時価総額
2017/04/07~2017/08/31
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 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2017 |
08/31 | 445 | 449 | 444 | 449 | +0.4% | 210,912 | 206億4428万 | -6.56% | 12.72 | 1.37 |
08/30 | 451 | 451 | 445 | 447 | -0.4% | 249,275 | 205億6257万 | -7.31% | 12.67 | 1.36 |
08/29 | 457 | 457 | 446 | 449 | -6.07% | 855,647 | 206億4428万 | -7.14% | 12.72 | 1.37 |
08/28 | 478 | 483 | 475 | 478 | -0.74% | 823,875 | 219億7880万 | -1.34% | 13.55 | 1.46 |
08/25 | 477 | 482 | 477 | 481 | +1.12% | 285,441 | 221億4221万 | -0.81% | 13.65 | 1.47 |
08/24 | 473 | 480 | 473 | 476 | +0.12% | 299,468 | 218億9710万 | -1.91% | 13.5 | 1.45 |
08/23 | 473 | 476 | 473 | 475 | +0.38% | 148,720 | 218億6986万 | -2.03% | 13.48 | 1.45 |
08/22 | 473 | 478 | 473 | 473 | 0% | 164,775 | 217億8816万 | -2.4% | 13.43 | 1.44 |
08/21 | 476 | 476 | 473 | 473 | 0% | 111,878 | 217億8816万 | -2.4% | 13.43 | 1.44 |
08/18 | 473 | 474 | 470 | 473 | -0.12% | 138,073 | 217億8816万 | -2.6% | 13.43 | 1.44 |
08/17 | 477 | 478 | 474 | 474 | -0.62% | 102,752 | 218億1539万 | -2.68% | 13.44 | 1.45 |
08/16 | 476 | 477 | 471 | 477 | +0.75% | 128,271 | 219億5157万 | -2.07% | 13.53 | 1.46 |
08/15 | 473 | 477 | 472 | 473 | +0.5% | 191,139 | 217億8816万 | -2.8% | 13.43 | 1.44 |
08/14 | 474 | 475 | 470 | 471 | -0.87% | 192,660 | 216億7921万 | -3.48% | 13.36 | 1.44 |
08/10 | 482 | 485 | 475 | 475 | -1.47% | 169,845 | 218億6986万 | -2.63% | 13.48 | 1.45 |
08/09 | 488 | 489 | 481 | 482 | -1.93% | 298,792 | 221億9668万 | -1.38% | 13.68 | 1.47 |
08/08 | 492 | 492 | 489 | 492 | -0.12% | 153,114 | 226億3245万 | +0.56% | 13.95 | 1.5 |
08/07 | 492 | 496 | 488 | 492 | +0.24% | 110,864 | 226億5968万 | +0.68% | 13.97 | 1.5 |
08/04 | 495 | 496 | 490 | 491 | -0.95% | 108,498 | 226億521万 | +0.43% | 13.93 | 1.5 |
08/03 | 499 | 499 | 493 | 496 | -0.12% | 58,643 | 228億2309万 | +1.4% | 14.07 | 1.51 |
08/02 | 499 | 500 | 496 | 496 | +0.36% | 57,460 | 228億5033万 | +1.73% | 14.08 | 1.52 |
08/01 | 504 | 506 | 493 | 495 | -1.76% | 254,345 | 227億6862万 | +1.58% | 14.03 | 1.51 |
07/31 | 505 | 508 | 501 | 504 | -0.12% | 171,028 | 231億7715万 | +3.61% | 14.28 | 1.54 |
07/28 | 502 | 508 | 500 | 504 | +0.24% | 233,389 | 232億439万 | +3.95% | 14.3 | 1.54 |
07/27 | 491 | 506 | 488 | 503 | +3.16% | 522,379 | 231億4992万 | +4.13% | 14.27 | 1.54 |
07/26 | 490 | 493 | 486 | 488 | +0.37% | 215,306 | 224億4180万 | +1.16% | 13.83 | 1.49 |
07/25 | 488 | 488 | 483 | 486 | +0.61% | 138,073 | 223億6009万 | +1% | 13.78 | 1.48 |
07/24 | 485 | 488 | 481 | 483 | -1.69% | 235,924 | 222億2392万 | +0.59% | 13.7 | 1.47 |
07/21 | 483 | 493 | 482 | 491 | +2.22% | 525,759 | 226億521万 | +2.32% | 13.93 | 1.5 |
07/20 | 474 | 480 | 473 | 480 | +1.5% | 162,240 | 221億1498万 | +0.31% | 13.63 | 1.47 |
07/19 | 473 | 474 | 469 | 473 | -0.12% | 227,474 | 217億8816万 | -1.17% | 13.43 | 1.44 |
07/18 | 476 | 476 | 464 | 474 | -2.67% | 667,043 | 218億1539万 | -1.05% | 13.44 | 1.45 |
07/14 | 488 | 491 | 487 | 487 | -0.24% | 123,877 | 224億1456万 | +1.67% | 13.81 | 1.49 |
07/13 | 490 | 491 | 486 | 488 | -0.36% | 83,993 | 224億6904万 | +1.91% | 13.85 | 1.49 |
07/12 | 486 | 490 | 483 | 490 | +0.98% | 111,202 | 225億5074万 | +2.5% | 13.9 | 1.5 |
07/11 | 485 | 486 | 483 | 485 | +0.12% | 132,158 | 223億3286万 | +1.72% | 13.76 | 1.48 |
07/10 | 479 | 485 | 479 | 485 | +1.11% | 127,426 | 223億562万 | +1.6% | 13.75 | 1.48 |
07/07 | 489 | 491 | 479 | 479 | -2.53% | 216,658 | 220億6051万 | +0.48% | 13.6 | 1.46 |
07/06 | 493 | 495 | 491 | 492 | -0.12% | 119,314 | 226億3245万 | +3.3% | 13.95 | 1.5 |
07/05 | 488 | 492 | 487 | 492 | +0.97% | 87,035 | 226億5968万 | +3.43% | 13.97 | 1.5 |
07/04 | 493 | 494 | 484 | 488 | -0.6% | 204,997 | 224億4180万 | +2.65% | 13.83 | 1.49 |
07/03 | 485 | 491 | 485 | 491 | +0.85% | 226,122 | 225億7798万 | +3.49% | 13.91 | 1.5 |
06/30 | 480 | 486 | 478 | 486 | +0.61% | 161,057 | 223億8733万 | +2.83% | 13.8 | 1.48 |
06/29 | 478 | 485 | 470 | 483 | +1.62% | 275,977 | 222億5115万 | +2.21% | 13.71 | 1.48 |
06/28 | 474 | 480 | 473 | 476 | +0.75% | 197,223 | 218億9710万 | +0.58% | 13.5 | 1.45 |
06/27 | 470 | 475 | 470 | 472 | +0.38% | 163,761 | 217億3368万 | -0.17% | 13.39 | 1.44 |
06/26 | 469 | 472 | 467 | 470 | +0.25% | 53,404 | 216億5198万 | -0.55% | 13.34 | 1.44 |
06/23 | 472 | 472 | 467 | 469 | -0.13% | 65,741 | 215億9751万 | -0.8% | 13.31 | 1.43 |
06/22 | 466 | 471 | 466 | 470 | +0.63% | 84,162 | 216億2474万 | -0.67% | 13.33 | 1.43 |
06/21 | 467 | 468 | 465 | 467 | 0% | 111,202 | 214億8857万 | -1.3% | 13.24 | 1.42 |
06/20 | 469 | 470 | 466 | 467 | -0.25% | 99,034 | 214億8857万 | -1.3% | 13.24 | 1.42 |
06/19 | 469 | 470 | 467 | 468 | -0.63% | 137,397 | 215億4304万 | -1.05% | 13.28 | 1.43 |
06/16 | 475 | 478 | 469 | 471 | -0.62% | 210,236 | 216億7921万 | -0.63% | 13.36 | 1.44 |
06/15 | 473 | 478 | 473 | 474 | -0.74% | 119,483 | 218億1539万 | -0.01% | 13.44 | 1.45 |
06/14 | 475 | 478 | 472 | 478 | +0.37% | 118,638 | 219億7880万 | +0.53% | 13.55 | 1.46 |
06/13 | 473 | 478 | 471 | 476 | +0.25% | 159,367 | 218億9710万 | +0.16% | 13.5 | 1.45 |
06/12 | 470 | 476 | 469 | 475 | +0.38% | 201,448 | 218億4263万 | -0.3% | 13.46 | 1.45 |
06/09 | 476 | 476 | 471 | 473 | -0.87% | 127,764 | 217億6092万 | -0.47% | 13.41 | 1.44 |
06/08 | 473 | 478 | 473 | 477 | +0.88% | 96,161 | 219億5157万 | +0.4% | 13.53 | 1.46 |
06/07 | 472 | 473 | 470 | 473 | -0.13% | 56,108 | 217億6092万 | -0.47% | 13.41 | 1.44 |
06/06 | 476 | 477 | 471 | 473 | -0.74% | 82,979 | 217億8816万 | -0.13% | 13.43 | 1.44 |
06/05 | 476 | 477 | 473 | 477 | +0.88% | 68,445 | 219億5157万 | +0.62% | 13.53 | 1.46 |
06/02 | 476 | 478 | 472 | 473 | +0.13% | 82,134 | 217億6092万 | -0.05% | 13.41 | 1.44 |
06/01 | 471 | 473 | 470 | 472 | +0.38% | 96,499 | 217億3368万 | -0.17% | 13.39 | 1.44 |
05/31 | 475 | 475 | 470 | 470 | -0.25% | 96,330 | 216億5198万 | -0.34% | 13.34 | 1.44 |
05/30 | 479 | 479 | 469 | 472 | -0.62% | 118,469 | 217億645万 | +0.13% | 13.38 | 1.44 |
05/29 | 482 | 483 | 473 | 475 | -0.62% | 129,792 | 218億4263万 | +0.97% | 13.46 | 1.45 |
05/26 | 485 | 486 | 477 | 478 | -1.34% | 139,932 | 219億7880万 | +1.82% | 13.55 | 1.46 |
05/25 | 478 | 485 | 478 | 484 | +1.24% | 106,301 | 222億7839万 | +3.65% | 13.73 | 1.48 |
05/24 | 476 | 479 | 476 | 478 | +0.75% | 51,207 | 220億604万 | +2.82% | 13.56 | 1.46 |
05/23 | 479 | 479 | 472 | 475 | +0.12% | 101,400 | 218億4263万 | +2.06% | 13.46 | 1.45 |
05/22 | 473 | 476 | 471 | 474 | +1.26% | 116,441 | 218億1539万 | +1.93% | 13.44 | 1.45 |
05/19 | 470 | 474 | 466 | 468 | +0.76% | 138,580 | 215億4304万 | +0.66% | 13.28 | 1.43 |
05/18 | 460 | 469 | 460 | 464 | -0.63% | 151,086 | 213億7963万 | -0.11% | 13.18 | 1.42 |
05/17 | 473 | 473 | 466 | 467 | -1.37% | 258,908 | 215億1580万 | +0.31% | 13.26 | 1.43 |
05/16 | 477 | 480 | 474 | 474 | -0.62% | 103,935 | 218億1539万 | +1.49% | 13.44 | 1.45 |
05/15 | 478 | 480 | 473 | 477 | -0.74% | 166,972 | 219億5157万 | +1.91% | 13.53 | 1.46 |
05/12 | 484 | 485 | 476 | 480 | -0.85% | 155,142 | 221億1498万 | +2.67% | 13.63 | 1.47 |
05/11 | 493 | 494 | 483 | 485 | -1.68% | 180,999 | 223億562万 | +3.33% | 13.75 | 1.48 |
05/10 | 487 | 499 | 485 | 493 | +1.22% | 201,617 | 226億8692万 | +4.87% | 13.98 | 1.5 |
05/09 | 473 | 491 | 472 | 487 | +3.91% | 432,133 | 224億1456万 | +3.61% | 13.81 | 1.49 |
05/08 | 470 | 472 | 467 | 469 | +0.25% | 249,613 | 215億7027万 | -0.29% | 13.29 | 1.43 |
05/02 | 465 | 472 | 464 | 467 | +0.89% | 117,286 | 215億1580万 | -0.75% | 13.26 | 1.43 |
05/01 | 467 | 467 | 459 | 463 | -0.13% | 137,228 | 213億2516万 | -1.84% | 13.14 | 1.41 |
04/28 | 461 | 469 | 461 | 464 | +0.38% | 154,635 | 213億5239万 | -1.71% | 13.16 | 1.42 |
04/27 | 467 | 467 | 460 | 462 | -0.51% | 118,300 | 212億7069万 | -2.3% | 13.11 | 1.41 |
04/26 | 467 | 470 | 464 | 464 | +0.77% | 151,255 | 213億7963万 | -1.8% | 13.18 | 1.42 |
04/25 | 456 | 466 | 455 | 461 | +2.5% | 191,308 | 212億1622万 | -2.75% | 13.08 | 1.41 |
04/24 | 453 | 454 | 447 | 450 | +1.06% | 101,738 | 206億9875万 | -5.33% | 12.76 | 1.37 |
04/21 | 449 | 453 | 443 | 445 | +0.13% | 242,684 | 204億8087万 | -6.52% | 12.62 | 1.36 |
04/20 | 447 | 450 | 443 | 444 | +0.54% | 194,350 | 204億5363万 | -6.84% | 12.61 | 1.36 |
04/19 | 442 | 448 | 440 | 442 | +0.4% | 160,043 | 203億4469万 | -7.72% | 12.54 | 1.35 |
04/18 | 434 | 449 | 433 | 440 | +2.62% | 423,007 | 202億6298万 | -8.28% | 12.49 | 1.34 |
04/17 | 444 | 445 | 422 | 429 | -8.81% | 913,445 | 197億4552万 | -10.81% | 12.17 | 1.31 |
04/14 | 471 | 478 | 470 | 470 | -0.63% | 153,114 | 216億5198万 | -2.61% | 13.34 | 1.44 |
04/13 | 475 | 476 | 471 | 473 | -0.62% | 181,675 | 217億8816万 | -2.2% | 13.43 | 1.44 |
04/12 | 482 | 485 | 476 | 476 | -1.59% | 166,296 | 219億2433万 | -1.58% | 13.51 | 1.45 |
04/11 | 493 | 498 | 483 | 484 | -1.92% | 202,969 | 222億7839万 | 0% | 13.73 | 1.48 |
04/10 | 488 | 502 | 488 | 493 | +1.58% | 195,871 | 227億1415万 | +1.96% | 14 | 1.51 |
04/07 | 491 | 491 | 480 | 486 | +0.24% | 96,330 | 223億6009万 | +0.37% | 13.78 | 1.48 |