時価総額
2016/08/04～2017/01/06
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 01/06 | 1,790 | 1,810 | 1,790 | 1,790 | -0.56% | 2,600 | 33億3343万 | +3.95% | 53.79 | 1.38 |
| 01/05 | 1,800 | 1,810 | 1,770 | 1,800 | +0.56% | 7,000 | 33億5205万 | +5.08% | 54.09 | 1.39 |
| 01/04 | 1,760 | 1,800 | 1,750 | 1,790 | +1.7% | 4,500 | 33億3343万 | +5.05% | 53.79 | 1.38 |
| 2016 |
| 12/30 | 1,750 | 1,770 | 1,750 | 1,760 | +0.57% | 2,500 | 32億7756万 | +3.77% | 52.89 | 1.36 |
| 12/29 | 1,760 | 1,780 | 1,730 | 1,750 | -0.57% | 5,500 | 32億5894万 | +3.55% | 52.59 | 1.35 |
| 12/28 | 1,760 | 1,800 | 1,740 | 1,760 | +0.57% | 8,500 | 32億7756万 | +4.45% | 52.89 | 1.36 |
| 12/27 | 1,750 | 1,760 | 1,750 | 1,750 | +0.57% | 2,900 | 32億5894万 | +4.29% | 52.59 | 1.35 |
| 12/26 | 1,720 | 1,740 | 1,710 | 1,740 | +1.16% | 3,400 | 32億4032万 | +4.13% | 52.29 | 1.34 |
| 12/22 | 1,730 | 1,740 | 1,720 | 1,720 | -1.15% | 4,000 | 32億307万 | +3.37% | 51.69 | 1.33 |
| 12/21 | 1,750 | 1,770 | 1,710 | 1,740 | -0.57% | 9,000 | 32億4032万 | +4.88% | 52.29 | 1.34 |
| 12/20 | 1,740 | 1,750 | 1,730 | 1,750 | 0% | 3,500 | 32億5894万 | +5.93% | 52.59 | 1.35 |
| 12/19 | 1,780 | 1,780 | 1,740 | 1,750 | -1.69% | 5,800 | 32億5894万 | +6.32% | 52.59 | 1.35 |
| 12/16 | 1,760 | 1,790 | 1,750 | 1,780 | +1.14% | 7,300 | 33億1481万 | +8.67% | 53.49 | 1.37 |
| 12/15 | 1,760 | 1,800 | 1,750 | 1,760 | -1.68% | 10,300 | 32億7756万 | +7.98% | 52.89 | 1.36 |
| 12/14 | 1,830 | 1,840 | 1,760 | 1,790 | -1.65% | 26,800 | 33億3343万 | +10.36% | 53.79 | 1.38 |
| 12/13 | 1,970 | 1,970 | 1,810 | 1,820 | -9.45% | 77,700 | 33億8930万 | +12.83% | 54.69 | 1.4 |
| 12/12 | 2,100 | 2,100 | 1,950 | 2,010 | +25.63% | 404,500 | 37億4313万 | +25.31% | 60.4 | 1.55 |
| 12/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 3,200 | 29億7960万 | +0.76% | 48.08 | 1.23 |
| 12/08 | 1,590 | 1,610 | 1,590 | 1,600 | +0.63% | 4,900 | 29億7960万 | +0.76% | 48.08 | 1.23 |
| 12/07 | 1,580 | 1,600 | 1,580 | 1,590 | -0.63% | 1,400 | 29億6098万 | +0.13% | 47.78 | 1.23 |
| 12/06 | 1,600 | 1,600 | 1,570 | 1,600 | -0.62% | 2,600 | 29億7960万 | +0.69% | 48.08 | 1.23 |
| 12/05 | 1,590 | 1,640 | 1,590 | 1,610 | +1.26% | 4,200 | 29億9822万 | +1.26% | 48.38 | 1.24 |
| 12/02 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 2,800 | 29億6098万 | 0% | 47.78 | 1.23 |
| 12/01 | 1,610 | 1,610 | 1,590 | 1,590 | -0.63% | 2,400 | 29億6098万 | -0.13% | 47.78 | 1.23 |
| 11/30 | 1,590 | 1,610 | 1,590 | 1,600 | +1.27% | 900 | 29億7960万 | +0.38% | 48.08 | 1.23 |
| 11/29 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 500 | 29億4236万 | -0.88% | 47.48 | 1.22 |
| 11/28 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 400 | 29億4236万 | -0.94% | 47.48 | 1.22 |
| 11/25 | 1,610 | 1,610 | 1,580 | 1,590 | -1.24% | 5,700 | 29億6098万 | -0.31% | 47.78 | 1.23 |
| 11/24 | 1,620 | 1,620 | 1,600 | 1,610 | -0.62% | 5,000 | 29億9822万 | +0.94% | 48.38 | 1.24 |
| 11/22 | 1,610 | 1,680 | 1,600 | 1,620 | +1.89% | 12,600 | 30億1685万 | +1.57% | 48.68 | 1.25 |
| 11/21 | 1,580 | 1,590 | 1,580 | 1,590 | +1.27% | 1,400 | 29億6098万 | -0.25% | 47.78 | 1.23 |
| 11/18 | 1,580 | 1,590 | 1,560 | 1,570 | 0% | 1,800 | 29億2373万 | -1.51% | 47.18 | 1.21 |
| 11/17 | 1,560 | 1,580 | 1,560 | 1,570 | -0.63% | 1,000 | 29億2373万 | -1.63% | 47.18 | 1.21 |
| 11/16 | 1,580 | 1,600 | 1,580 | 1,580 | 0% | 800 | 29億4236万 | -1.13% | 47.48 | 1.22 |
| 11/15 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 500 | 29億4236万 | -1.19% | 47.48 | 1.22 |
| 11/14 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 600 | 29億4236万 | -1.37% | 47.48 | 1.22 |
| 11/11 | 1,560 | 1,590 | 1,550 | 1,570 | 0% | 3,600 | 29億2373万 | -1.94% | 47.18 | 1.21 |
| 11/10 | 1,570 | 1,580 | 1,550 | 1,570 | +1.29% | 1,800 | 29億2373万 | -1.94% | 47.18 | 1.21 |
| 11/09 | 1,580 | 1,580 | 1,530 | 1,550 | -1.27% | 4,700 | 28億8649万 | -3.25% | 46.58 | 1.2 |
| 11/08 | 1,570 | 1,580 | 1,570 | 1,570 | -1.88% | 700 | 29億2373万 | -2.06% | 47.18 | 1.21 |
| 11/07 | 1,610 | 1,610 | 1,580 | 1,600 | 0% | 600 | 29億7960万 | -0.25% | 48.08 | 1.23 |
| 11/04 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 500 | 29億7960万 | -0.25% | 48.08 | 1.23 |
| 11/02 | 1,580 | 1,600 | 1,580 | 1,600 | -1.23% | 1,500 | 29億7960万 | -0.25% | 48.08 | 1.23 |
| 10/31 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 400 | 30億1685万 | +1% | 48.68 | 1.25 |
| 10/28 | 1,610 | 1,620 | 1,600 | 1,600 | -1.23% | 1,300 | 29億7960万 | -0.25% | 48.08 | 1.23 |
| 10/27 | 1,620 | 1,630 | 1,620 | 1,620 | -0.61% | 1,400 | 30億1685万 | +0.93% | 48.68 | 1.25 |
| 10/26 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,800 | 30億3547万 | +1.56% | 48.98 | 1.26 |
| 10/25 | 1,620 | 1,630 | 1,620 | 1,630 | 0% | 600 | 30億3547万 | +1.62% | 48.98 | 1.26 |
| 10/24 | 1,600 | 1,640 | 1,600 | 1,630 | +1.88% | 2,700 | 30億3547万 | +1.62% | 48.98 | 1.26 |
| 10/21 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 1,200 | 29億7960万 | -0.25% | 48.08 | 1.23 |
| 10/19 | 1,600 | 1,610 | 1,600 | 1,610 | +1.26% | 1,400 | 29億9822万 | +0.5% | 48.38 | 1.24 |
| 10/18 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | 29億6098万 | -0.87% | 47.78 | 1.23 |
| 10/17 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 500 | 29億6098万 | -0.93% | 47.78 | 1.23 |
| 10/14 | 1,590 | 1,600 | 1,580 | 1,600 | 0% | 400 | 29億7960万 | -0.37% | 48.08 | 1.23 |
| 10/13 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 400 | 29億7960万 | -0.44% | 48.08 | 1.23 |
| 10/12 | 1,620 | 1,620 | 1,600 | 1,600 | -0.62% | 1,100 | 29億7960万 | -0.44% | 48.08 | 1.23 |
| 10/11 | 1,600 | 1,640 | 1,600 | 1,610 | 0% | 2,800 | 29億9822万 | +0.25% | 48.38 | 1.24 |
| 10/07 | 1,610 | 1,610 | 1,590 | 1,610 | -0.62% | 3,700 | 29億9822万 | +0.25% | 48.38 | 1.24 |
| 10/06 | 1,640 | 1,640 | 1,600 | 1,620 | -1.22% | 3,100 | 30億1685万 | +1% | 48.68 | 1.25 |
| 10/05 | 1,600 | 1,840 | 1,600 | 1,640 | +4.46% | 25,600 | 30億5409万 | +2.37% | 49.28 | 1.27 |
| 10/04 | 1,550 | 1,570 | 1,550 | 1,570 | 0% | 900 | 29億2373万 | -1.81% | 47.18 | 1.21 |
| 10/03 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 200 | 29億2373万 | -1.88% | 47.18 | 1.21 |
| 09/30 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 200 | 29億4236万 | -1.31% | 47.48 | 1.22 |
| 09/29 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | 29億6098万 | -0.63% | 47.78 | 1.23 |
| 09/28 | 1,580 | 1,600 | 1,580 | 1,580 | -1.25% | 700 | 29億4236万 | -1.19% | 47.48 | 1.22 |
| 09/27 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 200 | 29億7960万 | +0.13% | 48.08 | 1.23 |
| 09/26 | 1,610 | 1,610 | 1,590 | 1,610 | +1.26% | 900 | 29億9822万 | +0.81% | 48.38 | 1.24 |
| 09/23 | 1,620 | 1,630 | 1,590 | 1,590 | -2.45% | 1,000 | 29億6098万 | -0.38% | 47.78 | 1.23 |
| 09/21 | 1,600 | 1,630 | 1,600 | 1,630 | +0.62% | 800 | 30億3547万 | +2.19% | 48.99 | 1.26 |
| 09/20 | 1,620 | 1,620 | 1,590 | 1,620 | 0% | 600 | 30億1685万 | +1.69% | 48.69 | 1.25 |
| 09/16 | 1,590 | 1,620 | 1,590 | 1,620 | 0% | 700 | 30億1685万 | +1.82% | 48.69 | 1.25 |
| 09/15 | 1,630 | 1,630 | 1,600 | 1,620 | 0% | 500 | 30億1685万 | +1.82% | 48.69 | 1.25 |
| 09/14 | 1,620 | 1,620 | 1,610 | 1,620 | 0% | 5,200 | 30億1685万 | +1.82% | 48.69 | 1.25 |
| 09/13 | 1,600 | 1,620 | 1,580 | 1,620 | +3.18% | 2,100 | 30億1685万 | +1.82% | 48.69 | 1.25 |
| 09/12 | 1,610 | 1,610 | 1,570 | 1,570 | -4.27% | 1,700 | 29億2373万 | -1.32% | 47.18 | 1.21 |
| 09/09 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 100 | 30億5409万 | +2.95% | 49.29 | 1.27 |
| 09/08 | 1,630 | 1,640 | 1,600 | 1,620 | -0.61% | 1,200 | 30億1685万 | +1.76% | 48.69 | 1.25 |
| 09/07 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 1,200 | 30億3547万 | +2.45% | 48.99 | 1.26 |
| 09/06 | 1,610 | 1,620 | 1,590 | 1,620 | +1.89% | 800 | 30億1685万 | +1.89% | 48.69 | 1.25 |
| 09/05 | 1,610 | 1,610 | 1,590 | 1,590 | 0% | 1,200 | 29億6098万 | +0.13% | 47.78 | 1.23 |
| 09/02 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 300 | 29億6098万 | +0.19% | 47.78 | 1.23 |
| 09/01 | 1,580 | 1,600 | 1,580 | 1,600 | +1.91% | 900 | 29億7960万 | +0.88% | 48.08 | 1.23 |
| 08/31 | 1,560 | 1,590 | 1,560 | 1,570 | +0.64% | 900 | 29億2373万 | -0.88% | 47.18 | 1.21 |
| 08/30 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 600 | 29億511万 | -1.52% | 46.88 | 1.2 |
| 08/29 | 1,610 | 1,610 | 1,570 | 1,570 | -1.88% | 400 | 29億2373万 | -0.88% | 47.18 | 1.21 |
| 08/26 | 1,590 | 1,600 | 1,570 | 1,600 | +1.27% | 400 | 29億7960万 | +1.01% | 48.08 | 1.23 |
| 08/25 | 1,580 | 1,590 | 1,580 | 1,580 | +1.28% | 500 | 29億4236万 | -0.25% | 47.48 | 1.22 |
| 08/24 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 600 | 29億511万 | -1.45% | 46.88 | 1.2 |
| 08/23 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 200 | 29億511万 | -1.39% | 46.88 | 1.2 |
| 08/22 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 29億2373万 | -0.63% | 47.18 | 1.21 |
| 08/19 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 29億2373万 | -0.63% | 47.18 | 1.21 |
| 08/18 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 400 | 29億2373万 | -0.63% | 47.18 | 1.21 |
| 08/17 | 1,590 | 1,620 | 1,570 | 1,570 | -1.26% | 700 | 29億2373万 | -0.57% | 47.18 | 1.21 |
| 08/16 | 1,640 | 1,640 | 1,590 | 1,590 | +1.92% | 2,000 | 29億6098万 | +0.76% | 47.78 | 1.23 |
| 08/15 | 1,610 | 1,610 | 1,560 | 1,560 | -4.29% | 600 | 29億511万 | -1.08% | 46.88 | 1.2 |
| 08/10 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 300 | 30億3547万 | +3.3% | 48.99 | 1.26 |
| 08/09 | 1,630 | 1,630 | 1,600 | 1,620 | 0% | 500 | 30億1685万 | +2.79% | 48.69 | 1.25 |
| 08/08 | 1,630 | 1,630 | 1,620 | 1,620 | 0% | 1,100 | 30億1685万 | +2.86% | 48.69 | 1.25 |
| 08/05 | 1,620 | 1,620 | 1,590 | 1,620 | 0% | 1,500 | 30億1685万 | +3.05% | 48.69 | 1.25 |
| 08/04 | 1,620 | 1,620 | 1,590 | 1,620 | +0.62% | 700 | 30億1685万 | +3.18% | 48.69 | 1.25 |
