時価総額
2017/04/27～2017/09/21
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 |
| 09/21 | 1,015 | 1,022 | 1,009 | 1,012 | +0.1% | 119,500 | 427億2744万 | -0.69% | 142.25 | 0.62 |
| 09/20 | 1,011 | 1,017 | 1,005 | 1,011 | +0.5% | 158,300 | 426億8522万 | -0.88% | 142.11 | 0.62 |
| 09/19 | 1,008 | 1,018 | 1,004 | 1,006 | +0.5% | 192,300 | 424億7412万 | -1.47% | 141.41 | 0.61 |
| 09/15 | 1,001 | 1,001 | 996 | 1,001 | -0.1% | 216,600 | 422億6302万 | -2.05% | 140.7 | 0.61 |
| 09/14 | 1,015 | 1,015 | 1,002 | 1,002 | -0.5% | 46,000 | 423億524万 | -2.05% | 140.84 | 0.61 |
| 09/13 | 1,019 | 1,019 | 1,001 | 1,007 | -0.79% | 67,000 | 425億1634万 | -1.66% | 141.55 | 0.61 |
| 09/12 | 1,010 | 1,018 | 998 | 1,015 | +1.5% | 109,500 | 428億5411万 | -0.98% | 142.67 | 0.62 |
| 09/11 | 1,008 | 1,009 | 998 | 1,000 | +0.3% | 137,200 | 422億2080万 | -2.44% | 140.56 | 0.61 |
| 09/08 | 1,000 | 1,003 | 996 | 997 | -0.3% | 85,800 | 420億9413万 | -2.83% | 140.14 | 0.61 |
| 09/07 | 1,000 | 1,007 | 997 | 1,000 | 0% | 107,700 | 422億2080万 | -2.63% | 140.56 | 0.61 |
| 09/06 | 994 | 1,004 | 986 | 1,000 | +0.6% | 115,900 | 422億2080万 | -2.72% | 140.56 | 0.61 |
| 09/05 | 1,016 | 1,016 | 994 | 994 | -1.68% | 145,900 | 419億6747万 | -3.5% | 139.72 | 0.6 |
| 09/04 | 1,030 | 1,034 | 1,005 | 1,011 | -2.51% | 93,100 | 426億8522万 | -1.84% | 142.11 | 0.62 |
| 09/01 | 1,046 | 1,050 | 1,032 | 1,037 | -0.38% | 57,600 | 437億8296万 | +0.68% | 145.76 | 0.63 |
| 08/31 | 1,052 | 1,052 | 1,040 | 1,041 | -1.05% | 52,400 | 439億5185万 | +1.17% | 146.33 | 0.63 |
| 08/30 | 1,036 | 1,053 | 1,033 | 1,052 | +1.84% | 70,000 | 444億1628万 | +2.33% | 147.87 | 0.64 |
| 08/29 | 1,037 | 1,039 | 1,021 | 1,033 | -0.48% | 52,400 | 436億1408万 | +0.58% | 145.2 | 0.63 |
| 08/28 | 1,027 | 1,041 | 1,027 | 1,038 | +1.07% | 42,200 | 438億2519万 | +1.17% | 145.9 | 0.63 |
| 08/25 | 1,017 | 1,030 | 1,013 | 1,027 | +1.18% | 51,900 | 433億6076万 | +0.2% | 144.36 | 0.62 |
| 08/24 | 1,016 | 1,022 | 1,014 | 1,015 | -0.49% | 43,400 | 428億5411万 | -0.98% | 142.67 | 0.62 |
| 08/23 | 1,027 | 1,028 | 1,017 | 1,020 | -0.68% | 75,200 | 430億6521万 | -0.58% | 143.37 | 0.62 |
| 08/22 | 1,032 | 1,036 | 1,024 | 1,027 | -0.87% | 61,500 | 433億6076万 | +0.1% | 144.36 | 0.62 |
| 08/21 | 1,046 | 1,046 | 1,030 | 1,036 | -0.86% | 43,300 | 437億4074万 | +1.07% | 145.62 | 0.63 |
| 08/18 | 1,038 | 1,053 | 1,028 | 1,045 | -0.67% | 98,500 | 441億2073万 | +2.05% | 146.89 | 0.64 |
| 08/17 | 1,045 | 1,057 | 1,042 | 1,052 | +0.67% | 67,700 | 444億1628万 | +2.94% | 147.87 | 0.64 |
| 08/16 | 1,037 | 1,048 | 1,037 | 1,045 | +0.87% | 75,900 | 441億2073万 | +2.45% | 146.89 | 0.64 |
| 08/15 | 1,027 | 1,038 | 1,027 | 1,036 | +1.57% | 90,100 | 437億4074万 | +1.67% | 145.62 | 0.63 |
| 08/14 | 1,017 | 1,025 | 1,017 | 1,020 | -0.49% | 110,600 | 430億6521万 | +0.2% | 143.37 | 0.62 |
| 08/10 | 1,021 | 1,029 | 1,020 | 1,025 | +0.39% | 40,800 | 432億7632万 | +0.79% | 144.08 | 0.62 |
| 08/09 | 1,020 | 1,024 | 1,014 | 1,021 | -0.68% | 109,800 | 431億743万 | +0.29% | 143.52 | 0.62 |
| 08/08 | 1,027 | 1,032 | 1,022 | 1,028 | -0.48% | 37,400 | 434億298万 | +0.98% | 144.5 | 0.63 |
| 08/07 | 1,030 | 1,042 | 1,030 | 1,033 | +0.68% | 82,700 | 436億1408万 | +1.47% | 145.2 | 0.63 |
| 08/04 | 1,022 | 1,027 | 1,019 | 1,026 | +0.39% | 37,500 | 433億1854万 | +0.69% | 144.22 | 0.62 |
| 08/03 | 1,025 | 1,026 | 1,019 | 1,022 | -0.49% | 66,700 | 431億4965万 | +0.29% | 143.66 | 0.62 |
| 08/02 | 1,031 | 1,037 | 1,026 | 1,027 | -0.1% | 142,900 | 433億6076万 | +0.79% | 144.36 | 0.62 |
| 08/01 | 1,004 | 1,035 | 1,004 | 1,028 | +2.8% | 355,800 | 434億298万 | +0.88% | 144.5 | 0.63 |
| 07/31 | 1,022 | 1,026 | 997 | 1,000 | -2.06% | 224,700 | 422億2080万 | -1.77% | 140.56 | 0.61 |
| 07/28 | 1,017 | 1,022 | 1,007 | 1,021 | +0.59% | 138,500 | 431億743万 | +0.29% | 143.52 | 0.62 |
| 07/27 | 1,014 | 1,024 | 1,011 | 1,015 | +0.1% | 133,800 | 428億5411万 | -0.29% | 142.67 | 0.62 |
| 07/26 | 1,020 | 1,021 | 1,009 | 1,014 | -0.59% | 108,300 | 428億1189万 | -0.39% | 142.53 | 0.62 |
| 07/25 | 1,019 | 1,021 | 1,014 | 1,020 | +0.1% | 52,200 | 430億6521万 | +0.2% | 143.37 | 0.62 |
| 07/24 | 1,010 | 1,019 | 1,005 | 1,019 | +0.39% | 93,200 | 430億2299万 | +0.1% | 143.23 | 0.62 |
| 07/21 | 1,022 | 1,022 | 1,010 | 1,015 | -0.68% | 103,200 | 428億5411万 | -0.29% | 142.67 | 0.62 |
| 07/20 | 1,018 | 1,022 | 1,015 | 1,022 | +0.1% | 49,600 | 431億4965万 | +0.39% | 143.66 | 0.62 |
| 07/19 | 1,021 | 1,022 | 1,016 | 1,021 | 0% | 59,500 | 431億743万 | +0.39% | 143.52 | 0.62 |
| 07/18 | 1,012 | 1,028 | 1,009 | 1,021 | +0.99% | 123,000 | 431億743万 | +0.39% | 143.52 | 0.62 |
| 07/14 | 1,007 | 1,014 | 1,003 | 1,011 | +0.8% | 90,100 | 426億8522万 | -0.49% | 142.11 | 0.62 |
| 07/13 | 1,011 | 1,011 | 1,001 | 1,003 | -0.59% | 93,300 | 423億4746万 | -1.28% | 140.99 | 0.61 |
| 07/12 | 1,008 | 1,009 | 1,003 | 1,009 | 0% | 57,000 | 426億78万 | -0.69% | 141.83 | 0.61 |
| 07/11 | 1,008 | 1,014 | 1,003 | 1,009 | +0.2% | 91,300 | 426億78万 | -0.69% | 141.83 | 0.61 |
| 07/10 | 1,010 | 1,014 | 1,006 | 1,007 | +0.4% | 77,700 | 425億1634万 | -0.89% | 141.55 | 0.61 |
| 07/07 | 1,012 | 1,012 | 1,001 | 1,003 | -1.08% | 187,900 | 423億4746万 | -1.38% | 140.99 | 0.61 |
| 07/06 | 1,033 | 1,033 | 1,012 | 1,014 | -1.84% | 127,400 | 428億1189万 | -0.39% | 142.53 | 0.62 |
| 07/05 | 1,026 | 1,040 | 1,012 | 1,033 | +0.78% | 161,400 | 436億1408万 | +1.47% | 145.2 | 0.63 |
| 07/04 | 1,046 | 1,049 | 1,022 | 1,025 | -1.73% | 113,800 | 432億7632万 | +0.79% | 144.08 | 0.62 |
| 07/03 | 1,042 | 1,047 | 1,026 | 1,043 | +0.58% | 96,100 | 440億3629万 | +2.66% | 146.61 | 0.63 |
| 06/30 | 1,037 | 1,053 | 1,030 | 1,037 | -0.67% | 120,000 | 437億8296万 | +2.27% | 145.76 | 0.64 |
| 06/29 | 1,033 | 1,045 | 1,030 | 1,044 | +2.15% | 98,900 | 440億7851万 | +3.06% | 146.75 | 0.65 |
| 06/28 | 1,017 | 1,033 | 1,012 | 1,022 | +0.49% | 87,300 | 431億4965万 | +0.99% | 143.66 | 0.63 |
| 06/27 | 1,012 | 1,024 | 1,012 | 1,017 | +0.89% | 59,500 | 429億3855万 | +0.59% | 142.95 | 0.63 |
| 06/26 | 1,007 | 1,016 | 1,005 | 1,008 | +0.1% | 62,300 | 425億5856万 | -0.3% | 141.69 | 0.63 |
| 06/23 | 1,008 | 1,012 | 1,001 | 1,007 | -0.4% | 70,400 | 425億1634万 | -0.4% | 141.55 | 0.62 |
| 06/22 | 1,009 | 1,013 | 1,000 | 1,011 | +0.2% | 90,300 | 426億8522万 | -0.1% | 142.11 | 0.63 |
| 06/21 | 1,016 | 1,018 | 1,007 | 1,009 | -1.08% | 58,800 | 426億78万 | -0.3% | 141.83 | 0.63 |
| 06/20 | 1,021 | 1,028 | 1,017 | 1,020 | +0.29% | 79,100 | 430億6521万 | +0.59% | 143.37 | 0.63 |
| 06/19 | 1,038 | 1,038 | 1,016 | 1,017 | -1.45% | 100,100 | 429億3855万 | 0% | 142.95 | 0.63 |
| 06/16 | 1,009 | 1,047 | 1,008 | 1,032 | +2.89% | 378,600 | 435億7186万 | +1.18% | 145.06 | 0.64 |
| 06/15 | 998 | 1,008 | 996 | 1,003 | -0.2% | 120,400 | 423億4746万 | -2.15% | 140.99 | 0.62 |
| 06/14 | 1,008 | 1,015 | 1,005 | 1,005 | +0.1% | 82,600 | 424億3190万 | -2.52% | 141.27 | 0.62 |
| 06/13 | 1,002 | 1,004 | 995 | 1,004 | +0.2% | 82,400 | 423億8968万 | -3.09% | 141.13 | 0.62 |
| 06/12 | 1,005 | 1,008 | 998 | 1,002 | -0.2% | 92,900 | 423億524万 | -3.75% | 140.84 | 0.62 |
| 06/09 | 1,004 | 1,013 | 1,000 | 1,004 | -0.3% | 77,400 | 423億8968万 | -4.02% | 141.13 | 0.62 |
| 06/08 | 1,022 | 1,022 | 1,003 | 1,007 | -0.49% | 58,300 | 425億1634万 | -4.19% | 141.55 | 0.62 |
| 06/07 | 1,004 | 1,015 | 999 | 1,012 | +0.9% | 67,600 | 427億2744万 | -3.98% | 142.25 | 0.63 |
| 06/06 | 1,028 | 1,029 | 1,000 | 1,003 | -2.72% | 200,800 | 423億4746万 | -5.02% | 140.99 | 0.62 |
| 06/05 | 1,034 | 1,042 | 1,022 | 1,031 | -0.29% | 124,300 | 435億2964万 | -2.64% | 144.92 | 0.64 |
| 06/02 | 1,019 | 1,037 | 1,016 | 1,034 | +2.07% | 135,800 | 436億5630万 | -2.64% | 145.34 | 0.64 |
| 06/01 | 1,003 | 1,019 | 1,003 | 1,013 | +1% | 101,300 | 427億6967万 | -4.79% | 142.39 | 0.63 |
| 05/31 | 1,007 | 1,011 | 1,000 | 1,003 | -0.4% | 86,500 | 423億4746万 | -6% | 140.99 | 0.62 |
| 05/30 | 1,009 | 1,010 | 1,000 | 1,007 | -0.2% | 68,500 | 425億1634万 | -5.8% | 141.55 | 0.62 |
| 05/29 | 1,003 | 1,016 | 1,002 | 1,009 | +0.6% | 104,200 | 426億78万 | -5.79% | 141.83 | 0.63 |
| 05/26 | 1,011 | 1,018 | 1,003 | 1,003 | -0.2% | 95,000 | 423億4746万 | -6.52% | 140.99 | 0.62 |
| 05/25 | 1,007 | 1,015 | 1,000 | 1,005 | -0.2% | 210,700 | 424億3190万 | -6.51% | 141.27 | 0.62 |
| 05/24 | 1,022 | 1,024 | 1,005 | 1,007 | -0.69% | 100,500 | 425億1634万 | -6.59% | 141.55 | 0.62 |
| 05/23 | 1,010 | 1,016 | 1,006 | 1,014 | +0.4% | 111,600 | 428億1189万 | -6.11% | 142.53 | 0.63 |
| 05/22 | 1,027 | 1,029 | 1,008 | 1,010 | -1.37% | 183,400 | 426億4300万 | -6.65% | 141.97 | 0.63 |
| 05/19 | 1,026 | 1,033 | 1,011 | 1,024 | -0.19% | 219,500 | 432億3409万 | -5.62% | 143.94 | 0.64 |
| 05/18 | 1,027 | 1,033 | 1,018 | 1,026 | -2.29% | 100,600 | 433億1854万 | -5.61% | 144.22 | 0.64 |
| 05/17 | 1,084 | 1,085 | 1,047 | 1,050 | -4.11% | 174,400 | 443億3184万 | -3.49% | 147.59 | 0.65 |
| 05/16 | 1,118 | 1,125 | 1,093 | 1,095 | -0.99% | 109,900 | 462億3177万 | +0.64% | 153.92 | 0.68 |
| 05/15 | 1,123 | 1,131 | 1,104 | 1,106 | -3.24% | 73,700 | 466億9620万 | +1.84% | 155.46 | 0.69 |
| 05/12 | 1,165 | 1,165 | 1,133 | 1,143 | -1.47% | 137,100 | 482億5837万 | +5.25% | 160.66 | 0.71 |
| 05/11 | 1,130 | 1,164 | 1,130 | 1,160 | +2.93% | 118,400 | 489億7612万 | +7.01% | 163.05 | 0.72 |
| 05/10 | 1,135 | 1,140 | 1,120 | 1,127 | -1.14% | 75,800 | 475億8284万 | +4.16% | 158.41 | 0.7 |
| 05/09 | 1,129 | 1,152 | 1,129 | 1,140 | +1.42% | 147,400 | 481億3171万 | +5.36% | 160.24 | 0.71 |
| 05/08 | 1,140 | 1,145 | 1,124 | 1,124 | -0.44% | 111,800 | 474億5617万 | +3.98% | 157.99 | 0.7 |
| 05/02 | 1,088 | 1,168 | 1,087 | 1,129 | +4.44% | 421,400 | 476億6728万 | +4.44% | 158.7 | 0.7 |
| 05/01 | 1,073 | 1,092 | 1,030 | 1,081 | +1.89% | 360,500 | 456億4068万 | -0.09% | 151.95 | 0.67 |
| 04/28 | 1,081 | 1,109 | 1,023 | 1,061 | -1.85% | 172,200 | 447億9626万 | -2.03% | 149.14 | 0.66 |
| 04/27 | 1,088 | 1,094 | 1,081 | 1,081 | -1.91% | 111,100 | 456億4068万 | -0.55% | 151.95 | 0.67 |
