,186,000 | 6244億5472万 | +9.29% | 22.71 | 3.83 |
| 10/12 | 2,171 | 2,225 | 2,156 | 2,203 | +0.64% | 3,128,000 | 6185億5834万 | +8.9% | 22.49 | 3.8 |
| 10/11 | 2,171 | 2,199 | 2,169 | 2,189 | +2.24% | 2,450,000 | 6146億2742万 | +8.85% | 22.35 | 3.77 |
| 10/07 | 2,110 | 2,153 | 2,105 | 2,141 | +0.9% | 2,548,000 | 6011億4998万 | +7.05% | 21.86 | 3.69 |
| 10/06 | 2,237 | 2,247 | 2,103 | 2,122 | -3.02% | 7,683,000 | 5958億1516万 | +6.69% | 21.67 | 3.66 |
| 10/05 | 2,179 | 2,219 | 2,164 | 2,188 | +1.81% | 5,342,000 | 6143億4664万 | +10.56% | 22.34 | 3.77 |
| 10/04 | 2,143 | 2,170 | 2,134 | 2,149 | +0.66% | 3,583,000 | 6033億9622万 | +9.25% | 21.94 | 3.7 |
| 10/03 | 2,074 | 2,154 | 2,073 | 2,135 | +5.02% | 3,875,000 | 5994億6530万 | +9.1% | 21.8 | 3.68 |
