時価総額
2016/11/04～2017/03/31
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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,197 | 1,200 | 1,163 | 1,167 | -1.69% | 3,824,400 | 4222億14万 | -5.38% | 79.63 | 0.73 |
| 03/30 | 1,187 | 1,217 | 1,183 | 1,187 | -0.56% | 3,564,900 | 4294億3785万 | -3.99% | 81 | 0.74 |
| 03/29 | 1,210 | 1,223 | 1,183 | 1,193 | +1.13% | 3,612,900 | 4318億5042万 | -3.69% | 81.45 | 0.75 |
| 03/28 | 1,167 | 1,190 | 1,167 | 1,180 | +1.14% | 2,727,600 | 4270億2528万 | -4.84% | 80.54 | 0.74 |
| 03/27 | 1,173 | 1,180 | 1,157 | 1,167 | -1.96% | 3,677,400 | 4222億14万 | -5.99% | 79.63 | 0.73 |
| 03/24 | 1,200 | 1,213 | 1,187 | 1,190 | -0.83% | 3,183,300 | 4306億4414万 | -4.26% | 81.22 | 0.75 |
| 03/23 | 1,200 | 1,223 | 1,200 | 1,200 | +0.28% | 3,369,000 | 4342億6300万 | -3.54% | 81.91 | 0.75 |
| 03/22 | 1,220 | 1,230 | 1,197 | 1,197 | -4.01% | 4,858,800 | 4330億5671万 | -3.88% | 81.68 | 0.75 |
| 03/21 | 1,240 | 1,253 | 1,217 | 1,247 | -0.53% | 2,800,500 | 4511億5100万 | +0.05% | 85.09 | 0.78 |
| 03/17 | 1,267 | 1,270 | 1,250 | 1,253 | -1.83% | 3,274,200 | 4535億6357万 | +0.67% | 85.55 | 0.79 |
| 03/16 | 1,250 | 1,280 | 1,247 | 1,277 | +1.86% | 4,563,600 | 4620億758万 | +2.71% | 87.14 | 0.8 |
| 03/15 | 1,233 | 1,260 | 1,233 | 1,253 | +0.8% | 2,893,800 | 4535億6357万 | +1.24% | 85.55 | 0.79 |
| 03/14 | 1,260 | 1,263 | 1,240 | 1,243 | -1.06% | 1,994,400 | 4499億4472万 | +0.76% | 84.86 | 0.78 |
| 03/13 | 1,263 | 1,263 | 1,250 | 1,257 | 0% | 3,237,600 | 4547億6986万 | +2.17% | 85.77 | 0.79 |
| 03/10 | 1,270 | 1,273 | 1,250 | 1,257 | -1.82% | 6,860,400 | 4547億6986万 | +2.5% | 85.77 | 0.79 |
| 03/09 | 1,257 | 1,287 | 1,257 | 1,280 | +1.32% | 3,938,100 | 4632億1386万 | +4.83% | 87.37 | 0.8 |
| 03/08 | 1,293 | 1,297 | 1,240 | 1,263 | -1.3% | 7,680,000 | 4571億8243万 | +3.89% | 86.23 | 0.79 |
| 03/07 | 1,277 | 1,297 | 1,277 | 1,280 | +1.05% | 5,479,800 | 4632億1386万 | +5.61% | 87.37 | 0.8 |
| 03/06 | 1,263 | 1,273 | 1,257 | 1,267 | -0.26% | 2,971,500 | 4583億8872万 | +4.77% | 86.46 | 0.79 |
| 03/03 | 1,260 | 1,280 | 1,257 | 1,270 | +1.87% | 6,410,400 | 4595億9500万 | +5.13% | 86.68 | 0.8 |
| 03/02 | 1,263 | 1,273 | 1,247 | 1,247 | +0.54% | 5,292,300 | 4511億5100万 | +3.37% | 85.09 | 0.78 |
| 03/01 | 1,247 | 1,250 | 1,217 | 1,240 | +0.27% | 4,400,100 | 4487億3843万 | +2.73% | 84.64 | 0.78 |
| 02/28 | 1,233 | 1,250 | 1,227 | 1,237 | +1.09% | 4,285,500 | 4475億3214万 | +2.63% | 84.41 | 0.78 |
| 02/27 | 1,233 | 1,237 | 1,200 | 1,223 | -1.61% | 5,351,400 | 4427億700万 | +1.61% | 83.5 | 0.77 |
| 02/24 | 1,257 | 1,267 | 1,237 | 1,243 | -1.32% | 4,360,800 | 4499億4472万 | +3.44% | 84.86 | 0.78 |
| 02/23 | 1,247 | 1,270 | 1,237 | 1,260 | +0.8% | 5,727,300 | 4559億7615万 | +4.91% | 86 | 0.79 |
| 02/22 | 1,223 | 1,253 | 1,213 | 1,250 | +2.74% | 6,157,500 | 4523億5729万 | +4.34% | 85.32 | 0.78 |
| 02/21 | 1,213 | 1,223 | 1,200 | 1,217 | +0.27% | 2,619,300 | 4402億9443万 | +1.9% | 83.04 | 0.76 |
| 02/20 | 1,200 | 1,213 | 1,180 | 1,213 | +0.55% | 2,406,000 | 4390億8814万 | +1.88% | 82.82 | 0.76 |
| 02/17 | 1,213 | 1,227 | 1,200 | 1,207 | -1.36% | 3,243,600 | 4366億7557万 | +1.66% | 82.36 | 0.76 |
| 02/16 | 1,217 | 1,227 | 1,207 | 1,223 | -0.27% | 3,094,200 | 4427億700万 | +3.23% | 83.5 | 0.77 |
| 02/15 | 1,220 | 1,240 | 1,220 | 1,227 | +1.66% | 2,702,700 | 4439億1329万 | +3.78% | 83.73 | 0.77 |
| 02/14 | 1,223 | 1,227 | 1,203 | 1,207 | -1.09% | 4,016,700 | 4366億7557万 | +2.35% | 82.36 | 0.76 |
| 02/13 | 1,220 | 1,223 | 1,207 | 1,220 | +1.39% | 3,181,800 | 4415億71万 | +3.65% | 83.27 | 0.77 |
| 02/10 | 1,177 | 1,207 | 1,173 | 1,203 | +4.34% | 4,722,000 | 4354億6928万 | +2.59% | 82.13 | 0.75 |
| 02/09 | 1,150 | 1,163 | 1,147 | 1,153 | -0.57% | 2,429,100 | 4173億7499万 | -1.51% | 78.72 | 0.72 |
| 02/08 | 1,153 | 1,167 | 1,150 | 1,160 | +1.46% | 3,351,900 | 4197億8756万 | -0.94% | 79.18 | 0.73 |
| 02/07 | 1,143 | 1,163 | 1,143 | 1,143 | -0.58% | 3,842,700 | 4137億5613万 | -2.11% | 78.04 | 0.72 |
| 02/06 | 1,147 | 1,153 | 1,137 | 1,150 | +0.88% | 2,668,800 | 4161億6870万 | -1.29% | 78.49 | 0.72 |
| 02/03 | 1,167 | 1,173 | 1,127 | 1,140 | -0.87% | 5,129,100 | 4125億4985万 | -2.06% | 77.81 | 0.72 |
| 02/02 | 1,180 | 1,183 | 1,143 | 1,150 | -1.99% | 6,668,700 | 4161億6870万 | -1.03% | 78.49 | 0.72 |
| 02/01 | 1,170 | 1,187 | 1,167 | 1,173 | -2.22% | 5,114,700 | 4246億1271万 | +1.24% | 80.09 | 0.74 |
| 01/31 | 1,210 | 1,220 | 1,170 | 1,200 | -3.23% | 6,544,800 | 4342億6300万 | +3.81% | 81.91 | 0.75 |
| 01/30 | 1,233 | 1,257 | 1,230 | 1,240 | +0.54% | 6,186,000 | 4487億3843万 | +7.64% | 84.64 | 0.78 |
| 01/27 | 1,260 | 1,263 | 1,227 | 1,233 | -1.6% | 5,114,700 | 4463億2586万 | +7.43% | 84.18 | 0.77 |
| 01/26 | 1,227 | 1,263 | 1,223 | 1,253 | +3.87% | 6,837,300 | 4535億6357万 | +9.65% | 85.55 | 0.79 |
| 01/25 | 1,227 | 1,233 | 1,200 | 1,207 | +0.56% | 4,971,600 | 4366億7557万 | +5.94% | 82.36 | 0.76 |
| 01/24 | 1,177 | 1,213 | 1,173 | 1,200 | +1.12% | 4,437,000 | 4342億6300万 | +5.63% | 81.91 | 0.75 |
| 01/23 | 1,197 | 1,207 | 1,180 | 1,187 | -1.66% | 5,535,300 | 4294億3785万 | +4.74% | 81 | 0.74 |
| 01/20 | 1,193 | 1,217 | 1,183 | 1,207 | +0.84% | 7,830,300 | 4366億7557万 | +6.78% | 82.36 | 0.76 |
| 01/19 | 1,163 | 1,203 | 1,163 | 1,197 | +4.36% | 11,356,800 | 4330億5671万 | +6.18% | 81.68 | 0.75 |
| 01/18 | 1,110 | 1,150 | 1,110 | 1,147 | +2.08% | 5,399,700 | 4149億6242万 | +1.84% | 78.27 | 0.72 |
| 01/17 | 1,127 | 1,147 | 1,113 | 1,123 | -0.59% | 4,117,200 | 4065億1842万 | -0.15% | 76.67 | 0.7 |
| 01/16 | 1,143 | 1,150 | 1,123 | 1,130 | -2.59% | 3,763,200 | 4089億3099万 | +0.44% | 77.13 | 0.71 |
| 01/13 | 1,130 | 1,160 | 1,123 | 1,160 | +1.46% | 4,005,300 | 4197億8756万 | +3.2% | 79.18 | 0.73 |
| 01/12 | 1,160 | 1,163 | 1,130 | 1,143 | -1.44% | 4,623,000 | 4137億5613万 | +2.17% | 78.04 | 0.72 |
| 01/11 | 1,147 | 1,167 | 1,143 | 1,160 | +2.05% | 4,533,300 | 4197億8756万 | +3.94% | 79.18 | 0.73 |
| 01/10 | 1,137 | 1,153 | 1,127 | 1,137 | -0.29% | 3,716,400 | 4113億4356万 | +2.4% | 77.58 | 0.71 |
| 01/06 | 1,130 | 1,150 | 1,127 | 1,140 | -1.16% | 4,877,400 | 4125億4985万 | +3.35% | 77.81 | 0.72 |
| 01/05 | 1,153 | 1,180 | 1,147 | 1,153 | +1.17% | 6,223,200 | 4173億7499万 | +5.14% | 78.72 | 0.72 |
| 01/04 | 1,100 | 1,143 | 1,100 | 1,140 | +5.56% | 5,200,500 | 4125億4985万 | +4.59% | 77.81 | 0.72 |
| 2016 |
| 12/30 | 1,077 | 1,087 | 1,067 | 1,080 | -0.61% | 2,596,200 | 3908億3670万 | -0.28% | 73.71 | 0.68 |
| 12/29 | 1,087 | 1,093 | 1,070 | 1,087 | -1.51% | 3,633,000 | 3932億4927万 | +0.71% | 74.17 | 0.68 |
| 12/28 | 1,103 | 1,110 | 1,097 | 1,103 | +0.91% | 2,104,200 | 3992億8070万 | +2.73% | 75.31 | 0.69 |
| 12/27 | 1,083 | 1,107 | 1,077 | 1,093 | +0.61% | 3,984,000 | 3956億6184万 | +2.37% | 74.62 | 0.69 |
| 12/26 | 1,083 | 1,097 | 1,077 | 1,087 | -0.91% | 4,921,200 | 3932億4927万 | +2.32% | 74.17 | 0.68 |
| 12/22 | 1,087 | 1,097 | 1,073 | 1,097 | -0.9% | 5,812,500 | 3968億6813万 | +3.75% | 74.85 | 0.69 |
| 12/21 | 1,120 | 1,127 | 1,097 | 1,107 | -1.19% | 4,629,600 | 4004億8699万 | +5.3% | 75.53 | 0.69 |
| 12/20 | 1,100 | 1,120 | 1,097 | 1,120 | +0.3% | 4,853,700 | 4053億1213万 | +7.38% | 76.44 | 0.7 |
| 12/19 | 1,137 | 1,143 | 1,113 | 1,117 | -3.74% | 5,507,700 | 4041億584万 | +7.79% | 76.22 | 0.7 |
| 12/16 | 1,137 | 1,163 | 1,137 | 1,160 | +2.05% | 5,208,900 | 4197億8756万 | +12.95% | 79.17 | 0.73 |
| 12/15 | 1,133 | 1,153 | 1,123 | 1,137 | +1.19% | 6,228,300 | 4113億4356万 | +11.99% | 77.58 | 0.71 |
| 12/14 | 1,120 | 1,133 | 1,110 | 1,123 | +0.9% | 5,288,700 | 4065億1842万 | +12.22% | 76.67 | 0.7 |
| 12/13 | 1,087 | 1,120 | 1,083 | 1,113 | -0.89% | 8,756,100 | 4028億9956万 | +12.46% | 75.99 | 0.7 |
| 12/12 | 1,180 | 1,187 | 1,110 | 1,123 | -3.71% | 10,545,300 | 4065億1842万 | +14.86% | 76.67 | 0.7 |
| 12/09 | 1,150 | 1,183 | 1,140 | 1,167 | +2.64% | 10,363,200 | 4222億14万 | +20.9% | 79.63 | 0.73 |
| 12/08 | 1,140 | 1,143 | 1,110 | 1,137 | +1.49% | 5,418,900 | 4113億4356万 | +19.52% | 77.58 | 0.71 |
| 12/07 | 1,103 | 1,137 | 1,100 | 1,120 | +2.44% | 8,023,200 | 4053億1213万 | +19.28% | 76.44 | 0.7 |
| 12/06 | 1,063 | 1,093 | 1,057 | 1,093 | +4.13% | 6,376,500 | 3956億6184万 | +17.56% | 74.62 | 0.69 |
| 12/05 | 1,040 | 1,053 | 1,037 | 1,050 | 0% | 4,974,600 | 3799億8012万 | +14.25% | 71.67 | 0.66 |
| 12/02 | 1,027 | 1,057 | 1,023 | 1,050 | +4.3% | 9,538,500 | 3799億8012万 | +15.38% | 71.67 | 0.66 |
| 12/01 | 1,010 | 1,023 | 1,003 | 1,007 | +2.72% | 6,348,000 | 3642億9840万 | +11.73% | 68.71 | 0.63 |
| 11/30 | 983 | 990 | 973 | 980 | +0.68% | 4,373,700 | 3546億4811万 | +9.5% | 66.89 | 0.61 |
| 11/29 | 967 | 973 | 950 | 973 | -0.68% | 4,423,800 | 3522億3554万 | +9.36% | 66.43 | 0.61 |
| 11/28 | 973 | 983 | 963 | 980 | 0% | 3,051,000 | 3546億4811万 | +10.73% | 66.89 | 0.61 |
| 11/25 | 993 | 1,010 | 967 | 980 | -0.34% | 6,743,700 | 3546億4811万 | +11.24% | 66.89 | 0.61 |
| 11/24 | 967 | 983 | 957 | 983 | +3.15% | 4,680,900 | 3558億5440万 | +12.38% | 67.12 | 0.62 |
| 11/22 | 950 | 960 | 940 | 953 | -0.35% | 3,846,900 | 3449億9782万 | +9.58% | 65.07 | 0.6 |
| 11/21 | 950 | 963 | 943 | 957 | +1.06% | 4,316,400 | 3462億411万 | +10.6% | 65.3 | 0.6 |
| 11/18 | 967 | 977 | 947 | 947 | +0.35% | 6,182,100 | 3425億8525万 | +10.08% | 64.61 | 0.59 |
| 11/17 | 933 | 943 | 917 | 943 | -0.35% | 4,990,200 | 3413億7897万 | +10.2% | 64.39 | 0.59 |
| 11/16 | 953 | 953 | 930 | 947 | +2.53% | 4,684,800 | 3425億8525万 | +11.24% | 64.61 | 0.59 |
| 11/15 | 933 | 953 | 917 | 923 | -1.07% | 3,978,900 | 3341億4125万 | +9.01% | 63.02 | 0.58 |
| 11/14 | 890 | 940 | 890 | 933 | +5.26% | 5,691,300 | 3377億6011万 | +10.58% | 63.7 | 0.59 |
| 11/11 | 870 | 890 | 867 | 887 | +3.5% | 5,070,900 | 3208億7210万 | +5.68% | 60.52 | 0.56 |
| 11/10 | 860 | 863 | 833 | 857 | +7.98% | 5,979,600 | 3100億1553万 | +2.47% | 58.47 | 0.54 |
| 11/09 | 863 | 880 | 773 | 793 | -7.03% | 11,521,800 | 2870億9609万 | -4.88% | 54.15 | 0.5 |
| 11/08 | 830 | 857 | 827 | 853 | +3.64% | 6,535,200 | 3088億924万 | +2.44% | 58.24 | 0.54 |
| 11/07 | 817 | 830 | 807 | 823 | +4.22% | 4,644,600 | 2979億5267万 | -0.8% | 56.2 | 0.52 |
| 11/04 | 800 | 807 | 787 | 790 | -2.47% | 4,207,200 | 2858億8980万 | -4.7% | 53.92 | 0.5 |
