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 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 807 | 814 | 798 | 798 | +0.13% | 432,000 | 1131億4372万 | -2.68% | 18.77 | 0.99 |
| 03/30 | 809 | 815 | 795 | 797 | -1.18% | 279,800 | 1130億194万 | -3.04% | 18.75 | 0.98 |
| 03/29 | 802 | 810 | 801 | 807 | -0.12% | 188,400 | 1143億4889万 | -2% | 18.97 | 1 |
| 03/28 | 801 | 812 | 801 | 808 | +0.75% | 418,000 | 1144億9067万 | -1.88% | 19 | 1 |
| 03/27 | 811 | 821 | 801 | 802 | -0.8% | 432,400 | 1136億3997万 | -2.61% | 18.86 | 0.99 |
| 03/24 | 810 | 813 | 801 | 808 | -0.55% | 423,400 | 1145億6156万 | -1.94% | 19.01 | 1 |
| 03/23 | 822 | 824 | 810 | 813 | -0.73% | 305,800 | 1151億9959万 | -1.52% | 19.12 | 1 |
| 03/22 | 816 | 823 | 813 | 819 | -1.09% | 332,000 | 1160億5030万 | -0.79% | 19.26 | 1.01 |
| 03/21 | 818 | 835 | 818 | 828 | +1.04% | 316,200 | 1173億2635万 | +0.3% | 19.47 | 1.02 |
| 03/17 | 819 | 822 | 811 | 819 | +0.74% | 475,800 | 1161億2119万 | -0.61% | 19.27 | 1.01 |
| 03/16 | 808 | 816 | 805 | 813 | +0.37% | 250,000 | 1152億7048万 | -1.33% | 19.13 | 1 |
| 03/15 | 823 | 823 | 809 | 810 | -2.29% | 347,600 | 1148億4513万 | -1.94% | 19.06 | 1 |
| 03/14 | 820 | 831 | 815 | 829 | +1.72% | 327,600 | 1175億3903万 | +0.12% | 19.5 | 1.02 |
| 03/13 | 828 | 828 | 813 | 815 | -1.51% | 476,200 | 1155億5405万 | -1.69% | 19.17 | 1.01 |
| 03/10 | 834 | 835 | 819 | 828 | +0.06% | 463,000 | 1173億2635万 | -0.42% | 19.47 | 1.02 |
| 03/09 | 829 | 831 | 816 | 827 | +0.3% | 351,600 | 1172億5546万 | -0.6% | 19.46 | 1.02 |
| 03/08 | 815 | 826 | 815 | 825 | +1.04% | 420,800 | 1169億100万 | -1.02% | 19.4 | 1.02 |
| 03/07 | 817 | 822 | 809 | 816 | 0% | 486,400 | 1156億9584万 | -2.28% | 19.2 | 1.01 |
| 03/06 | 819 | 819 | 807 | 816 | -1.81% | 770,600 | 1156億9584万 | -2.51% | 19.2 | 1.01 |
| 03/03 | 837 | 838 | 813 | 831 | -1.07% | 602,000 | 1178億2260万 | -1.07% | 19.55 | 1.03 |
| 03/02 | 844 | 844 | 832 | 840 | -0.41% | 603,200 | 1190億9866万 | -0.24% | 19.76 | 1.04 |
| 03/01 | 839 | 847 | 834 | 844 | +1.02% | 400,000 | 1195億9490万 | +0.06% | 19.85 | 1.04 |
| 02/28 | 851 | 851 | 833 | 835 | -1.76% | 383,400 | 1183億8974万 | -1.07% | 19.65 | 1.03 |
| 02/27 | 842 | 850 | 830 | 850 | +1.55% | 567,200 | 1205億1650万 | +0.59% | 20 | 1.05 |
| 02/24 | 837 | 847 | 836 | 837 | +0.18% | 423,400 | 1186億7330万 | -1.06% | 19.69 | 1.03 |
| 02/23 | 836 | 847 | 833 | 836 | +0.42% | 862,200 | 1184億6063万 | -1.36% | 19.66 | 1.03 |
| 02/22 | 810 | 833 | 806 | 832 | +3.1% | 687,000 | 1179億6438万 | -2% | 19.57 | 1.03 |
| 02/21 | 810 | 812 | 796 | 807 | -0.37% | 760,000 | 1144億1978万 | -5.06% | 18.99 | 1 |
| 02/20 | 809 | 812 | 802 | 810 | -0.43% | 497,400 | 1148億4513万 | -5.04% | 19.06 | 1 |
| 02/17 | 815 | 818 | 805 | 814 | -1.39% | 682,200 | 1153億4138万 | -4.96% | 19.14 | 1 |
| 02/16 | 823 | 832 | 819 | 825 | +1.29% | 552,200 | 1169億7189万 | -3.96% | 19.41 | 1.02 |
| 02/15 | 820 | 824 | 809 | 815 | -0.06% | 602,200 | 1154億8316万 | -5.29% | 19.16 | 1.01 |
| 02/14 | 831 | 832 | 814 | 815 | -1.33% | 603,600 | 1155億5405万 | -5.56% | 19.17 | 1.01 |
| 02/13 | 815 | 830 | 811 | 826 | +1.85% | 848,400 | 1171億1368万 | -4.51% | 19.43 | 1.02 |
| 02/10 | 850 | 866 | 803 | 811 | -5.2% | 1,324,200 | 1149億8692万 | -6.57% | 19.08 | 1 |
| 02/09 | 851 | 859 | 847 | 856 | 0% | 315,200 | 1212億9631万 | -1.67% | 20.13 | 1.06 |
| 02/08 | 852 | 856 | 845 | 856 | -0.12% | 377,800 | 1212億9631万 | -1.67% | 20.13 | 1.06 |
| 02/07 | 856 | 862 | 853 | 857 | -0.52% | 266,200 | 1214億3809万 | -1.44% | 20.15 | 1.06 |
| 02/06 | 860 | 862 | 851 | 861 | +1.23% | 257,600 | 1220億7612万 | -0.92% | 20.26 | 1.06 |
| 02/03 | 865 | 867 | 850 | 851 | -2.3% | 484,600 | 1205億8739万 | -2.02% | 20.01 | 1.05 |
| 02/02 | 874 | 883 | 867 | 871 | -0.17% | 493,600 | 1234億2307万 | +0.29% | 20.48 | 1.07 |
| 02/01 | 867 | 878 | 862 | 872 | -0.06% | 439,600 | 1236億3575万 | +0.58% | 20.52 | 1.08 |
| 01/31 | 872 | 882 | 869 | 873 | -1.19% | 412,400 | 1237億664万 | +0.75% | 20.53 | 1.08 |
| 01/30 | 876 | 886 | 868 | 883 | +0.97% | 377,000 | 1251億9537万 | +2.08% | 20.77 | 1.09 |
| 01/27 | 876 | 880 | 867 | 875 | +0.81% | 617,400 | 1239億9021万 | +1.33% | 20.57 | 1.08 |
| 01/26 | 875 | 875 | 864 | 868 | 0% | 516,200 | 1229億9772万 | +0.75% | 20.41 | 1.07 |
| 01/25 | 879 | 881 | 866 | 868 | +0.46% | 281,000 | 1229億9772万 | +1.11% | 20.41 | 1.07 |
| 01/24 | 861 | 866 | 856 | 864 | +0.12% | 233,200 | 1224億3058万 | +0.88% | 20.32 | 1.07 |
| 01/23 | 868 | 870 | 859 | 863 | -1.54% | 298,600 | 1222億8880万 | +1.11% | 20.29 | 1.06 |
| 01/20 | 874 | 884 | 871 | 876 | +0.23% | 392,800 | 1242億288万 | +3.06% | 20.61 | 1.08 |
| 01/19 | 880 | 887 | 870 | 874 | +0.06% | 484,800 | 1239億1932万 | +3.19% | 20.56 | 1.08 |
| 01/18 | 864 | 875 | 863 | 874 | +0.06% | 443,800 | 1238億4842万 | +3.5% | 20.55 | 1.08 |
| 01/17 | 876 | 879 | 867 | 873 | -0.8% | 472,000 | 1237億7753万 | +3.8% | 20.54 | 1.08 |
| 01/16 | 880 | 884 | 869 | 880 | -0.23% | 576,600 | 1247億7002万 | +5.26% | 20.7 | 1.09 |
| 01/13 | 878 | 889 | 871 | 882 | +1.15% | 588,800 | 1250億5359万 | +6.14% | 20.75 | 1.09 |
| 01/12 | 880 | 880 | 864 | 872 | -0.63% | 522,000 | 1236億3575万 | +5.7% | 20.52 | 1.08 |
| 01/11 | 886 | 889 | 877 | 878 | -0.23% | 443,200 | 1244億1556万 | +6.88% | 20.65 | 1.08 |
| 01/10 | 882 | 889 | 872 | 880 | -0.23% | 516,400 | 1246億9913万 | +7.78% | 20.69 | 1.09 |
| 01/06 | 858 | 883 | 852 | 882 | +2.68% | 710,200 | 1249億8270万 | +8.56% | 20.74 | 1.09 |
| 01/05 | 853 | 867 | 849 | 859 | +0.64% | 696,600 | 1217億2166万 | +6.38% | 20.2 | 1.06 |
| 01/04 | 839 | 855 | 834 | 853 | +1.01% | 490,200 | 1209億4185万 | +6.23% | 20.07 | 1.05 |
| 2016 |
| 12/30 | 841 | 849 | 837 | 845 | -0.65% | 366,800 | 1197億3668万 | +5.69% | 19.87 | 1.04 |
| 12/29 | 846 | 853 | 841 | 850 | 0% | 401,600 | 1205億1650万 | +6.92% | 20 | 1.05 |
| 12/28 | 847 | 855 | 843 | 850 | +0.41% | 425,600 | 1205億1650万 | +7.46% | 20 | 1.05 |
| 12/27 | 847 | 858 | 840 | 847 | -0.53% | 456,200 | 1200億2025万 | +7.56% | 19.92 | 1.05 |
| 12/26 | 845 | 857 | 838 | 851 | +1.07% | 506,600 | 1206億5828万 | +8.82% | 20.02 | 1.05 |
| 12/22 | 842 | 850 | 835 | 842 | +1.45% | 436,800 | 1193億8222万 | +8.37% | 19.81 | 1.04 |
| 12/21 | 843 | 851 | 830 | 830 | -0.9% | 799,000 | 1176億8081万 | +7.37% | 19.53 | 1.02 |
| 12/20 | 828 | 844 | 828 | 838 | +1.58% | 562,600 | 1187億4420万 | +8.91% | 19.7 | 1.03 |
| 12/19 | 811 | 829 | 811 | 825 | +1.73% | 637,400 | 1169億100万 | +7.5% | 19.4 | 1.02 |
| 12/16 | 809 | 814 | 801 | 811 | +1.57% | 500,200 | 1149億1602万 | +5.95% | 19.07 | 1 |
| 12/15 | 799 | 813 | 791 | 798 | -0.44% | 464,000 | 1131億4372万 | +4.45% | 18.77 | 0.99 |
| 12/14 | 793 | 805 | 789 | 802 | +1.2% | 368,200 | 1136億3997万 | +5.32% | 18.86 | 0.99 |
| 12/13 | 789 | 793 | 781 | 792 | +0.76% | 238,800 | 1122億9302万 | +4.21% | 18.63 | 0.98 |
| 12/12 | 798 | 799 | 783 | 786 | -1.44% | 446,400 | 1114億4231万 | +3.42% | 18.49 | 0.97 |
| 12/09 | 800 | 808 | 793 | 798 | 0% | 503,400 | 1130億7283万 | +5.07% | 18.76 | 0.98 |
| 12/08 | 774 | 802 | 772 | 798 | +4.87% | 826,400 | 1130億7283万 | +5.21% | 18.76 | 0.98 |
| 12/07 | 755 | 762 | 754 | 761 | +1% | 523,000 | 1078億2682万 | +0.33% | 17.89 | 0.94 |
| 12/06 | 755 | 760 | 750 | 753 | +1.76% | 618,600 | 1067億6344万 | -0.66% | 17.72 | 0.93 |
| 12/05 | 756 | 758 | 738 | 740 | -1.73% | 859,400 | 1049億2024万 | -2.5% | 17.41 | 0.91 |
| 12/02 | 761 | 765 | 741 | 753 | -1.38% | 943,200 | 1067億6344万 | -1.05% | 17.72 | 0.93 |
| 12/01 | 792 | 792 | 762 | 764 | -2.05% | 511,200 | 1082億5217万 | +0.33% | 17.96 | 0.94 |
| 11/30 | 767 | 794 | 767 | 780 | +3.38% | 1,354,200 | 1105億2072万 | +2.43% | 18.34 | 0.96 |
| 11/29 | 752 | 759 | 748 | 754 | -0.59% | 239,200 | 1069億522万 | -0.79% | 17.74 | 0.93 |
| 11/28 | 743 | 759 | 741 | 759 | +2.22% | 386,600 | 1075億4325万 | -0.2% | 17.85 | 0.94 |
| 11/25 | 757 | 757 | 737 | 742 | -2.05% | 451,600 | 1052億381万 | -2.37% | 17.46 | 0.92 |
| 11/24 | 752 | 759 | 748 | 758 | +1.2% | 420,000 | 1074億147万 | -0.33% | 17.82 | 0.94 |
| 11/22 | 745 | 749 | 737 | 749 | +0.54% | 313,400 | 1061億2541万 | -1.38% | 17.61 | 0.92 |
| 11/21 | 738 | 746 | 733 | 745 | +1.92% | 356,200 | 1055億5827万 | -1.91% | 17.52 | 0.92 |
| 11/18 | 728 | 733 | 720 | 731 | +0.69% | 590,400 | 1035億7329万 | -3.75% | 17.19 | 0.9 |
| 11/17 | 734 | 743 | 717 | 726 | -0.75% | 1,291,800 | 1028億6437万 | -4.54% | 17.07 | 0.9 |
| 11/16 | 750 | 750 | 721 | 731 | -2.01% | 1,278,400 | 1036億4419万 | -3.82% | 17.2 | 0.9 |
| 11/15 | 773 | 774 | 735 | 746 | -4.24% | 998,800 | 1057億7095万 | -1.97% | 17.55 | 0.92 |
| 11/14 | 777 | 788 | 771 | 779 | +0.26% | 1,024,000 | 1104億4982万 | +2.37% | 18.33 | 0.96 |
| 11/11 | 783 | 791 | 764 | 777 | +0.06% | 1,337,200 | 1101億6626万 | +2.24% | 18.28 | 0.96 |
| 11/10 | 780 | 785 | 741 | 777 | +5% | 520,200 | 1100億9536万 | +2.31% | 18.27 | 0.96 |
| 11/09 | 780 | 785 | 728 | 740 | -4.58% | 597,600 | 1048億4935万 | -2.44% | 17.4 | 0.91 |
| 11/08 | 781 | 785 | 775 | 775 | -0.83% | 218,000 | 1098億8269万 | +2.11% | 18.23 | 0.96 |
| 11/07 | 785 | 793 | 777 | 782 | +0.71% | 317,600 | 1108億428万 | +3.24% | 18.39 | 0.96 |
| 11/04 | 768 | 779 | 766 | 776 | +0.52% | 428,200 | 1100億2447万 | +2.78% | 18.26 | 0.96 |
