時価総額
2017/06/08～2017/10/31
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 |
|---|
| 2017 |
| 10/31 | 1,303 | 1,304 | 1,284 | 1,294 | -0.69% | 6,800 | 22億4120万 | +0.39% | 8.04 | 0.88 |
| 10/30 | 1,337 | 1,337 | 1,285 | 1,303 | -2.47% | 17,000 | 22億5679万 | +0.93% | 8.1 | 0.88 |
| 10/27 | 1,335 | 1,477 | 1,276 | 1,336 | +0.91% | 91,500 | 23億1395万 | +3.73% | 8.31 | 0.9 |
| 10/26 | 1,278 | 1,335 | 1,276 | 1,324 | +3.6% | 62,700 | 22億9316万 | +3.2% | 8.23 | 0.9 |
| 10/25 | 1,237 | 1,300 | 1,237 | 1,278 | +3.48% | 29,500 | 22億1349万 | 0% | 7.94 | 0.86 |
| 10/24 | 1,235 | 1,240 | 1,233 | 1,235 | 0% | 1,700 | 21億3902万 | -3.14% | 7.68 | 0.84 |
| 10/23 | 1,231 | 1,237 | 1,223 | 1,235 | +1.15% | 3,600 | 21億3902万 | -2.91% | 7.68 | 0.84 |
| 10/20 | 1,234 | 1,237 | 1,219 | 1,221 | -1.21% | 5,900 | 21億1477万 | -3.78% | 7.59 | 0.83 |
| 10/19 | 1,236 | 1,248 | 1,233 | 1,236 | 0% | 5,100 | 21億4075万 | -2.75% | 7.68 | 0.84 |
| 10/18 | 1,266 | 1,266 | 1,235 | 1,236 | -2.37% | 7,800 | 21億4075万 | -2.91% | 7.68 | 0.84 |
| 10/17 | 1,235 | 1,266 | 1,235 | 1,266 | +2.34% | 7,600 | 21億9271万 | -0.39% | 7.87 | 0.86 |
| 10/16 | 1,239 | 1,247 | 1,232 | 1,237 | -0.16% | 13,600 | 21億4248万 | -2.29% | 7.69 | 0.84 |
| 10/13 | 1,259 | 1,267 | 1,239 | 1,239 | -1.51% | 24,700 | 21億4594万 | -2.06% | 7.7 | 0.84 |
| 10/12 | 1,270 | 1,284 | 1,258 | 1,258 | -0.24% | 8,900 | 21億7885万 | -0.55% | 7.82 | 0.85 |
| 10/11 | 1,262 | 1,275 | 1,261 | 1,261 | -0.79% | 9,100 | 21億8405万 | -0.16% | 7.84 | 0.85 |
| 10/10 | 1,267 | 1,289 | 1,243 | 1,271 | -0.7% | 15,200 | 22億137万 | +1.11% | 7.9 | 0.86 |
| 10/06 | 1,267 | 1,290 | 1,266 | 1,280 | +1.27% | 6,400 | 22億1696万 | +2.15% | 7.96 | 0.87 |
| 10/05 | 1,270 | 1,290 | 1,264 | 1,264 | -1.63% | 7,400 | 21億8924万 | +1.2% | 7.86 | 0.85 |
| 10/04 | 1,308 | 1,319 | 1,275 | 1,285 | -2.5% | 18,700 | 22億2562万 | +3.21% | 7.99 | 0.87 |
| 10/03 | 1,310 | 1,328 | 1,309 | 1,318 | +1.38% | 6,800 | 22億8277万 | +6.29% | 8.19 | 0.89 |
| 10/02 | 1,350 | 1,360 | 1,299 | 1,300 | -3.92% | 22,300 | 22億5160万 | +5.26% | 8.08 | 0.88 |
| 09/29 | 1,395 | 1,395 | 1,351 | 1,353 | -3.01% | 11,600 | 23億4339万 | +10.09% | 8.41 | 0.92 |
| 09/28 | 1,361 | 1,424 | 1,350 | 1,395 | +1.75% | 24,800 | 24億1614万 | +14.44% | 8.67 | 0.94 |
| 09/27 | 1,413 | 1,461 | 1,357 | 1,371 | -4.59% | 54,600 | 23億7457万 | +13.59% | 8.52 | 0.93 |
| 09/26 | 1,320 | 1,497 | 1,319 | 1,437 | +8.45% | 136,600 | 24億8888万 | +20.15% | 8.93 | 0.97 |
| 09/25 | 1,229 | 1,325 | 1,229 | 1,325 | +7.81% | 66,700 | 22億9490万 | +12.1% | 8.24 | 0.9 |
| 09/22 | 1,233 | 1,233 | 1,211 | 1,229 | +0.74% | 7,300 | 21億2862万 | +4.77% | 7.64 | 0.83 |
| 09/21 | 1,223 | 1,257 | 1,211 | 1,220 | +1.67% | 23,400 | 21億1304万 | +4.27% | 7.58 | 0.83 |
| 09/20 | 1,198 | 1,216 | 1,189 | 1,200 | 0% | 15,600 | 20億7840万 | +2.92% | 7.46 | 0.81 |
| 09/19 | 1,213 | 1,232 | 1,180 | 1,200 | +4.08% | 33,200 | 20億7840万 | +3.27% | 7.46 | 0.81 |
| 09/15 | 1,130 | 1,178 | 1,130 | 1,153 | -2.21% | 27,900 | 19億9699万 | -0.35% | 7.17 | 0.78 |
| 09/14 | 1,175 | 1,221 | 1,112 | 1,179 | -6.8% | 75,100 | 20億4202万 | +2.08% | 7.33 | 0.8 |
| 09/13 | 1,265 | 1,294 | 1,240 | 1,265 | -0.63% | 47,100 | 21億9098万 | +9.71% | 7.86 | 0.86 |
| 09/12 | 1,208 | 1,292 | 1,208 | 1,273 | +6.8% | 53,400 | 22億483万 | +10.89% | 7.91 | 0.86 |
| 09/11 | 1,173 | 1,228 | 1,168 | 1,192 | +3.2% | 22,400 | 20億6454万 | +4.38% | 7.41 | 0.81 |
| 09/08 | 1,181 | 1,198 | 1,133 | 1,155 | -4.15% | 12,800 | 20億46万 | +1.4% | 7.18 | 0.78 |
| 09/07 | 1,234 | 1,234 | 1,188 | 1,205 | -2.35% | 13,800 | 20億8706万 | +5.89% | 7.49 | 0.81 |
| 09/06 | 1,199 | 1,239 | 1,130 | 1,234 | +2.92% | 37,100 | 21億3728万 | +8.82% | 7.67 | 0.83 |
| 09/05 | 1,130 | 1,315 | 1,130 | 1,199 | +6.11% | 115,100 | 20億7666万 | +6.29% | 7.45 | 0.81 |
| 09/04 | 1,162 | 1,162 | 1,127 | 1,130 | -3.58% | 12,800 | 19億5716万 | +0.27% | 7.02 | 0.76 |
| 09/01 | 1,172 | 1,176 | 1,146 | 1,172 | 0% | 7,100 | 20億2990万 | +3.53% | 7.29 | 0.79 |
| 08/31 | 1,169 | 1,179 | 1,140 | 1,172 | +0.17% | 16,700 | 20億2990万 | +3.26% | 7.29 | 0.79 |
| 08/30 | 1,160 | 1,170 | 1,135 | 1,170 | +1.74% | 10,000 | 20億2644万 | +2.81% | 7.27 | 0.79 |
| 08/29 | 1,155 | 1,159 | 1,140 | 1,150 | -2.87% | 18,600 | 19億9180万 | +0.61% | 7.15 | 0.78 |
| 08/28 | 1,166 | 1,184 | 1,146 | 1,184 | +1.72% | 11,000 | 20億5068万 | +3.5% | 7.36 | 0.8 |
| 08/25 | 1,107 | 1,170 | 1,107 | 1,164 | +5.15% | 11,400 | 20億1604万 | +1.75% | 7.24 | 0.79 |
| 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 |
