時価総額
2017/03/31～2017/08/24
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 |
| 08/24 | 1,082 | 1,107 | 1,082 | 1,107 | +1.1% | 3,700 | 19億1732万 | -3.32% | 6.88 | 0.75 |
| 08/23 | 1,084 | 1,107 | 1,076 | 1,095 | +1.01% | 9,200 | 18億9654万 | -4.53% | 6.81 | 0.74 |
| 08/22 | 1,080 | 1,097 | 1,076 | 1,084 | -1.09% | 3,300 | 18億7748万 | -5.74% | 6.74 | 0.73 |
| 08/21 | 1,111 | 1,111 | 1,080 | 1,096 | -1.08% | 9,200 | 18億9827万 | -5.11% | 6.81 | 0.74 |
| 08/18 | 1,120 | 1,133 | 1,101 | 1,108 | -2.12% | 7,300 | 19億1905万 | -4.48% | 6.89 | 0.75 |
| 08/17 | 1,127 | 1,141 | 1,115 | 1,132 | +0.8% | 5,500 | 19億6062万 | -2.83% | 7.04 | 0.77 |
| 08/16 | 1,098 | 1,134 | 1,098 | 1,123 | +1.45% | 3,800 | 19億4503万 | -3.85% | 6.98 | 0.76 |
| 08/15 | 1,094 | 1,120 | 1,090 | 1,107 | +2.79% | 10,100 | 19億1732万 | -5.55% | 6.88 | 0.75 |
| 08/14 | 1,080 | 1,091 | 1,051 | 1,077 | -3.06% | 9,000 | 18億6536万 | -8.57% | 6.7 | 0.73 |
| 08/10 | 1,112 | 1,120 | 1,090 | 1,111 | -0.09% | 13,900 | 19億2425万 | -6.32% | 6.91 | 0.75 |
| 08/09 | 1,140 | 1,149 | 1,111 | 1,112 | -2.71% | 7,000 | 19億2598万 | -6.55% | 6.91 | 0.75 |
| 08/08 | 1,138 | 1,145 | 1,131 | 1,143 | +1.15% | 3,600 | 19億7967万 | -4.27% | 7.11 | 0.77 |
| 08/07 | 1,125 | 1,137 | 1,111 | 1,130 | +1.71% | 6,600 | 19億5716万 | -5.68% | 7.02 | 0.76 |
| 08/04 | 1,097 | 1,125 | 1,097 | 1,111 | -1.16% | 3,200 | 19億2425万 | -7.65% | 6.91 | 0.75 |
| 08/03 | 1,100 | 1,127 | 1,080 | 1,124 | +0.36% | 21,100 | 19億4676万 | -7.11% | 6.99 | 0.76 |
| 08/02 | 1,054 | 1,140 | 1,048 | 1,120 | +3.04% | 32,200 | 19億3984万 | -7.59% | 6.96 | 0.76 |
| 08/01 | 1,159 | 1,159 | 1,081 | 1,087 | -6.62% | 37,600 | 18億8268万 | -10.61% | 6.76 | 0.74 |
| 07/31 | 1,228 | 1,228 | 1,155 | 1,164 | -6.51% | 28,000 | 20億1604万 | -4.82% | 7.24 | 0.79 |
| 07/28 | 1,321 | 1,329 | 1,230 | 1,245 | -1.58% | 34,700 | 21億5634万 | +1.47% | 7.74 | 0.84 |
| 07/27 | 1,251 | 1,319 | 1,251 | 1,265 | +2.26% | 36,200 | 21億9098万 | +2.93% | 7.86 | 0.86 |
| 07/26 | 1,312 | 1,400 | 1,228 | 1,237 | -5.64% | 96,800 | 21億4248万 | +0.57% | 7.69 | 0.84 |
| 07/25 | 1,171 | 1,430 | 1,171 | 1,311 | +12.05% | 284,900 | 22億7065万 | +6.33% | 8.15 | 0.89 |
| 07/24 | 1,169 | 1,170 | 1,130 | 1,170 | -0.34% | 18,600 | 20億2644万 | -5.03% | 7.27 | 0.79 |
| 07/21 | 1,173 | 1,181 | 1,159 | 1,174 | -0.59% | 8,700 | 20億3336万 | -5.02% | 7.3 | 0.79 |
| 07/20 | 1,175 | 1,187 | 1,175 | 1,181 | +0.51% | 2,200 | 20億4549万 | -4.91% | 7.34 | 0.8 |
| 07/19 | 1,172 | 1,190 | 1,172 | 1,175 | +0.09% | 3,600 | 20億3510万 | -6% | 7.3 | 0.79 |
| 07/18 | 1,191 | 1,197 | 1,172 | 1,174 | -2.57% | 11,900 | 20億3336万 | -6.83% | 7.3 | 0.79 |
| 07/14 | 1,212 | 1,217 | 1,205 | 1,205 | -0.82% | 5,900 | 20億8706万 | -5.04% | 7.49 | 0.81 |
| 07/13 | 1,215 | 1,229 | 1,215 | 1,215 | -0.41% | 5,300 | 21億438万 | -5% | 7.55 | 0.82 |
| 07/12 | 1,213 | 1,245 | 1,211 | 1,220 | +0.58% | 7,000 | 21億1304万 | -5.35% | 7.58 | 0.83 |
| 07/11 | 1,214 | 1,222 | 1,209 | 1,213 | -0.49% | 7,600 | 21億91万 | -6.62% | 7.54 | 0.82 |
| 07/10 | 1,246 | 1,250 | 1,214 | 1,219 | -3.25% | 8,800 | 21億1130万 | -7.02% | 7.58 | 0.82 |
| 07/07 | 1,278 | 1,278 | 1,240 | 1,260 | -1.56% | 12,900 | 21億8232万 | -4.91% | 7.83 | 0.85 |
| 07/06 | 1,187 | 1,281 | 1,187 | 1,280 | +6.31% | 71,200 | 22億1696万 | -4.26% | 7.96 | 0.87 |
| 07/05 | 1,210 | 1,232 | 1,200 | 1,204 | -1.23% | 14,700 | 20億8532万 | -10.68% | 7.48 | 0.81 |
| 07/04 | 1,248 | 1,248 | 1,205 | 1,219 | -2.87% | 14,000 | 21億1130万 | -10.56% | 7.58 | 0.82 |
| 07/03 | 1,236 | 1,255 | 1,209 | 1,255 | +1.29% | 11,900 | 21億7366万 | -8.93% | 7.8 | 0.85 |
| 06/30 | 1,224 | 1,282 | 1,220 | 1,239 | -3.5% | 15,900 | 21億4594万 | -10.93% | 7.7 | 0.84 |
| 06/29 | 1,170 | 1,290 | 1,170 | 1,284 | +9.28% | 27,600 | 22億2388万 | -8.81% | 7.98 | 0.87 |
| 06/28 | 1,225 | 1,230 | 1,175 | 1,175 | -4.94% | 34,400 | 20億3510万 | -17.6% | 7.3 | 0.79 |
| 06/27 | 1,263 | 1,267 | 1,236 | 1,236 | -2.29% | 14,400 | 21億4075万 | -14.64% | 7.68 | 0.84 |
| 06/26 | 1,234 | 1,273 | 1,234 | 1,265 | +1.2% | 11,700 | 21億9098万 | -14.12% | 7.86 | 0.86 |
| 06/23 | 1,271 | 1,300 | 1,247 | 1,250 | -3.03% | 25,800 | 21億6500万 | -16.72% | 7.77 | 0.85 |
| 06/22 | 1,298 | 1,312 | 1,289 | 1,289 | -0.92% | 11,000 | 22億3254万 | -15.42% | 8.01 | 0.87 |
| 06/21 | 1,290 | 1,315 | 1,290 | 1,301 | -0.91% | 10,800 | 22億5333万 | -16.01% | 8.09 | 0.88 |
| 06/20 | 1,299 | 1,320 | 1,276 | 1,313 | +2.34% | 17,500 | 22億7411万 | -16.63% | 8.16 | 0.89 |
| 06/19 | 1,278 | 1,312 | 1,278 | 1,283 | +0.86% | 14,400 | 22億2215万 | -19.96% | 7.98 | 0.87 |
| 06/16 | 1,313 | 1,314 | 1,253 | 1,272 | -3.12% | 48,300 | 22億310万 | -21.92% | 7.91 | 0.86 |
| 06/15 | 1,332 | 1,339 | 1,282 | 1,313 | -4.99% | 38,600 | 22億7411万 | -20.62% | 8.16 | 0.89 |
| 06/14 | 1,449 | 1,449 | 1,382 | 1,382 | -4.29% | 23,600 | 23億9362万 | -17.54% | 8.59 | 0.93 |
| 06/13 | 1,400 | 1,476 | 1,399 | 1,444 | +3.29% | 26,100 | 25億100万 | -14.71% | 8.98 | 0.98 |
| 06/12 | 1,438 | 1,443 | 1,376 | 1,398 | -3.05% | 37,200 | 24億2133万 | -18.2% | 8.69 | 0.95 |
| 06/09 | 1,511 | 1,560 | 1,435 | 1,442 | -2.63% | 47,600 | 24億9754万 | -16.26% | 8.96 | 0.98 |
| 06/08 | 1,468 | 1,499 | 1,450 | 1,481 | +0.89% | 27,700 | 25億6509万 | -14.34% | 9.21 | 1 |
| 06/07 | 1,520 | 1,520 | 1,433 | 1,468 | -3.1% | 48,200 | 25億4257万 | -15.39% | 9.13 | 0.99 |
| 06/06 | 1,560 | 1,575 | 1,510 | 1,515 | -2.88% | 32,800 | 26億2398万 | -12.88% | 9.42 | 1.02 |
| 06/05 | 1,590 | 1,590 | 1,560 | 1,560 | +0.19% | 31,600 | 27億192万 | -10.4% | 9.7 | 1.06 |
| 06/02 | 1,584 | 1,600 | 1,550 | 1,557 | -0.51% | 27,900 | 26億9672万 | -10.62% | 9.68 | 1.05 |
| 06/01 | 1,605 | 1,605 | 1,562 | 1,565 | -0.63% | 20,000 | 27億1058万 | -10.11% | 9.73 | 1.06 |
| 05/31 | 1,570 | 1,610 | 1,569 | 1,575 | -0.63% | 25,400 | 27億2790万 | -9.38% | 9.79 | 1.07 |
| 05/30 | 1,577 | 1,615 | 1,550 | 1,585 | +0.32% | 30,600 | 27億4522万 | -8.7% | 9.85 | 1.07 |
| 05/29 | 1,654 | 1,654 | 1,561 | 1,580 | -4.88% | 70,600 | 27億3656万 | -9.25% | 9.82 | 1.07 |
| 05/26 | 1,696 | 1,722 | 1,661 | 1,661 | -3.88% | 45,900 | 28億7685万 | -4.43% | 10.33 | 1.12 |
| 05/25 | 1,717 | 1,730 | 1,666 | 1,728 | -0.63% | 83,100 | 29億9289万 | -0.35% | 10.74 | 1.17 |
| 05/24 | 1,829 | 1,859 | 1,685 | 1,739 | -5.95% | 215,300 | 30億1194万 | +0.12% | 10.81 | 1.18 |
| 05/23 | 1,964 | 1,984 | 1,821 | 1,849 | -6.09% | 138,400 | 32億246万 | +5.6% | 11.49 | 1.25 |
| 05/22 | 1,880 | 1,977 | 1,871 | 1,969 | +7.3% | 143,200 | 34億1030万 | +11.75% | 12.24 | 1.33 |
| 05/19 | 1,910 | 1,912 | 1,752 | 1,835 | -3.88% | 169,200 | 31億7822万 | +4.74% | 11.41 | 1.24 |
| 05/18 | 1,870 | 1,930 | 1,803 | 1,909 | -2.45% | 92,100 | 33億638万 | +9.97% | 11.87 | 1.29 |
| 05/17 | 1,977 | 2,000 | 1,930 | 1,957 | -2.83% | 94,500 | 33億8952万 | +13.98% | 12.17 | 1.32 |
| 05/16 | 1,935 | 2,040 | 1,924 | 2,014 | +4.73% | 121,000 | 34億8824万 | +19.6% | 12.52 | 1.36 |
| 05/15 | 1,870 | 1,970 | 1,870 | 1,923 | +1.26% | 74,000 | 33億3063万 | +16.33% | 11.95 | 1.3 |
| 05/12 | 1,880 | 1,950 | 1,856 | 1,899 | +1.99% | 119,900 | 32億8906万 | +16.79% | 11.81 | 1.28 |
| 05/11 | 1,838 | 1,949 | 1,803 | 1,862 | +3.56% | 131,000 | 32億2498万 | +16.96% | 11.58 | 1.26 |
| 05/10 | 1,826 | 1,885 | 1,745 | 1,798 | -3.33% | 201,200 | 31億1413万 | +15.78% | 11.18 | 1.22 |
| 05/09 | 1,700 | 2,120 | 1,699 | 1,860 | +8.14% | 713,400 | 32億2152万 | +23.18% | 11.56 | 1.26 |
| 05/08 | 1,697 | 1,750 | 1,650 | 1,720 | +5.85% | 146,900 | 29億7904万 | +17.41% | 10.69 | 1.16 |
| 05/02 | 1,644 | 1,715 | 1,625 | 1,625 | +0.12% | 126,800 | 28億1450万 | +13.96% | 10.1 | 1.1 |
| 05/01 | 1,680 | 1,680 | 1,590 | 1,623 | +3.11% | 135,000 | 28億1103万 | +16.68% | 10.09 | 1.1 |
| 04/28 | 1,570 | 1,662 | 1,557 | 1,574 | +0.7% | 133,800 | 27億2616万 | +16.16% | 9.78 | 1.06 |
| 04/27 | 1,530 | 1,594 | 1,505 | 1,563 | -0.45% | 97,200 | 27億711万 | +18.32% | 9.72 | 1.06 |
| 04/26 | 1,571 | 1,760 | 1,543 | 1,570 | +1.95% | 325,900 | 27億1924万 | +21.89% | 9.76 | 1.06 |
| 04/25 | 1,545 | 1,625 | 1,494 | 1,540 | +3.49% | 152,500 | 26億6728万 | +22.81% | 9.57 | 1.04 |
| 04/24 | 1,546 | 1,546 | 1,470 | 1,488 | -3.25% | 91,600 | 25億7721万 | +21.67% | 9.25 | 1.01 |
| 04/21 | 1,620 | 1,675 | 1,517 | 1,538 | -9.53% | 216,200 | 26億6381万 | +28.92% | 9.56 | 1.04 |
| 04/20 | 1,700 | 1,875 | 1,654 | 1,700 | +12.96% | 1,068,200 | 29億4440万 | +46.3% | 10.57 | 1.15 |
| 04/19 | 1,604 | 1,669 | 1,498 | 1,505 | -4.14% | 541,300 | 26億666万 | +33.9% | 9.36 | 1.02 |
| 04/18 | 1,753 | 1,775 | 1,553 | 1,570 | -12.04% | 509,800 | 27億1924万 | +42.99% | 9.76 | 1.06 |
| 04/17 | 1,940 | 2,065 | 1,730 | 1,785 | -15.44% | 578,100 | 30億9162万 | +67.29% | 11.1 | 1.21 |
| 04/14 | 2,570 | 2,570 | 1,903 | 2,111 | -0.42% | 1,404,800 | 36億5625万 | +105.55% | 13.12 | 1.43 |
| 04/13 | 1,880 | 2,120 | 1,870 | 2,120 | +23.26% | 860,300 | 36億7184万 | +117.66% | 13.18 | 1.43 |
| 04/12 | 1,410 | 1,720 | 1,390 | 1,720 | +21.13% | 797,600 | 29億7904万 | +86.96% | 10.69 | 1.16 |
| 04/11 | 1,487 | 1,515 | 1,363 | 1,420 | -0.7% | 1,000,700 | 24億5944万 | +60.82% | 8.83 | 0.96 |
| 04/10 | 1,310 | 1,430 | 1,251 | 1,430 | +26.55% | 814,100 | 24億7676万 | +66.67% | 8.89 | 0.97 |
| 04/07 | 1,210 | 1,234 | 1,065 | 1,130 | -8.87% | 510,500 | 19億5716万 | +35.82% | 7.02 | 0.76 |
| 04/06 | 1,288 | 1,442 | 1,086 | 1,240 | -1.43% | 1,639,100 | 21億4768万 | +51.59% | 7.71 | 0.84 |
| 04/05 | 1,030 | 1,339 | 931 | 1,258 | +21.08% | 1,333,900 | 21億7885万 | +57.25% | 7.82 | 0.85 |
| 04/04 | 1,039 | 1,039 | 1,039 | 1,039 | +16.87% | 106,000 | 17億9954万 | +32.86% | 6.46 | 0.7 |
| 04/03 | 784 | 889 | 779 | 889 | +20.3% | 126,000 | 15億3974万 | +15.3% | 5.53 | 0.6 |
| 03/31 | 738 | 739 | 729 | 739 | +0.14% | 3,300 | 12億7994万 | -3.65% | 4.59 | 0.5 |
