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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 3,945 | 4,045 | 3,935 | 3,935 | +0.77% | 354,600 | 4235億6058万 | -1.87% | 23.74 | 1.37 |
| 03/30 | 4,005 | 4,025 | 3,880 | 3,905 | -2.98% | 374,800 | 4203億3141万 | -2.72% | 23.56 | 1.36 |
| 03/29 | 4,050 | 4,070 | 4,015 | 4,025 | -0.74% | 249,800 | 4332億4812万 | +0.22% | 24.28 | 1.4 |
| 03/28 | 4,030 | 4,085 | 4,020 | 4,055 | +1.76% | 303,200 | 4364億7730万 | +1.02% | 24.47 | 1.42 |
| 03/27 | 3,965 | 3,995 | 3,935 | 3,985 | -0.87% | 180,600 | 4289億4255万 | -0.62% | 24.04 | 1.39 |
| 03/24 | 3,965 | 4,030 | 3,955 | 4,020 | +1.77% | 202,600 | 4327億992万 | +0.27% | 24.25 | 1.4 |
| 03/23 | 3,925 | 3,960 | 3,915 | 3,950 | +0.51% | 237,400 | 4251億7517万 | -1.42% | 23.83 | 1.38 |
| 03/22 | 3,925 | 3,950 | 3,925 | 3,930 | -0.88% | 227,000 | 4230億2239万 | -1.95% | 23.71 | 1.37 |
| 03/21 | 3,950 | 3,975 | 3,940 | 3,965 | -0.13% | 221,200 | 4267億8976万 | -1.22% | 23.92 | 1.38 |
| 03/17 | 4,020 | 4,030 | 3,970 | 3,970 | -2.22% | 381,600 | 4273億2796万 | -1.19% | 23.95 | 1.39 |
| 03/16 | 4,045 | 4,060 | 4,025 | 4,060 | +0.25% | 220,800 | 4370億1550万 | +0.92% | 24.5 | 1.42 |
| 03/15 | 4,080 | 4,080 | 4,035 | 4,050 | -1.22% | 159,800 | 4359億3910万 | +0.65% | 24.44 | 1.41 |
| 03/14 | 4,100 | 4,140 | 4,100 | 4,100 | -0.24% | 164,800 | 4413億2107万 | +1.89% | 24.74 | 1.43 |
| 03/13 | 4,055 | 4,120 | 4,050 | 4,110 | +1.23% | 235,800 | 4423億9746万 | +2.16% | 24.8 | 1.43 |
| 03/10 | 4,060 | 4,085 | 4,040 | 4,060 | +1% | 352,200 | 4370億1550万 | +0.94% | 24.5 | 1.42 |
| 03/09 | 4,035 | 4,035 | 3,985 | 4,020 | -0.37% | 246,200 | 4327億992万 | -0.07% | 24.25 | 1.4 |
| 03/08 | 4,000 | 4,040 | 3,970 | 4,035 | +0.88% | 246,200 | 4343億2451万 | +0.22% | 24.34 | 1.41 |
| 03/07 | 3,980 | 4,010 | 3,965 | 4,000 | +0.5% | 253,200 | 4305億5714万 | -0.82% | 24.13 | 1.4 |
| 03/06 | 4,015 | 4,025 | 3,975 | 3,980 | -1.49% | 228,800 | 4284億435万 | -1.53% | 24.01 | 1.39 |
| 03/03 | 4,050 | 4,075 | 4,015 | 4,040 | -0.12% | 273,400 | 4348億6271万 | -0.49% | 24.37 | 1.41 |
| 03/02 | 4,070 | 4,075 | 4,030 | 4,045 | +0.37% | 218,800 | 4354億91万 | -0.81% | 24.4 | 1.41 |
| 03/01 | 4,080 | 4,090 | 4,020 | 4,030 | -0.25% | 292,000 | 4337億8632万 | -1.61% | 24.31 | 1.41 |
| 02/28 | 3,975 | 4,070 | 3,945 | 4,040 | +2.28% | 531,400 | 4348億6271万 | -1.82% | 24.37 | 1.41 |
| 02/27 | 3,965 | 3,975 | 3,925 | 3,950 | -1% | 238,600 | 4251億7517万 | -4.45% | 23.83 | 1.38 |
| 02/24 | 4,020 | 4,040 | 3,985 | 3,990 | -1.24% | 228,200 | 4294億8075万 | -4.06% | 24.07 | 1.39 |
| 02/23 | 3,975 | 4,045 | 3,960 | 4,040 | +2.28% | 268,600 | 4348億6271万 | -3.51% | 24.37 | 1.41 |
| 02/22 | 3,990 | 4,015 | 3,940 | 3,950 | -0.5% | 350,600 | 4251億7517万 | -6.22% | 23.83 | 1.38 |
| 02/21 | 3,960 | 3,990 | 3,950 | 3,970 | 0% | 155,800 | 4273億2796万 | -6.35% | 23.95 | 1.39 |
| 02/20 | 3,920 | 3,980 | 3,895 | 3,970 | +0.63% | 253,600 | 4273億2796万 | -6.94% | 23.95 | 1.39 |
| 02/17 | 3,950 | 3,950 | 3,910 | 3,945 | -0.5% | 252,800 | 4246億3698万 | -8.17% | 23.8 | 1.38 |
| 02/16 | 4,000 | 4,000 | 3,955 | 3,965 | -0.63% | 173,400 | 4267億8976万 | -8.34% | 23.92 | 1.38 |
| 02/15 | 4,090 | 4,095 | 3,965 | 3,990 | -1.97% | 272,800 | 4294億8075万 | -8.36% | 24.07 | 1.39 |
| 02/14 | 4,080 | 4,095 | 4,040 | 4,070 | +0.25% | 219,800 | 4380億9189万 | -7.16% | 24.56 | 1.42 |
| 02/13 | 4,145 | 4,160 | 4,045 | 4,060 | -1.22% | 311,600 | 4370億1550万 | -7.96% | 24.5 | 1.42 |
| 02/10 | 4,110 | 4,135 | 4,090 | 4,110 | +0.98% | 212,000 | 4423億9746万 | -7.49% | 24.8 | 1.43 |
| 02/09 | 4,060 | 4,070 | 4,035 | 4,070 | +0.25% | 195,400 | 4380億9189万 | -9.01% | 24.56 | 1.42 |
| 02/08 | 4,040 | 4,070 | 4,020 | 4,060 | -0.49% | 205,400 | 4370億1550万 | -9.88% | 24.5 | 1.42 |
| 02/07 | 4,045 | 4,095 | 4,040 | 4,080 | -0.12% | 196,400 | 4391億6828万 | -9.99% | 24.62 | 1.42 |
| 02/06 | 4,085 | 4,100 | 4,020 | 4,085 | +0.12% | 245,000 | 4397億648万 | -10.46% | 24.65 | 1.43 |
| 02/03 | 4,160 | 4,175 | 4,080 | 4,080 | -0.61% | 184,000 | 4391億6828万 | -11.17% | 24.62 | 1.42 |
| 02/02 | 4,155 | 4,160 | 4,065 | 4,105 | -2.38% | 378,800 | 4418億5926万 | -11.19% | 24.77 | 1.43 |
| 02/01 | 4,275 | 4,320 | 4,200 | 4,205 | -0.24% | 391,600 | 4526億2319万 | -9.55% | 25.37 | 1.47 |
| 01/31 | 4,410 | 4,430 | 4,205 | 4,215 | -4.85% | 456,400 | 4562億9602万 | -9.78% | 25.56 | 1.48 |
| 01/30 | 4,445 | 4,455 | 4,405 | 4,430 | -1.23% | 247,400 | 4795億7091万 | -5.62% | 26.86 | 1.55 |
| 01/27 | 4,500 | 4,525 | 4,465 | 4,485 | -0.22% | 195,400 | 4855億2495万 | -4.78% | 27.2 | 1.57 |
| 01/26 | 4,545 | 4,545 | 4,445 | 4,495 | -0.66% | 451,200 | 4866億750万 | -4.85% | 27.26 | 1.58 |
| 01/25 | 4,575 | 4,585 | 4,495 | 4,525 | +0.33% | 267,200 | 4898億5516万 | -4.44% | 27.44 | 1.59 |
| 01/24 | 4,525 | 4,540 | 4,445 | 4,510 | -1.42% | 392,000 | 4882億3133万 | -4.97% | 27.35 | 1.58 |
| 01/23 | 4,640 | 4,640 | 4,555 | 4,575 | -2.24% | 232,200 | 4952億6793万 | -3.83% | 27.74 | 1.61 |
| 01/20 | 4,650 | 4,700 | 4,640 | 4,680 | +0.11% | 180,200 | 5066億3473万 | -1.72% | 28.38 | 1.64 |
| 01/19 | 4,670 | 4,705 | 4,660 | 4,675 | +1.3% | 189,600 | 5060億9346万 | -1.83% | 28.35 | 1.64 |
| 01/18 | 4,665 | 4,685 | 4,600 | 4,615 | -0.86% | 254,800 | 4995億9814万 | -2.99% | 27.99 | 1.62 |
| 01/17 | 4,725 | 4,735 | 4,650 | 4,655 | -1.06% | 156,600 | 5039億2835万 | -2.12% | 28.23 | 1.63 |
| 01/16 | 4,690 | 4,715 | 4,675 | 4,705 | -0.21% | 121,200 | 5093億4111万 | -0.91% | 28.53 | 1.65 |
| 01/13 | 4,620 | 4,760 | 4,610 | 4,715 | +1.07% | 310,200 | 5104億2367万 | -0.49% | 28.59 | 1.65 |
| 01/12 | 4,760 | 4,760 | 4,635 | 4,665 | -1.27% | 202,600 | 5050億1090万 | -1.31% | 28.29 | 1.64 |
| 01/11 | 4,790 | 4,790 | 4,710 | 4,725 | -0.74% | 277,400 | 5115億622万 | +0.15% | 28.65 | 1.66 |
| 01/10 | 4,785 | 4,850 | 4,760 | 4,760 | -1.96% | 237,600 | 5152億9516万 | +1.08% | 28.87 | 1.67 |
| 01/06 | 4,820 | 4,870 | 4,810 | 4,855 | -0.21% | 174,000 | 5255億7941万 | +3.3% | 29.44 | 1.7 |
| 01/05 | 4,850 | 4,875 | 4,820 | 4,865 | +0.21% | 309,800 | 5266億6196万 | +3.89% | 29.5 | 1.71 |
| 01/04 | 4,750 | 4,855 | 4,740 | 4,855 | +2.1% | 246,000 | 5255億7941万 | +4.05% | 29.44 | 1.7 |
| 2016 |
| 12/30 | 4,785 | 4,805 | 4,750 | 4,755 | -1.04% | 150,200 | 5147億5388万 | +2.32% | 28.84 | 1.67 |
| 12/29 | 4,875 | 4,900 | 4,780 | 4,805 | -1.23% | 242,600 | 5201億6664万 | +3.78% | 29.14 | 1.69 |
| 12/28 | 4,800 | 4,910 | 4,780 | 4,865 | +1.35% | 282,600 | 5266億6196万 | +5.51% | 29.5 | 1.71 |
| 12/27 | 4,780 | 4,815 | 4,760 | 4,800 | +0.31% | 153,600 | 5196億2537万 | +4.62% | 29.11 | 1.68 |
| 12/26 | 4,800 | 4,815 | 4,780 | 4,785 | +0.21% | 126,800 | 5180億154万 | +4.7% | 29.02 | 1.68 |
| 12/22 | 4,780 | 4,810 | 4,760 | 4,775 | -0.21% | 184,200 | 5169億1898万 | +4.85% | 28.96 | 1.68 |
| 12/21 | 4,825 | 4,835 | 4,770 | 4,785 | -0.93% | 257,000 | 5180億154万 | +5.42% | 29.02 | 1.68 |
| 12/20 | 4,750 | 4,840 | 4,735 | 4,830 | +0.31% | 421,600 | 5228億7303万 | +6.79% | 29.29 | 1.69 |
| 12/19 | 4,785 | 4,825 | 4,755 | 4,815 | +0.73% | 204,200 | 5212億4920万 | +6.81% | 29.2 | 1.69 |
| 12/16 | 4,810 | 4,835 | 4,755 | 4,780 | -0.42% | 427,000 | 5174億6026万 | +6.36% | 28.99 | 1.68 |
| 12/15 | 4,745 | 4,805 | 4,725 | 4,800 | +0.1% | 396,400 | 5196億2537万 | +6.95% | 29.11 | 1.68 |
| 12/14 | 4,685 | 4,825 | 4,685 | 4,795 | +2.13% | 453,200 | 5190億8409万 | +7.06% | 29.08 | 1.68 |
| 12/13 | 4,630 | 4,705 | 4,600 | 4,695 | +0.54% | 367,200 | 5082億5856万 | +4.94% | 28.47 | 1.65 |
| 12/12 | 4,605 | 4,680 | 4,585 | 4,670 | +2.64% | 437,600 | 5055億5218万 | +4.43% | 28.32 | 1.64 |
| 12/09 | 4,615 | 4,645 | 4,525 | 4,550 | -1.09% | 468,800 | 4925億6155万 | +1.79% | 27.59 | 1.6 |
| 12/08 | 4,515 | 4,630 | 4,505 | 4,600 | +3.14% | 611,600 | 4979億7431万 | +2.72% | 27.9 | 1.61 |
| 12/07 | 4,475 | 4,510 | 4,425 | 4,460 | +0.22% | 332,200 | 4828億1857万 | -0.62% | 27.05 | 1.56 |
| 12/06 | 4,445 | 4,460 | 4,390 | 4,450 | +0.11% | 623,600 | 4817億3602万 | -1.2% | 26.99 | 1.56 |
| 12/05 | 4,490 | 4,520 | 4,430 | 4,445 | +0.11% | 491,400 | 4811億9474万 | -1.7% | 26.96 | 1.56 |
| 12/02 | 4,465 | 4,520 | 4,435 | 4,440 | -1.11% | 465,200 | 4806億5346万 | -2.2% | 26.92 | 1.56 |
| 12/01 | 4,530 | 4,560 | 4,455 | 4,490 | -0.88% | 527,200 | 4860億6623万 | -1.54% | 27.23 | 1.58 |
| 11/30 | 4,495 | 4,545 | 4,470 | 4,530 | +1.91% | 1,111,400 | 4903億9644万 | -1.01% | 27.47 | 1.59 |
| 11/29 | 4,440 | 4,470 | 4,400 | 4,445 | +0.34% | 409,000 | 4811億9474万 | -3.1% | 26.96 | 1.56 |
| 11/28 | 4,360 | 4,445 | 4,360 | 4,430 | +1.14% | 410,400 | 4795億7091万 | -3.74% | 26.86 | 1.55 |
| 11/25 | 4,340 | 4,400 | 4,330 | 4,380 | +1.04% | 234,000 | 4741億5815万 | -5.15% | 26.56 | 1.54 |
| 11/24 | 4,345 | 4,350 | 4,295 | 4,335 | +0.35% | 327,400 | 4692億8666万 | -6.47% | 26.29 | 1.52 |
| 11/22 | 4,310 | 4,350 | 4,275 | 4,320 | +0.47% | 354,800 | 4676億6283万 | -7.18% | 26.2 | 1.52 |
| 11/21 | 4,365 | 4,370 | 4,300 | 4,300 | -1.15% | 347,400 | 4654億9772万 | -7.94% | 26.08 | 1.51 |
| 11/18 | 4,355 | 4,365 | 4,310 | 4,350 | -0.46% | 341,000 | 4709億1049万 | -7.17% | 26.38 | 1.53 |
| 11/17 | 4,370 | 4,390 | 4,335 | 4,370 | -0.68% | 313,200 | 4730億7559万 | -6.98% | 26.5 | 1.53 |
| 11/16 | 4,415 | 4,420 | 4,345 | 4,400 | 0% | 334,400 | 4763億2325万 | -6.52% | 26.68 | 1.54 |
| 11/15 | 4,450 | 4,465 | 4,350 | 4,400 | -1.35% | 315,400 | 4763億2325万 | -6.74% | 26.68 | 1.54 |
| 11/14 | 4,480 | 4,510 | 4,455 | 4,460 | +0.34% | 257,800 | 4828億1857万 | -5.67% | 27.05 | 1.56 |
| 11/11 | 4,685 | 4,685 | 4,430 | 4,445 | -4% | 608,200 | 4811億9474万 | -6.16% | 26.96 | 1.56 |
| 11/10 | 4,700 | 4,715 | 4,605 | 4,630 | +0.98% | 402,600 | 5012億2197万 | -2.46% | 28.08 | 1.62 |
| 11/09 | 4,680 | 4,740 | 4,540 | 4,585 | -1.82% | 404,400 | 4963億5048万 | -3.45% | 27.8 | 1.61 |
| 11/08 | 4,665 | 4,680 | 4,615 | 4,670 | +0.65% | 217,400 | 5055億5218万 | -1.79% | 28.32 | 1.64 |
| 11/07 | 4,665 | 4,685 | 4,620 | 4,640 | +0.32% | 222,200 | 5023億452万 | -2.44% | 28.14 | 1.63 |
| 11/04 | 4,730 | 4,730 | 4,620 | 4,625 | -2.73% | 400,200 | 5006億8069万 | -2.88% | 28.05 | 1.62 |
