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 | 485 | 485 | 477 | 479 | -1.24% | 4,400 | 132億4181万 | +1.48% | 10.52 | 0.39 |
03/30 | 482 | 485 | 480 | 485 | +0.21% | 1,600 | 134億767万 | +2.97% | 10.65 | 0.39 |
03/29 | 485 | 485 | 479 | 484 | +1.47% | 11,600 | 133億8003万 | +2.98% | 10.63 | 0.39 |
03/28 | 479 | 479 | 477 | 477 | 0% | 8,600 | 131億8652万 | +1.92% | 10.48 | 0.39 |
03/27 | 478 | 480 | 477 | 477 | +0.42% | 11,200 | 131億8652万 | +2.36% | 10.48 | 0.39 |
03/24 | 470 | 475 | 469 | 475 | +1.71% | 2,000 | 131億3123万 | +2.15% | 10.43 | 0.39 |
03/23 | 479 | 483 | 458 | 467 | -3.51% | 27,600 | 129億1007万 | +0.65% | 10.26 | 0.38 |
03/22 | 486 | 486 | 484 | 484 | -0.21% | 3,100 | 133億8003万 | +4.54% | 10.63 | 0.39 |
03/21 | 485 | 485 | 483 | 485 | +0.21% | 5,700 | 134億767万 | +4.98% | 10.65 | 0.39 |
03/17 | 475 | 484 | 475 | 484 | +1.89% | 14,400 | 133億8003万 | +5.22% | 10.63 | 0.39 |
03/16 | 470 | 475 | 470 | 475 | +0.21% | 5,200 | 131億3123万 | +3.49% | 10.43 | 0.39 |
03/15 | 470 | 474 | 470 | 474 | 0% | 4,000 | 131億358万 | +3.49% | 10.41 | 0.38 |
03/14 | 468 | 475 | 468 | 474 | +1.72% | 2,700 | 131億358万 | +3.72% | 10.41 | 0.38 |
03/13 | 465 | 466 | 465 | 466 | +0.22% | 1,400 | 128億8242万 | +2.42% | 10.24 | 0.38 |
03/10 | 465 | 465 | 464 | 465 | +0.22% | 2,200 | 128億5478万 | +2.42% | 10.21 | 0.38 |
03/09 | 465 | 465 | 464 | 464 | -1.07% | 5,000 | 128億2714万 | +2.43% | 10.19 | 0.38 |
03/08 | 470 | 480 | 464 | 469 | -0.21% | 5,200 | 129億6536万 | +3.76% | 10.3 | 0.38 |
03/07 | 461 | 470 | 460 | 470 | +1.29% | 11,500 | 129億9300万 | +4.44% | 10.32 | 0.38 |
03/06 | 466 | 466 | 464 | 464 | -0.43% | 1,800 | 128億2714万 | +3.34% | 10.19 | 0.38 |
03/03 | 467 | 467 | 465 | 466 | -0.43% | 4,800 | 128億8242万 | +4.25% | 10.24 | 0.38 |
03/02 | 466 | 468 | 465 | 468 | +0.43% | 2,900 | 129億3771万 | +4.93% | 10.28 | 0.38 |
03/01 | 462 | 467 | 460 | 466 | +0.22% | 17,000 | 128億8242万 | +4.95% | 10.24 | 0.38 |
02/28 | 464 | 467 | 464 | 465 | +0.22% | 3,300 | 128億5478万 | +4.97% | 10.21 | 0.38 |
02/27 | 460 | 468 | 460 | 464 | +0.87% | 9,900 | 128億2714万 | +5.22% | 10.19 | 0.38 |
02/24 | 450 | 466 | 449 | 460 | +2.45% | 41,300 | 127億1656万 | +4.55% | 10.1 | 0.37 |
02/23 | 447 | 449 | 446 | 449 | +0.45% | 3,600 | 124億1246万 | +2.51% | 9.86 | 0.36 |
02/22 | 442 | 448 | 442 | 447 | +1.13% | 4,900 | 123億5718万 | +2.05% | 9.82 | 0.36 |
02/21 | 439 | 443 | 439 | 442 | +0.23% | 900 | 122億1895万 | +1.14% | 9.71 | 0.36 |
02/20 | 437 | 441 | 436 | 441 | +0.23% | 3,300 | 121億9131万 | +1.15% | 9.69 | 0.36 |
02/17 | 445 | 445 | 439 | 440 | -1.57% | 8,900 | 121億6366万 | +1.15% | 9.67 | 0.36 |
02/16 | 445 | 447 | 445 | 447 | -0.22% | 600 | 123億5718万 | +3% | 9.82 | 0.36 |
02/15 | 446 | 448 | 436 | 448 | -0.44% | 7,500 | 123億8482万 | +3.46% | 9.84 | 0.36 |
02/14 | 447 | 450 | 445 | 450 | 0% | 5,400 | 124億4011万 | +4.17% | 9.88 | 0.37 |
02/13 | 450 | 450 | 445 | 450 | +0.67% | 18,300 | 124億4011万 | +4.65% | 9.88 | 0.37 |
02/10 | 449 | 450 | 444 | 447 | +0.9% | 6,800 | 123億5718万 | +4.2% | 9.82 | 0.36 |
02/09 | 450 | 450 | 440 | 443 | -1.99% | 5,700 | 122億4660万 | +3.5% | 9.73 | 0.36 |
02/08 | 440 | 452 | 440 | 452 | +3.2% | 39,700 | 124億9540万 | +5.85% | 9.93 | 0.37 |
02/07 | 440 | 445 | 434 | 438 | +0.46% | 12,500 | 121億837万 | +3.06% | 9.62 | 0.36 |
02/06 | 433 | 436 | 431 | 436 | +0.93% | 3,200 | 120億5308万 | +2.83% | 9.58 | 0.35 |
02/03 | 443 | 443 | 427 | 432 | -1.14% | 4,500 | 119億4250万 | +1.89% | 9.49 | 0.35 |
02/02 | 437 | 440 | 437 | 437 | +0.46% | 4,300 | 120億8073万 | +3.07% | 9.6 | 0.35 |
02/01 | 434 | 435 | 428 | 435 | +0.93% | 5,500 | 120億2544万 | +2.84% | 9.56 | 0.35 |
01/31 | 429 | 432 | 429 | 431 | +0.23% | 4,700 | 119億1486万 | +2.13% | 9.47 | 0.35 |
01/30 | 440 | 440 | 428 | 430 | -0.23% | 10,000 | 118億8722万 | +2.14% | 9.45 | 0.35 |
01/27 | 434 | 435 | 430 | 431 | +0.23% | 8,300 | 119億1486万 | +2.62% | 9.47 | 0.35 |
01/26 | 430 | 432 | 429 | 430 | +0.23% | 10,900 | 118億8722万 | +2.38% | 9.45 | 0.35 |
01/25 | 430 | 430 | 428 | 429 | +0.23% | 8,100 | 118億5957万 | +2.39% | 9.42 | 0.35 |
01/24 | 423 | 428 | 422 | 428 | +1.42% | 7,500 | 118億3193万 | +2.39% | 9.4 | 0.35 |
01/23 | 424 | 427 | 422 | 422 | -0.71% | 2,100 | 116億6606万 | +1.2% | 9.27 | 0.34 |
01/20 | 428 | 428 | 421 | 425 | -0.7% | 1,700 | 117億4899万 | +2.16% | 9.34 | 0.35 |
01/19 | 424 | 429 | 424 | 428 | +1.18% | 4,000 | 118億3193万 | +3.13% | 9.4 | 0.35 |
01/18 | 424 | 424 | 421 | 423 | -0.24% | 8,200 | 116億9370万 | +2.17% | 9.29 | 0.34 |
01/17 | 425 | 425 | 420 | 424 | +0.24% | 6,500 | 117億2135万 | +2.66% | 9.31 | 0.34 |
01/16 | 420 | 425 | 415 | 423 | +0.71% | 7,600 | 116億9370万 | +2.42% | 9.29 | 0.34 |
01/13 | 416 | 420 | 416 | 420 | +0.96% | 8,200 | 116億1077万 | +1.94% | 9.23 | 0.34 |
01/12 | 413 | 420 | 413 | 416 | -0.24% | 3,300 | 115億19万 | +1.22% | 9.14 | 0.34 |
01/11 | 414 | 417 | 410 | 417 | +1.71% | 3,000 | 115億2783万 | +1.71% | 9.16 | 0.34 |
01/10 | 420 | 425 | 410 | 410 | -1.44% | 10,600 | 113億3432万 | 0% | 9.01 | 0.33 |
01/06 | 420 | 420 | 415 | 416 | -0.95% | 10,700 | 115億19万 | +1.71% | 9.14 | 0.34 |
01/05 | 418 | 420 | 416 | 420 | +1.94% | 2,900 | 116億1077万 | +2.69% | 9.23 | 0.34 |
01/04 | 412 | 420 | 412 | 412 | 0% | 6,600 | 113億8961万 | +0.98% | 9.05 | 0.33 |
2016 |
12/30 | 413 | 421 | 408 | 412 | -0.72% | 14,200 | 113億8961万 | +0.98% | 9.05 | 0.33 |
12/29 | 422 | 423 | 414 | 415 | -4.16% | 7,400 | 114億7255万 | +1.97% | 9.12 | 0.34 |
12/28 | 445 | 446 | 420 | 433 | +2.12% | 63,100 | 119億7015万 | +6.39% | 9.51 | 0.35 |
12/27 | 419 | 428 | 419 | 424 | +1.19% | 38,300 | 117億2135万 | +4.69% | 9.31 | 0.34 |
12/26 | 416 | 420 | 416 | 419 | +0.72% | 18,000 | 115億8312万 | +3.71% | 9.2 | 0.34 |
12/22 | 414 | 416 | 411 | 416 | +1.46% | 22,500 | 115億19万 | +3.23% | 9.14 | 0.34 |
12/21 | 409 | 413 | 408 | 410 | +0.24% | 3,100 | 113億3432万 | +1.74% | 9.01 | 0.33 |
12/20 | 410 | 410 | 405 | 409 | -0.24% | 9,500 | 113億668万 | +1.74% | 8.98 | 0.33 |
12/19 | 409 | 410 | 409 | 410 | +0.24% | 5,300 | 113億3432万 | +2.24% | 9.01 | 0.33 |
12/16 | 408 | 411 | 408 | 409 | +0.49% | 7,800 | 113億668万 | +2.25% | 8.98 | 0.33 |
12/15 | 406 | 407 | 406 | 407 | +0.25% | 17,400 | 112億5139万 | +1.75% | 8.94 | 0.33 |
12/14 | 405 | 407 | 405 | 406 | +0.5% | 3,100 | 112億2374万 | +2.01% | 8.92 | 0.33 |
12/13 | 401 | 404 | 400 | 404 | +1% | 8,400 | 111億6845万 | +1.76% | 8.87 | 0.33 |
12/12 | 406 | 408 | 400 | 400 | -0.99% | 26,400 | 110億5787万 | +0.76% | 8.79 | 0.32 |
12/09 | 405 | 407 | 401 | 404 | +1% | 3,900 | 111億6845万 | +2.02% | 8.87 | 0.33 |
12/08 | 401 | 401 | 398 | 400 | -0.99% | 4,900 | 110億5787万 | +1.01% | 8.79 | 0.32 |
12/07 | 401 | 404 | 397 | 404 | +0.75% | 6,500 | 111億6845万 | +2.02% | 8.87 | 0.33 |
12/06 | 401 | 401 | 398 | 401 | -0.25% | 2,400 | 110億8552万 | +1.52% | 8.81 | 0.33 |
12/05 | 400 | 403 | 400 | 402 | 0% | 3,600 | 111億1316万 | +1.77% | 8.83 | 0.33 |
12/02 | 402 | 403 | 402 | 402 | +0.25% | 4,900 | 111億1316万 | +2.03% | 8.83 | 0.33 |
12/01 | 400 | 402 | 400 | 401 | +0.25% | 4,500 | 110億8552万 | +2.04% | 8.81 | 0.33 |
11/30 | 400 | 400 | 400 | 400 | 0% | 400 | 110億5787万 | +1.78% | 8.79 | 0.32 |
11/29 | 397 | 400 | 397 | 400 | +0.25% | 3,000 | 110億5787万 | +2.04% | 8.79 | 0.32 |
11/28 | 401 | 401 | 398 | 399 | -0.5% | 9,200 | 110億3023万 | +1.79% | 8.76 | 0.32 |
11/25 | 402 | 403 | 401 | 401 | 0% | 7,900 | 110億8552万 | +2.56% | 8.81 | 0.33 |
11/24 | 401 | 403 | 401 | 401 | 0% | 2,200 | 110億8552万 | +2.56% | 8.81 | 0.33 |
11/22 | 400 | 401 | 397 | 401 | +0.75% | 1,900 | 110億8552万 | +2.82% | 8.81 | 0.33 |
11/21 | 397 | 398 | 397 | 398 | +0.25% | 300 | 110億259万 | +2.05% | 8.74 | 0.32 |
11/18 | 401 | 401 | 397 | 397 | -0.25% | 10,700 | 109億7494万 | +2.06% | 8.72 | 0.32 |
11/17 | 400 | 401 | 398 | 398 | -0.75% | 1,000 | 110億259万 | +2.58% | 8.74 | 0.32 |
11/16 | 398 | 401 | 396 | 401 | +1.78% | 8,000 | 110億8552万 | +3.62% | 8.81 | 0.33 |
11/15 | 399 | 399 | 394 | 394 | +0.51% | 3,700 | 108億9201万 | +1.81% | 8.65 | 0.32 |
11/14 | 391 | 392 | 391 | 392 | +1.03% | 2,800 | 108億3672万 | +1.55% | 8.61 | 0.32 |
11/11 | 389 | 390 | 388 | 388 | 0% | 400 | 107億2614万 | +0.52% | 8.52 | 0.32 |
11/10 | 378 | 388 | 378 | 388 | +3.47% | 9,900 | 107億2614万 | +0.52% | 8.52 | 0.32 |
11/09 | 390 | 400 | 360 | 375 | -2.85% | 19,600 | 103億6676万 | -2.6% | 8.24 | 0.3 |
11/08 | 392 | 405 | 385 | 386 | +0.26% | 8,300 | 106億7085万 | +0.26% | 8.48 | 0.31 |
11/07 | 387 | 387 | 385 | 385 | -1.53% | 4,500 | 106億4320万 | 0% | 8.46 | 0.31 |
11/04 | 390 | 392 | 388 | 391 | -0.51% | 28,400 | 108億907万 | +1.82% | 8.59 | 0.32 |