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 |
| 03/31 | 3,225 | 3,225 | 3,145 | 3,150 | -1.72% | 1,410,400 | 3854億7619万 | -8.08% | 19.19 | 2.12 |
| 03/30 | 3,245 | 3,275 | 3,200 | 3,205 | -2.29% | 1,201,300 | 3922億673万 | -6.75% | 19.52 | 2.16 |
| 03/29 | 3,305 | 3,335 | 3,275 | 3,280 | -0.3% | 916,400 | 4013億8473万 | -4.73% | 19.98 | 2.21 |
| 03/28 | 3,285 | 3,300 | 3,265 | 3,290 | +0.15% | 1,000,800 | 4026億847万 | -4.53% | 20.04 | 2.21 |
| 03/27 | 3,320 | 3,330 | 3,260 | 3,285 | -2.38% | 781,600 | 4019億9660万 | -4.81% | 20.01 | 2.21 |
| 03/24 | 3,345 | 3,380 | 3,340 | 3,365 | +0.3% | 723,900 | 4117億8647万 | -2.66% | 20.5 | 2.27 |
| 03/23 | 3,400 | 3,425 | 3,340 | 3,355 | -1.9% | 897,000 | 4105億6274万 | -2.98% | 20.44 | 2.26 |
| 03/22 | 3,440 | 3,495 | 3,390 | 3,420 | -2.56% | 1,259,400 | 4185億1701万 | -1.1% | 20.83 | 2.3 |
| 03/21 | 3,500 | 3,540 | 3,490 | 3,510 | -0.28% | 498,100 | 4295億3061万 | +1.62% | 21.38 | 2.36 |
| 03/17 | 3,500 | 3,525 | 3,480 | 3,520 | +0.14% | 528,600 | 4307億5435万 | +2.21% | 21.44 | 2.37 |
| 03/16 | 3,455 | 3,520 | 3,425 | 3,515 | +0.57% | 709,000 | 4301億4248万 | +2.39% | 21.41 | 2.37 |
| 03/15 | 3,525 | 3,535 | 3,490 | 3,495 | -1.83% | 316,500 | 4276億9501万 | +2.22% | 21.29 | 2.35 |
| 03/14 | 3,540 | 3,565 | 3,525 | 3,560 | +0.42% | 277,200 | 4356億4928万 | +4.52% | 21.68 | 2.4 |
| 03/13 | 3,530 | 3,570 | 3,515 | 3,545 | +0.14% | 587,500 | 4338億1368万 | +4.63% | 21.59 | 2.39 |
| 03/10 | 3,540 | 3,560 | 3,535 | 3,540 | +0.43% | 735,700 | 4332億182万 | +4.98% | 21.56 | 2.38 |
| 03/09 | 3,490 | 3,540 | 3,480 | 3,525 | +1.15% | 1,075,700 | 4313億6622万 | +5% | 21.47 | 2.37 |
| 03/08 | 3,490 | 3,495 | 3,470 | 3,485 | -0.29% | 651,500 | 4264億7128万 | +4.25% | 21.23 | 2.35 |
| 03/07 | 3,500 | 3,515 | 3,490 | 3,495 | +0.29% | 397,400 | 4276億9501万 | +4.86% | 21.29 | 2.35 |
| 03/06 | 3,455 | 3,500 | 3,455 | 3,485 | +0.87% | 441,400 | 4264億7128万 | +4.91% | 21.23 | 2.35 |
| 03/03 | 3,430 | 3,495 | 3,430 | 3,455 | 0% | 434,800 | 4228億8万 | +4.25% | 21.04 | 2.33 |
| 03/02 | 3,480 | 3,485 | 3,440 | 3,455 | -0.43% | 530,800 | 4228億8万 | +4.51% | 21.04 | 2.33 |
| 03/01 | 3,410 | 3,480 | 3,390 | 3,470 | +1.61% | 623,400 | 4246億3568万 | +5.15% | 21.14 | 2.34 |
| 02/28 | 3,445 | 3,450 | 3,410 | 3,415 | -0.73% | 491,700 | 4179億514万 | +3.86% | 20.8 | 2.3 |
| 02/27 | 3,410 | 3,460 | 3,390 | 3,440 | +0.44% | 769,300 | 4209億6448万 | +4.91% | 20.95 | 2.32 |
| 02/24 | 3,370 | 3,435 | 3,370 | 3,425 | +0.74% | 526,000 | 4191億2888万 | +4.8% | 20.86 | 2.31 |
| 02/23 | 3,360 | 3,415 | 3,345 | 3,400 | +1.49% | 445,900 | 4160億6954万 | +4.33% | 20.71 | 2.29 |
| 02/22 | 3,355 | 3,360 | 3,320 | 3,350 | 0% | 727,900 | 4099億2943万 | +3.2% | 20.4 | 2.25 |
| 02/21 | 3,380 | 3,385 | 3,330 | 3,350 | -1.62% | 651,800 | 4099億2943万 | +3.55% | 20.4 | 2.25 |
| 02/20 | 3,410 | 3,420 | 3,385 | 3,405 | -0.87% | 319,300 | 4166億5962万 | +5.61% | 20.74 | 2.29 |
| 02/17 | 3,400 | 3,440 | 3,350 | 3,435 | +1.03% | 791,400 | 4203億3063万 | +6.94% | 20.92 | 2.31 |
| 02/16 | 3,380 | 3,460 | 3,370 | 3,400 | +1.04% | 1,179,900 | 4160億4778万 | +6.25% | 20.71 | 2.29 |
| 02/15 | 3,320 | 3,390 | 3,310 | 3,365 | +1.82% | 830,200 | 4117億6494万 | +5.59% | 20.5 | 2.27 |
| 02/14 | 3,315 | 3,325 | 3,280 | 3,305 | +1.07% | 651,000 | 4044億2292万 | +4.03% | 20.13 | 2.22 |
| 02/13 | 3,250 | 3,275 | 3,230 | 3,270 | +1.08% | 405,600 | 4001億4007万 | +3.22% | 19.92 | 2.2 |
| 02/10 | 3,205 | 3,240 | 3,195 | 3,235 | +1.73% | 858,000 | 3958億5723万 | +2.34% | 19.7 | 2.18 |
| 02/09 | 3,140 | 3,200 | 3,110 | 3,180 | +0.32% | 1,284,300 | 3891億2704万 | +0.79% | 19.37 | 2.14 |
| 02/08 | 3,110 | 3,195 | 3,110 | 3,170 | +2.09% | 1,111,000 | 3879億337万 | +0.7% | 19.31 | 2.13 |
| 02/07 | 3,000 | 3,220 | 2,991 | 3,105 | -0.96% | 3,276,100 | 3799億4952万 | -1.15% | 18.91 | 2.09 |
| 02/06 | 3,150 | 3,165 | 3,090 | 3,135 | -0.79% | 928,500 | 3836億2053万 | -0.1% | 19.09 | 2.11 |
| 02/03 | 3,195 | 3,205 | 3,140 | 3,160 | -1.1% | 821,300 | 3866億7970万 | +0.86% | 19.25 | 2.13 |
| 02/02 | 3,220 | 3,235 | 3,185 | 3,195 | -0.93% | 520,500 | 3909億6255万 | +2.21% | 19.46 | 2.15 |
| 02/01 | 3,210 | 3,225 | 3,180 | 3,225 | -0.15% | 1,007,000 | 3946億3356万 | +3.4% | 19.64 | 2.17 |
| 01/31 | 3,250 | 3,265 | 3,215 | 3,230 | -1.22% | 646,200 | 3952億4539万 | +3.93% | 19.67 | 2.17 |
| 01/30 | 3,270 | 3,275 | 3,235 | 3,270 | 0% | 461,900 | 4001億4007万 | +5.59% | 19.92 | 2.2 |
| 01/27 | 3,300 | 3,330 | 3,255 | 3,270 | -0.46% | 746,000 | 4001億4007万 | +5.96% | 19.92 | 2.2 |
| 01/26 | 3,240 | 3,295 | 3,230 | 3,285 | +2.98% | 1,058,900 | 4019億7558万 | +6.83% | 20.01 | 2.21 |
| 01/25 | 3,200 | 3,205 | 3,165 | 3,190 | +0.31% | 784,700 | 3903億5071万 | +4.11% | 19.43 | 2.15 |
| 01/24 | 3,195 | 3,240 | 3,175 | 3,180 | +0.63% | 1,474,400 | 3891億2704万 | +4.09% | 19.37 | 2.14 |
| 01/23 | 3,180 | 3,180 | 3,155 | 3,160 | -1.1% | 918,500 | 3866億7970万 | +3.74% | 19.25 | 2.13 |
| 01/20 | 3,115 | 3,215 | 3,115 | 3,195 | +3.73% | 1,516,600 | 3909億6255万 | +5.2% | 19.46 | 2.15 |
| 01/19 | 3,080 | 3,120 | 3,075 | 3,080 | 0% | 825,500 | 3768億9034万 | +1.68% | 18.76 | 2.07 |
| 01/18 | 3,090 | 3,105 | 3,055 | 3,080 | -0.16% | 703,100 | 3768億9034万 | +1.75% | 18.76 | 2.07 |
| 01/17 | 3,095 | 3,100 | 3,070 | 3,085 | 0% | 892,400 | 3775億218万 | +1.98% | 18.79 | 2.08 |
| 01/16 | 3,120 | 3,125 | 3,060 | 3,085 | -1.91% | 811,500 | 3775億218万 | +2.12% | 18.79 | 2.08 |
| 01/13 | 3,070 | 3,145 | 3,070 | 3,145 | +1.94% | 874,900 | 3848億4420万 | +4.24% | 19.16 | 2.12 |
| 01/12 | 3,105 | 3,115 | 3,070 | 3,085 | -0.64% | 971,000 | 3775億218万 | +2.39% | 18.79 | 2.08 |
| 01/11 | 3,095 | 3,135 | 3,090 | 3,105 | +0.81% | 952,700 | 3799億4952万 | +3.22% | 18.91 | 2.09 |
| 01/10 | 3,080 | 3,115 | 3,070 | 3,080 | -0.48% | 1,223,800 | 3768億9034万 | +2.77% | 18.76 | 2.07 |
| 01/06 | 3,070 | 3,105 | 3,055 | 3,095 | +0.49% | 996,100 | 3787億2585万 | +3.55% | 18.85 | 2.08 |
| 01/05 | 3,020 | 3,095 | 3,010 | 3,080 | +2.5% | 1,375,500 | 3768億9034万 | +3.25% | 18.76 | 2.07 |
| 01/04 | 3,000 | 3,015 | 2,975 | 3,005 | 0% | 831,100 | 3677億1282万 | +0.91% | 18.3 | 2.02 |
| 2016 |
| 12/30 | 3,005 | 3,025 | 2,999 | 3,005 | -0.5% | 466,700 | 3677億1282万 | +1.11% | 18.3 | 2.02 |
| 12/29 | 3,020 | 3,045 | 3,005 | 3,020 | +0.17% | 604,700 | 3695億4832万 | +1.82% | 18.39 | 2.03 |
| 12/28 | 2,990 | 3,055 | 2,982 | 3,015 | +0.63% | 827,200 | 3689億3649万 | +1.86% | 18.36 | 2.03 |
| 12/27 | 3,000 | 3,030 | 2,996 | 2,996 | -0.13% | 653,700 | 3666億1152万 | +1.42% | 18.25 | 2.02 |
| 12/26 | 2,978 | 3,015 | 2,953 | 3,000 | +1.59% | 767,200 | 3671億98万 | +1.69% | 18.27 | 2.02 |
| 12/22 | 2,933 | 2,996 | 2,918 | 2,953 | -0.1% | 1,227,900 | 3613億4973万 | +0.1% | 17.99 | 1.99 |
| 12/21 | 3,005 | 3,005 | 2,912 | 2,956 | -1.79% | 1,520,000 | 3617億1684万 | +0.07% | 18 | 1.99 |
| 12/20 | 2,999 | 3,020 | 2,987 | 3,010 | +1.01% | 1,052,700 | 3683億2465万 | +1.72% | 18.33 | 2.03 |
| 12/19 | 3,025 | 3,030 | 2,962 | 2,980 | -1.32% | 1,118,700 | 3646億5364万 | +0.64% | 18.15 | 2.01 |
| 12/16 | 2,974 | 3,020 | 2,952 | 3,020 | +2.41% | 1,308,500 | 3695億4832万 | +2.06% | 18.39 | 2.03 |
| 12/15 | 2,965 | 2,965 | 2,934 | 2,949 | -0.54% | 933,800 | 3608億6027万 | -0.47% | 17.96 | 1.99 |
| 12/14 | 2,940 | 2,994 | 2,931 | 2,965 | +0.82% | 1,451,500 | 3628億1814万 | -0.17% | 18.06 | 2 |
| 12/13 | 2,950 | 2,988 | 2,916 | 2,941 | -1.97% | 1,836,100 | 3598億8133万 | -1.61% | 17.91 | 1.98 |
| 12/12 | 3,030 | 3,035 | 2,975 | 3,000 | -0.99% | 1,165,700 | 3671億98万 | -0.33% | 18.27 | 2.02 |
| 12/09 | 3,030 | 3,040 | 3,005 | 3,030 | 0% | 952,100 | 3707億7199万 | +0.07% | 18.45 | 2.04 |
| 12/08 | 3,015 | 3,045 | 2,976 | 3,030 | +1.71% | 1,026,000 | 3707億7199万 | -0.49% | 18.45 | 2.04 |
| 12/07 | 2,976 | 2,995 | 2,951 | 2,979 | +0.07% | 1,112,800 | 3645億3128万 | -2.71% | 18.14 | 2.01 |
| 12/06 | 3,000 | 3,030 | 2,950 | 2,977 | -2.55% | 1,680,400 | 3642億8654万 | -3.41% | 18.13 | 2 |
| 12/05 | 2,965 | 3,090 | 2,964 | 3,055 | +3.49% | 3,139,900 | 3738億3117万 | -1.58% | 18.61 | 2.06 |
| 12/02 | 2,888 | 3,050 | 2,875 | 2,952 | +4.35% | 4,151,500 | 3612億2737万 | -5.35% | 17.98 | 1.99 |
| 12/01 | 2,877 | 2,877 | 2,812 | 2,829 | -1.87% | 2,162,000 | 3461億7623万 | -9.96% | 17.23 | 1.9 |
| 11/30 | 2,951 | 2,953 | 2,861 | 2,883 | -2.4% | 1,657,400 | 3527億8404万 | -9.08% | 17.56 | 1.94 |
| 11/29 | 2,930 | 2,958 | 2,886 | 2,954 | +0.37% | 1,823,800 | 3614億7210万 | -7.49% | 17.99 | 1.99 |
| 11/28 | 2,877 | 2,969 | 2,855 | 2,943 | +3.23% | 2,022,000 | 3601億2606万 | -8.43% | 17.92 | 1.98 |
| 11/25 | 2,855 | 2,872 | 2,825 | 2,851 | -0.14% | 1,205,900 | 3488億6830万 | -11.95% | 17.36 | 1.92 |
| 11/24 | 2,902 | 2,902 | 2,845 | 2,855 | -1.11% | 1,206,100 | 3493億5777万 | -12.53% | 17.39 | 1.92 |
| 11/22 | 2,866 | 2,907 | 2,842 | 2,887 | +0.91% | 1,457,700 | 3532億7351万 | -12.22% | 17.58 | 1.94 |
| 11/21 | 2,915 | 2,918 | 2,838 | 2,861 | -0.59% | 2,195,000 | 3500億9197万 | -13.62% | 17.43 | 1.93 |
| 11/18 | 2,982 | 2,983 | 2,872 | 2,878 | -4.23% | 3,146,800 | 3521億7221万 | -13.7% | 17.53 | 1.94 |
| 11/17 | 3,000 | 3,020 | 2,968 | 3,005 | -2.12% | 1,430,000 | 3677億1282万 | -10.43% | 18.3 | 2.02 |
| 11/16 | 3,080 | 3,130 | 3,055 | 3,070 | -0.16% | 1,067,700 | 3756億6667万 | -8.9% | 18.7 | 2.07 |
| 11/15 | 3,045 | 3,085 | 2,993 | 3,075 | +0.99% | 902,600 | 3762億7851万 | -9.21% | 18.73 | 2.07 |
| 11/14 | 2,980 | 3,050 | 2,931 | 3,045 | +3.71% | 1,761,000 | 3726億750万 | -10.47% | 18.55 | 2.05 |
| 11/11 | 3,100 | 3,100 | 2,920 | 2,936 | -6.35% | 3,283,700 | 3592億6950万 | -14.08% | 17.88 | 1.98 |
| 11/10 | 3,225 | 3,225 | 3,090 | 3,135 | +0.64% | 1,558,600 | 3836億2053万 | -8.81% | 19.09 | 2.11 |
| 11/09 | 3,170 | 3,180 | 3,030 | 3,115 | -9.58% | 3,413,700 | 3811億7319万 | -9.74% | 18.97 | 2.1 |
| 11/08 | 3,495 | 3,515 | 3,435 | 3,445 | -0.14% | 675,200 | 4215億5430万 | -0.58% | 20.98 | 2.32 |
| 11/07 | 3,485 | 3,495 | 3,430 | 3,450 | -0.14% | 497,800 | 4221億6613万 | -0.46% | 21.01 | 2.32 |
| 11/04 | 3,420 | 3,460 | 3,420 | 3,455 | -0.29% | 678,800 | 4227億7797万 | -0.35% | 21.04 | 2.33 |
