時価総額
2017/06/02~2017/12/29
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 |
12/29 | 2,566 | 2,580 | 2,566 | 2,580 | +0.43% | 20 | - | +0.08% | - | - |
12/28 | 2,569 | 2,569 | 2,569 | 2,569 | +0.04% | 10 | - | -0.39% | - | - |
12/27 | 2,567 | 2,568 | 2,567 | 2,568 | -1.95% | 580 | - | -0.54% | - | - |
12/26 | 2,619 | 2,619 | 2,619 | 2,619 | +1.16% | 70 | - | +1.35% | - | - |
12/25 | 2,589 | 2,590 | 2,589 | 2,589 | +0.54% | 110 | - | +0.08% | - | - |
12/22 | 2,575 | 2,575 | 2,575 | 2,575 | +0.31% | 400 | - | -0.66% | - | - |
12/21 | 2,567 | 2,567 | 2,567 | 2,567 | +0.35% | 100 | - | -1.04% | - | - |
12/20 | 2,561 | 2,563 | 2,556 | 2,558 | +0.08% | 970 | - | -1.46% | - | - |
12/19 | 2,556 | 2,556 | 2,556 | 2,556 | +0.27% | 10 | - | -1.54% | - | - |
12/18 | 2,548 | 2,549 | 2,548 | 2,549 | 0% | 120 | - | -1.81% | - | - |
12/15 | 2,549 | 2,549 | 2,549 | 2,549 | 0% | 40 | - | -1.77% | - | - |
12/11 | 2,557 | 2,557 | 2,549 | 2,549 | -0.16% | 260 | - | -1.73% | - | - |
12/08 | 2,553 | 2,553 | 2,553 | 2,553 | -0.23% | 50 | - | -1.5% | - | - |
12/07 | 2,563 | 2,563 | 2,559 | 2,559 | +2.32% | 190 | - | -1.12% | - | - |
12/06 | 2,501 | 2,501 | 2,501 | 2,501 | -0.95% | 10 | - | -3.29% | - | - |
12/05 | 2,552 | 2,552 | 2,525 | 2,525 | -3.7% | 110 | - | -2.28% | - | - |
12/04 | 2,622 | 2,622 | 2,622 | 2,622 | 0% | 30 | - | +1.59% | - | - |
12/01 | 2,641 | 2,641 | 2,622 | 2,622 | +1.39% | 1,360 | - | +1.94% | - | - |
11/30 | 2,591 | 2,591 | 2,586 | 2,586 | -0.92% | 70 | - | +0.86% | - | - |
11/28 | 2,611 | 2,611 | 2,610 | 2,610 | -0.5% | 170 | - | +2.11% | - | - |
11/27 | 2,626 | 2,626 | 2,623 | 2,623 | +0.11% | 140 | - | +2.98% | - | - |
11/22 | 2,626 | 2,626 | 2,620 | 2,620 | +0.77% | 100 | - | +3.31% | - | - |
11/21 | 2,600 | 2,600 | 2,600 | 2,600 | +0.15% | 310 | - | +2.93% | - | - |
11/20 | 2,596 | 2,596 | 2,596 | 2,596 | 0% | 20 | - | +3.34% | - | - |
11/15 | 2,600 | 2,600 | 2,596 | 2,596 | -0.46% | 120 | - | +3.8% | - | - |
11/14 | 2,608 | 2,608 | 2,608 | 2,608 | -1.55% | 80 | - | +4.7% | - | - |
11/13 | 2,626 | 2,649 | 2,609 | 2,649 | +0.88% | 330 | - | +6.81% | - | - |
11/10 | 2,627 | 2,628 | 2,626 | 2,626 | -2.38% | 420 | - | +6.45% | - | - |
11/09 | 2,718 | 2,718 | 2,690 | 2,690 | -0.55% | 990 | - | +9.62% | - | - |
11/08 | 2,615 | 2,705 | 2,610 | 2,705 | +2.38% | 710 | - | +10.95% | - | - |
11/07 | 2,660 | 2,660 | 2,630 | 2,642 | +1.23% | 250 | - | +9.13% | - | - |
11/06 | 2,564 | 2,610 | 2,564 | 2,610 | +1.95% | 370 | - | +8.39% | - | - |
11/02 | 2,600 | 2,600 | 2,552 | 2,560 | +0.39% | 280 | - | +6.8% | - | - |
11/01 | 2,530 | 2,550 | 2,530 | 2,550 | +0.95% | 940 | - | +6.78% | - | - |
10/31 | 2,526 | 2,526 | 2,526 | 2,526 | -0.04% | 50 | - | +6.22% | - | - |
10/30 | 2,527 | 2,527 | 2,527 | 2,527 | +1% | 50 | - | +6.67% | - | - |
10/27 | 2,502 | 2,502 | 2,502 | 2,502 | +2.04% | 10 | - | +6.06% | - | - |
10/26 | 2,470 | 2,470 | 2,452 | 2,452 | -2.23% | 170 | - | +4.38% | - | - |
10/25 | 2,466 | 2,508 | 2,466 | 2,508 | +2.08% | 220 | - | +7.13% | - | - |
10/24 | 2,434 | 2,500 | 2,434 | 2,457 | +0.7% | 740 | - | +5.5% | - | - |
10/23 | 2,420 | 2,440 | 2,420 | 2,440 | +1.46% | 840 | - | +5.22% | - | - |
10/20 | 2,404 | 2,405 | 2,404 | 2,405 | +0.04% | 120 | - | +4.11% | - | - |
10/19 | 2,395 | 2,410 | 2,344 | 2,404 | +0.38% | 2,750 | - | +4.39% | - | - |
10/17 | 2,397 | 2,400 | 2,394 | 2,395 | +0.59% | 600 | - | +4.36% | - | - |
10/16 | 2,369 | 2,388 | 2,369 | 2,381 | +0.89% | 1,060 | - | +4.11% | - | - |
10/13 | 2,349 | 2,360 | 2,349 | 2,360 | +0.47% | 460 | - | +3.55% | - | - |
10/12 | 2,350 | 2,355 | 2,349 | 2,349 | +4.4% | 820 | - | +3.43% | - | - |
10/11 | 2,337 | 2,343 | 2,250 | 2,250 | -4.05% | 1,610 | - | -0.62% | - | - |
10/05 | 2,345 | 2,345 | 2,345 | 2,345 | +0.21% | 100 | - | +3.67% | - | - |
10/04 | 2,335 | 2,340 | 2,335 | 2,340 | +0.26% | 20 | - | +3.68% | - | - |
10/03 | 2,320 | 2,334 | 2,320 | 2,334 | +1.04% | 230 | - | +3.64% | - | - |
10/02 | 2,313 | 2,313 | 2,310 | 2,310 | +0.17% | 300 | - | +2.8% | - | - |
09/29 | 2,306 | 2,306 | 2,306 | 2,306 | +0.3% | 10 | - | +2.76% | - | - |
09/28 | 2,284 | 2,304 | 2,284 | 2,299 | +1.01% | 270 | - | +2.54% | - | - |
09/27 | 2,268 | 2,277 | 2,268 | 2,276 | -1.81% | 270 | - | +1.7% | - | - |
09/25 | 2,318 | 2,318 | 2,318 | 2,318 | -0.26% | 200 | - | +3.67% | - | - |
09/22 | 2,294 | 2,324 | 2,223 | 2,324 | -0.68% | 1,110 | - | +4.12% | - | - |
09/21 | 2,320 | 2,340 | 2,320 | 2,340 | +1.47% | 430 | - | +5.12% | - | - |
09/20 | 2,320 | 2,320 | 2,306 | 2,306 | -0.13% | 160 | - | +3.83% | - | - |
09/19 | 2,299 | 2,309 | 2,299 | 2,309 | +1.85% | 1,850 | - | +4.2% | - | - |
09/15 | 2,267 | 2,267 | 2,267 | 2,267 | +0.4% | 10 | - | +2.49% | - | - |
09/13 | 2,254 | 2,261 | 2,254 | 2,258 | +0.89% | 1,020 | - | +2.17% | - | - |
09/12 | 2,212 | 2,238 | 2,212 | 2,238 | +1.08% | 740 | - | +1.4% | - | - |
09/11 | 2,214 | 2,214 | 2,214 | 2,214 | +0.32% | 1,100 | - | +0.41% | - | - |
09/08 | 2,207 | 2,207 | 2,207 | 2,207 | 0% | 20 | - | +0.09% | - | - |
09/05 | 2,206 | 2,207 | 2,206 | 2,207 | -1.39% | 50 | - | +0.14% | - | - |
09/04 | 2,238 | 2,238 | 2,238 | 2,238 | +1.68% | 140 | - | +1.63% | - | - |
09/01 | 2,201 | 2,201 | 2,201 | 2,201 | -0.18% | 50 | - | +0.14% | - | - |
08/31 | 2,201 | 2,205 | 2,201 | 2,205 | +1.47% | 210 | - | +0.36% | - | - |
08/28 | 2,173 | 2,173 | 2,173 | 2,173 | +0.65% | 10 | - | -1% | - | - |
08/21 | 2,159 | 2,159 | 2,159 | 2,159 | -0.42% | 100 | - | -1.64% | - | - |
08/14 | 2,158 | 2,168 | 2,158 | 2,168 | -2.08% | 250 | - | -1.23% | - | - |
08/10 | 2,214 | 2,214 | 2,214 | 2,214 | 0% | 20 | - | +0.82% | - | - |
08/08 | 2,214 | 2,214 | 2,214 | 2,214 | -0.18% | 100 | - | +0.91% | - | - |
08/07 | 2,218 | 2,218 | 2,218 | 2,218 | +0.23% | 10 | - | +1.19% | - | - |
08/04 | 2,213 | 2,213 | 2,213 | 2,213 | -0.49% | 10 | - | +1.05% | - | - |
08/03 | 2,230 | 2,230 | 2,224 | 2,224 | -1.16% | 750 | - | +1.69% | - | - |
08/02 | 2,247 | 2,250 | 2,247 | 2,250 | +1.31% | 190 | - | +3.12% | - | - |
08/01 | 2,221 | 2,221 | 2,221 | 2,221 | 0% | 10 | - | +2.07% | - | - |
07/21 | 2,224 | 2,224 | 2,221 | 2,221 | +0.91% | 160 | - | +2.3% | - | - |
07/20 | 2,180 | 2,201 | 2,180 | 2,201 | +0.5% | 110 | - | +1.62% | - | - |
07/18 | 2,190 | 2,191 | 2,190 | 2,190 | -0.45% | 540 | - | +1.34% | - | - |
07/11 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 40 | - | +1.9% | - | - |
07/05 | 2,180 | 2,180 | 2,180 | 2,180 | -2.24% | 30 | - | +1.21% | - | - |
07/04 | 2,228 | 2,230 | 2,228 | 2,230 | +1.36% | 290 | - | +3.67% | - | - |
06/29 | 2,190 | 2,200 | 2,189 | 2,200 | -0.05% | 520 | - | +2.52% | - | - |
06/27 | 2,201 | 2,201 | 2,201 | 2,201 | +0.69% | 610 | - | +2.75% | - | - |
06/26 | 2,186 | 2,186 | 2,186 | 2,186 | -0.55% | 10 | - | +2.25% | - | - |
06/21 | 2,180 | 2,198 | 2,180 | 2,198 | +0.69% | 170 | - | +2.95% | - | - |
06/20 | 2,156 | 2,183 | 2,156 | 2,183 | +1.39% | 520 | - | +2.39% | - | - |
06/19 | 2,150 | 2,153 | 2,150 | 2,153 | +0.47% | 1,060 | - | +1.08% | - | - |
06/14 | 2,170 | 2,170 | 2,143 | 2,143 | -1.2% | 210 | - | +0.7% | - | - |
06/13 | 2,140 | 2,169 | 2,140 | 2,169 | +0.23% | 50 | - | +2.07% | - | - |
06/12 | 2,164 | 2,164 | 2,164 | 2,164 | -0.18% | 10 | - | +2.08% | - | - |
06/09 | 2,165 | 2,168 | 2,165 | 2,168 | -0.32% | 600 | - | +2.55% | - | - |
06/08 | 2,175 | 2,175 | 2,175 | 2,175 | +0.05% | 10 | - | +3.37% | - | - |
06/07 | 2,175 | 2,175 | 2,174 | 2,174 | -0.05% | 100 | - | +3.87% | - | - |
06/06 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 10 | - | +4.42% | - | - |
06/05 | 2,168 | 2,180 | 2,168 | 2,175 | +0.37% | 280 | - | +4.87% | - | - |
06/02 | 2,145 | 2,169 | 2,145 | 2,167 | +2.17% | 1,020 | - | +4.84% | - | - |