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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 689 | 690 | 680 | 681 | -1.16% | 11,400 | 119億2322万 | -3.27% | 18.49 | 1.17 |
| 03/30 | 696 | 697 | 688 | 689 | -1.08% | 5,600 | 120億6328万 | -2.27% | 18.71 | 1.18 |
| 03/29 | 680 | 703 | 675 | 697 | -2.52% | 29,400 | 121億9460万 | -1.21% | 18.91 | 1.19 |
| 03/28 | 714 | 715 | 684 | 715 | +0.85% | 24,600 | 125億975万 | +1.35% | 19.4 | 1.22 |
| 03/27 | 711 | 711 | 705 | 709 | -0.28% | 19,200 | 124億470万 | +0.5% | 19.24 | 1.21 |
| 03/24 | 689 | 720 | 689 | 711 | +2.6% | 15,400 | 124億3971万 | +0.92% | 19.29 | 1.22 |
| 03/23 | 703 | 708 | 681 | 693 | -2.19% | 17,000 | 121億2456万 | -1.35% | 18.8 | 1.19 |
| 03/22 | 710 | 713 | 707 | 708 | -1.39% | 13,200 | 123億9594万 | +1% | 19.22 | 1.21 |
| 03/21 | 720 | 720 | 713 | 718 | 0% | 10,400 | 125億7103万 | +2.72% | 19.49 | 1.23 |
| 03/17 | 721 | 721 | 718 | 718 | -0.49% | 7,400 | 125億7103万 | +3.01% | 19.49 | 1.23 |
| 03/16 | 715 | 722 | 715 | 722 | +0.49% | 8,800 | 126億3231万 | +3.96% | 19.59 | 1.23 |
| 03/15 | 719 | 723 | 714 | 718 | -0.14% | 10,000 | 125億7103万 | +3.76% | 19.49 | 1.23 |
| 03/14 | 716 | 721 | 714 | 719 | +0.42% | 9,800 | 125億8853万 | +4.35% | 19.52 | 1.23 |
| 03/13 | 713 | 721 | 713 | 716 | +0.42% | 9,800 | 125億3601万 | +4.37% | 19.44 | 1.23 |
| 03/10 | 711 | 720 | 707 | 713 | +0.85% | 28,000 | 124億8348万 | +4.24% | 19.36 | 1.22 |
| 03/09 | 703 | 715 | 696 | 707 | +0.28% | 22,600 | 123億7843万 | +3.82% | 19.19 | 1.21 |
| 03/08 | 706 | 707 | 701 | 705 | +0.43% | 6,200 | 123億4342万 | +3.83% | 19.14 | 1.21 |
| 03/07 | 698 | 707 | 698 | 702 | +0.57% | 18,600 | 122億9089万 | +3.69% | 19.06 | 1.2 |
| 03/06 | 697 | 700 | 695 | 698 | +0.65% | 12,000 | 122億2086万 | +3.41% | 18.95 | 1.19 |
| 03/03 | 698 | 699 | 693 | 694 | -0.5% | 8,200 | 121億4207万 | +3.05% | 18.83 | 1.19 |
| 03/02 | 693 | 698 | 693 | 697 | +0.5% | 10,200 | 122億335万 | +3.87% | 18.92 | 1.19 |
| 03/01 | 681 | 695 | 681 | 694 | -0.14% | 4,400 | 121億4207万 | +3.66% | 18.83 | 1.19 |
| 02/28 | 697 | 697 | 695 | 695 | -0.29% | 3,000 | 121億5958万 | +4.12% | 18.86 | 1.19 |
| 02/27 | 698 | 698 | 690 | 697 | -0.21% | 13,200 | 121億9460万 | +4.74% | 18.91 | 1.19 |
| 02/24 | 700 | 700 | 697 | 698 | -0.07% | 9,000 | 122億2086万 | +5.28% | 18.95 | 1.19 |
| 02/23 | 697 | 700 | 697 | 699 | +0.22% | 4,600 | 122億2961万 | +5.83% | 18.96 | 1.2 |
| 02/22 | 700 | 702 | 697 | 697 | -0.14% | 8,400 | 122億335万 | +5.93% | 18.92 | 1.19 |
| 02/21 | 689 | 700 | 689 | 698 | +0.07% | 7,200 | 122億2086万 | +6.56% | 18.95 | 1.19 |
| 02/20 | 688 | 698 | 688 | 698 | +2.2% | 16,000 | 122億1210万 | +6.81% | 18.94 | 1.19 |
| 02/17 | 675 | 684 | 674 | 683 | +1.19% | 10,200 | 119億4948万 | +4.84% | 18.53 | 1.17 |
| 02/16 | 663 | 675 | 663 | 675 | +1.73% | 17,000 | 118億941万 | +3.93% | 18.31 | 1.15 |
| 02/15 | 658 | 667 | 658 | 663 | +0.53% | 5,200 | 116億806万 | +2.31% | 18 | 1.13 |
| 02/14 | 656 | 674 | 655 | 660 | -0.3% | 22,800 | 115億4678万 | +1.93% | 17.91 | 1.13 |
| 02/13 | 659 | 662 | 657 | 662 | +0.76% | 9,000 | 115億8180万 | +2.24% | 17.96 | 1.13 |
| 02/10 | 658 | 662 | 653 | 657 | +0.46% | 11,400 | 114億9426万 | +1.63% | 17.82 | 1.12 |
| 02/09 | 650 | 655 | 650 | 654 | +0.46% | 2,000 | 114億4173万 | +1.16% | 17.74 | 1.12 |
| 02/08 | 655 | 655 | 647 | 651 | -0.08% | 6,800 | 113億8921万 | +0.7% | 17.66 | 1.11 |
| 02/07 | 659 | 659 | 650 | 651 | -0.61% | 5,000 | 113億9796万 | +0.93% | 17.67 | 1.11 |
| 02/06 | 649 | 659 | 649 | 655 | +1.24% | 9,000 | 114億6800万 | +1.55% | 17.78 | 1.12 |
| 02/03 | 650 | 650 | 644 | 647 | -0.38% | 7,200 | 113億2793万 | +0.47% | 17.57 | 1.11 |
| 02/02 | 653 | 655 | 650 | 650 | -0.46% | 7,000 | 113億7170万 | +0.85% | 17.63 | 1.11 |
| 02/01 | 653 | 655 | 651 | 653 | -0.08% | 3,200 | 114億2423万 | +1.32% | 17.72 | 1.12 |
| 01/31 | 657 | 657 | 652 | 653 | -0.31% | 15,200 | 114億3298万 | +1.4% | 17.73 | 1.12 |
| 01/30 | 655 | 655 | 649 | 655 | +1.55% | 9,800 | 114億6800万 | +1.87% | 17.78 | 1.12 |
| 01/27 | 649 | 653 | 644 | 645 | -0.39% | 17,400 | 112億9291万 | +0.31% | 17.51 | 1.1 |
| 01/26 | 643 | 649 | 643 | 648 | +0.78% | 8,800 | 113億3668万 | +0.86% | 17.58 | 1.11 |
| 01/25 | 640 | 643 | 640 | 643 | +0.39% | 4,400 | 112億4914万 | +0.08% | 17.44 | 1.1 |
| 01/24 | 637 | 640 | 637 | 640 | +0.71% | 6,200 | 112億537万 | -0.31% | 17.38 | 1.1 |
| 01/23 | 637 | 639 | 636 | 636 | -0.55% | 2,400 | 111億2658万 | -1.01% | 17.25 | 1.09 |
| 01/20 | 642 | 642 | 633 | 639 | +1.03% | 7,400 | 111億8786万 | -0.47% | 17.35 | 1.09 |
| 01/19 | 629 | 639 | 629 | 633 | 0% | 6,200 | 110億7406万 | -1.33% | 17.17 | 1.08 |
| 01/18 | 639 | 640 | 626 | 633 | -1.48% | 21,200 | 110億7406万 | -1.33% | 17.17 | 1.08 |
| 01/17 | 648 | 648 | 641 | 642 | +0.08% | 9,800 | 112億4039万 | 0% | 17.43 | 1.1 |
| 01/16 | 647 | 648 | 641 | 642 | -0.85% | 9,000 | 112億3163万 | -0.08% | 17.42 | 1.1 |
| 01/13 | 649 | 650 | 647 | 647 | -0.38% | 6,000 | 113億2793万 | +0.78% | 17.57 | 1.11 |
| 01/12 | 650 | 650 | 645 | 650 | +0.31% | 10,800 | 113億7170万 | +1.17% | 17.63 | 1.11 |
| 01/11 | 648 | 648 | 645 | 648 | +0.15% | 7,400 | 113億3668万 | +0.86% | 17.58 | 1.11 |
| 01/10 | 645 | 648 | 644 | 647 | +0.31% | 13,600 | 113億1918万 | +0.86% | 17.55 | 1.11 |
| 01/06 | 643 | 645 | 642 | 645 | +0.16% | 12,600 | 112億8416万 | +0.55% | 17.5 | 1.1 |
| 01/05 | 642 | 645 | 642 | 644 | -0.69% | 12,200 | 112億6665万 | +0.39% | 17.47 | 1.1 |
| 01/04 | 644 | 650 | 639 | 648 | +0.62% | 33,000 | 113億4544万 | +1.09% | 17.59 | 1.11 |
| 2016 |
| 12/30 | 642 | 645 | 638 | 644 | +0.23% | 12,800 | 112億7540万 | +0.63% | 17.48 | 1.1 |
| 12/29 | 640 | 643 | 640 | 643 | 0% | 8,400 | 112億4914万 | +0.71% | 17.44 | 1.1 |
| 12/28 | 646 | 646 | 640 | 643 | -0.16% | 11,000 | 112億4914万 | +0.86% | 17.44 | 1.1 |
| 12/27 | 644 | 645 | 640 | 644 | -0.08% | 8,000 | 112億6665万 | +1.18% | 17.47 | 1.1 |
| 12/26 | 641 | 645 | 638 | 644 | +0.47% | 23,600 | 112億7540万 | +1.42% | 17.48 | 1.1 |
| 12/22 | 640 | 641 | 640 | 641 | +0.08% | 10,200 | 112億2288万 | +1.26% | 17.4 | 1.1 |
| 12/21 | 640 | 642 | 638 | 641 | 0% | 8,200 | 112億1413万 | +1.34% | 17.39 | 1.1 |
| 12/20 | 642 | 644 | 638 | 641 | 0% | 10,000 | 112億1413万 | +1.67% | 17.39 | 1.1 |
| 12/19 | 640 | 641 | 638 | 641 | +0.16% | 8,200 | 112億1413万 | +1.83% | 17.39 | 1.1 |
| 12/16 | 641 | 641 | 636 | 640 | -0.23% | 8,800 | 111億9662万 | +1.83% | 17.36 | 1.09 |
| 12/15 | 641 | 642 | 638 | 641 | +0.39% | 8,600 | 112億2288万 | +2.4% | 17.4 | 1.1 |
| 12/14 | 628 | 639 | 628 | 639 | +1.75% | 7,400 | 111億7911万 | +2.32% | 17.34 | 1.09 |
| 12/13 | 631 | 631 | 624 | 628 | +0.16% | 6,800 | 109億8652万 | +0.88% | 17.04 | 1.07 |
| 12/12 | 637 | 643 | 623 | 627 | -1.49% | 37,400 | 109億6901万 | +0.89% | 17.01 | 1.07 |
| 12/09 | 640 | 643 | 628 | 636 | -0.55% | 34,200 | 111億3534万 | +2.58% | 17.27 | 1.09 |
| 12/08 | 645 | 645 | 635 | 640 | -0.78% | 17,000 | 111億9662万 | +3.31% | 17.36 | 1.09 |
| 12/07 | 645 | 645 | 641 | 645 | +0.7% | 8,000 | 112億8416万 | +4.29% | 17.5 | 1.1 |
| 12/06 | 647 | 652 | 640 | 640 | -2.14% | 16,600 | 112億537万 | +3.73% | 17.38 | 1.1 |
| 12/05 | 650 | 655 | 630 | 654 | +1.4% | 27,200 | 114億5049万 | +6% | 17.76 | 1.12 |
| 12/02 | 634 | 648 | 634 | 645 | +0.7% | 12,600 | 112億9291万 | +4.2% | 17.51 | 1.1 |
| 12/01 | 645 | 649 | 641 | 641 | -1.31% | 20,800 | 112億1413万 | +2.97% | 17.39 | 1.1 |
| 11/30 | 635 | 649 | 635 | 649 | +2.2% | 27,000 | 113億6295万 | +3.67% | 17.62 | 1.11 |
| 11/29 | 635 | 635 | 623 | 635 | +0.16% | 26,800 | 111億1783万 | +0.79% | 17.24 | 1.09 |
| 11/28 | 622 | 634 | 619 | 634 | +2.51% | 39,200 | 111億32万 | +0.16% | 17.21 | 1.09 |
| 11/25 | 619 | 621 | 616 | 619 | +0.08% | 24,000 | 108億2894万 | -3.06% | 16.79 | 1.06 |
| 11/24 | 617 | 619 | 614 | 618 | +0.65% | 14,800 | 108億2019万 | -3.74% | 16.78 | 1.06 |
| 11/22 | 614 | 617 | 613 | 614 | +0.49% | 10,800 | 107億5015万 | -4.81% | 16.67 | 1.05 |
| 11/21 | 610 | 614 | 610 | 611 | +0.25% | 8,800 | 106億9763万 | -5.71% | 16.59 | 1.05 |
| 11/18 | 612 | 614 | 609 | 610 | +0.08% | 9,800 | 106億7136万 | -6.52% | 16.55 | 1.04 |
| 11/17 | 606 | 609 | 601 | 609 | +0.58% | 10,600 | 106億6261万 | -7.16% | 16.53 | 1.04 |
| 11/16 | 601 | 608 | 597 | 606 | +0.83% | 12,200 | 106億133万 | -8.4% | 16.44 | 1.04 |
| 11/15 | 613 | 613 | 601 | 601 | -2.2% | 11,000 | 105億1379万 | -9.56% | 16.3 | 1.03 |
| 11/14 | 614 | 615 | 605 | 614 | +2.16% | 15,600 | 107億5015万 | -8.08% | 16.67 | 1.05 |
| 11/11 | 605 | 609 | 599 | 601 | 0% | 18,000 | 105億2254万 | -10.57% | 16.32 | 1.03 |
| 11/10 | 591 | 605 | 591 | 601 | +2.65% | 21,800 | 105億2254万 | -11.36% | 16.32 | 1.03 |
| 11/09 | 591 | 601 | 575 | 586 | -1.01% | 45,800 | 102億5116万 | -14.28% | 15.9 | 1 |
| 11/08 | 600 | 603 | 590 | 592 | -1% | 26,000 | 103億5621万 | -14.15% | 16.06 | 1.01 |
| 11/07 | 606 | 612 | 593 | 598 | -2.85% | 45,800 | 104億6126万 | -14.03% | 16.22 | 1.02 |
| 11/04 | 608 | 616 | 601 | 615 | +1.15% | 46,400 | 107億6766万 | -12.27% | 16.7 | 1.05 |
