時価総額
2017/06/20~2017/11/13
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 |
11/13 | 609 | 609 | 593 | 609 | -0.16% | 6,500 | 168億3562万 | +2.01% | 7.4 | 0.48 |
11/10 | 615 | 616 | 599 | 610 | -0.97% | 25,800 | 168億6326万 | +2.52% | 7.41 | 0.48 |
11/09 | 622 | 624 | 602 | 616 | -1.28% | 20,500 | 170億2913万 | +3.7% | 7.49 | 0.48 |
11/08 | 610 | 624 | 601 | 624 | -0.95% | 25,300 | 172億5029万 | +5.41% | 7.58 | 0.49 |
11/07 | 583 | 648 | 578 | 630 | +8.25% | 58,000 | 174億1616万 | +6.96% | 7.66 | 0.49 |
11/06 | 592 | 592 | 576 | 582 | -1.19% | 6,800 | 160億8921万 | -0.85% | 7.07 | 0.45 |
11/02 | 586 | 590 | 585 | 589 | 0% | 6,000 | 162億8272万 | +0.51% | 7.16 | 0.46 |
11/01 | 590 | 595 | 576 | 589 | +0.34% | 7,500 | 162億8272万 | +0.68% | 7.16 | 0.46 |
10/31 | 586 | 589 | 585 | 587 | -0.51% | 3,400 | 162億2743万 | +0.51% | 7.13 | 0.46 |
10/30 | 590 | 590 | 585 | 590 | -0.51% | 7,300 | 163億1037万 | +1.37% | 7.17 | 0.46 |
10/27 | 594 | 596 | 590 | 593 | +0.68% | 7,200 | 163億9330万 | +2.07% | 7.21 | 0.46 |
10/26 | 591 | 591 | 581 | 589 | -0.17% | 7,900 | 162億8272万 | +1.73% | 7.16 | 0.46 |
10/25 | 583 | 590 | 580 | 590 | +1.72% | 12,300 | 163億1037万 | +2.25% | 7.17 | 0.46 |
10/24 | 586 | 589 | 576 | 580 | -2.19% | 14,700 | 160億3392万 | +0.87% | 7.05 | 0.45 |
10/23 | 589 | 598 | 584 | 593 | +1.37% | 12,200 | 163億9330万 | +3.31% | 7.21 | 0.46 |
10/20 | 585 | 585 | 575 | 585 | -1.68% | 16,300 | 161億7214万 | +2.27% | 7.11 | 0.46 |
10/19 | 596 | 601 | 580 | 595 | -1.49% | 21,700 | 164億4859万 | +4.39% | 7.23 | 0.47 |
10/18 | 602 | 605 | 597 | 604 | 0% | 22,400 | 166億9739万 | +6.34% | 7.34 | 0.47 |
10/17 | 602 | 605 | 600 | 604 | +0.33% | 10,700 | 166億9739万 | +6.9% | 7.34 | 0.47 |
10/16 | 595 | 606 | 593 | 602 | +0.33% | 23,800 | 166億4210万 | +7.12% | 7.32 | 0.47 |
10/13 | 599 | 603 | 593 | 600 | +0.84% | 8,500 | 165億8681万 | +7.33% | 7.29 | 0.47 |
10/12 | 600 | 605 | 584 | 595 | 0% | 41,000 | 164億4859万 | +6.82% | 7.23 | 0.47 |
10/11 | 585 | 595 | 584 | 595 | +1.71% | 23,500 | 164億4859万 | +7.4% | 7.23 | 0.47 |
10/10 | 582 | 585 | 573 | 585 | +0.86% | 14,800 | 161億7214万 | +5.98% | 7.11 | 0.46 |
10/06 | 574 | 580 | 574 | 580 | +1.05% | 20,700 | 160億3392万 | +5.26% | 7.05 | 0.45 |
10/05 | 570 | 575 | 566 | 574 | +0.53% | 23,800 | 158億6805万 | +4.36% | 6.98 | 0.45 |
10/04 | 570 | 574 | 565 | 571 | +0.71% | 7,700 | 157億8512万 | +4.2% | 6.94 | 0.45 |
10/03 | 566 | 569 | 564 | 567 | +0.18% | 6,200 | 156億7454万 | +3.66% | 6.89 | 0.44 |
10/02 | 568 | 568 | 565 | 566 | 0% | 4,300 | 156億4689万 | +3.66% | 6.88 | 0.44 |
09/29 | 557 | 566 | 557 | 566 | +1.07% | 3,800 | 156億4689万 | +4.04% | 6.89 | 0.45 |
09/28 | 565 | 565 | 554 | 560 | -0.88% | 16,200 | 154億8103万 | +3.13% | 6.82 | 0.45 |
09/27 | 554 | 569 | 554 | 565 | +1.8% | 10,100 | 156億1925万 | +4.44% | 6.88 | 0.45 |
09/26 | 551 | 561 | 551 | 555 | 0% | 15,800 | 153億4280万 | +2.78% | 6.76 | 0.44 |
09/25 | 550 | 555 | 549 | 555 | +1.09% | 20,000 | 153億4280万 | +3.16% | 6.76 | 0.44 |
09/22 | 547 | 550 | 546 | 549 | +0.18% | 12,100 | 151億7693万 | +2.23% | 6.68 | 0.44 |
09/21 | 546 | 548 | 546 | 548 | +0.55% | 2,900 | 151億4929万 | +2.43% | 6.67 | 0.44 |
09/20 | 544 | 546 | 539 | 545 | +0.18% | 8,500 | 150億6636万 | +2.06% | 6.64 | 0.43 |
09/19 | 545 | 546 | 541 | 544 | 0% | 26,900 | 150億3871万 | +2.06% | 6.62 | 0.43 |
09/15 | 545 | 545 | 538 | 544 | +0.93% | 3,900 | 150億3871万 | +2.45% | 6.62 | 0.43 |
09/14 | 546 | 546 | 538 | 539 | -0.74% | 4,700 | 149億49万 | +1.7% | 6.56 | 0.43 |
09/13 | 546 | 546 | 539 | 543 | +0.18% | 3,000 | 150億1107万 | +2.65% | 6.61 | 0.43 |
09/12 | 547 | 547 | 537 | 542 | +0.37% | 4,600 | 149億8342万 | +2.85% | 6.6 | 0.43 |
09/11 | 533 | 540 | 532 | 540 | +2.08% | 6,300 | 149億2813万 | +2.66% | 6.57 | 0.43 |
09/08 | 535 | 535 | 529 | 529 | -0.19% | 5,800 | 146億2404万 | +0.76% | 6.44 | 0.42 |
09/07 | 533 | 533 | 528 | 530 | +0.38% | 5,600 | 146億5169万 | +1.15% | 6.45 | 0.42 |
09/06 | 524 | 535 | 523 | 528 | -2.4% | 9,700 | 145億9640万 | +0.96% | 6.43 | 0.42 |
09/05 | 545 | 545 | 528 | 541 | -0.92% | 11,600 | 149億5578万 | +3.64% | 6.59 | 0.43 |
09/04 | 549 | 549 | 539 | 546 | +0.18% | 18,200 | 150億9400万 | +4.8% | 6.65 | 0.43 |
09/01 | 549 | 549 | 545 | 545 | -0.55% | 8,600 | 150億6636万 | +5.01% | 6.64 | 0.43 |
08/31 | 544 | 549 | 543 | 548 | +0.74% | 10,400 | 151億4929万 | +5.79% | 6.67 | 0.44 |
08/30 | 540 | 546 | 539 | 544 | +0.93% | 8,800 | 150億3871万 | +5.43% | 6.62 | 0.43 |
08/29 | 533 | 539 | 533 | 539 | +1.13% | 9,000 | 149億49万 | +4.66% | 6.56 | 0.43 |
08/28 | 530 | 533 | 529 | 533 | +1.33% | 5,000 | 147億3462万 | +3.9% | 6.49 | 0.42 |
08/25 | 526 | 530 | 525 | 526 | +0.19% | 26,800 | 145億4111万 | +2.73% | 6.4 | 0.42 |
08/24 | 527 | 528 | 518 | 525 | +0.38% | 13,000 | 145億1346万 | +2.74% | 6.39 | 0.42 |
08/23 | 533 | 533 | 523 | 523 | -0.95% | 13,100 | 144億5817万 | +2.55% | 6.37 | 0.42 |
08/22 | 525 | 528 | 522 | 528 | +1.15% | 11,500 | 145億9640万 | +3.73% | 6.43 | 0.42 |
08/21 | 520 | 524 | 508 | 522 | +0.38% | 20,200 | 144億3053万 | +2.76% | 6.36 | 0.42 |
08/18 | 513 | 520 | 508 | 520 | +1.96% | 11,700 | 143億7524万 | +2.56% | 6.33 | 0.41 |
08/17 | 514 | 514 | 507 | 510 | -0.78% | 6,400 | 140億9879万 | +0.79% | 6.21 | 0.41 |
08/16 | 510 | 515 | 510 | 514 | +0.78% | 3,200 | 142億937万 | +1.78% | 6.26 | 0.41 |
08/15 | 516 | 518 | 500 | 510 | -1.16% | 11,500 | 140億9879万 | +1.19% | 6.21 | 0.41 |
08/14 | 515 | 517 | 509 | 516 | +1.18% | 10,000 | 142億6466万 | +2.38% | 6.28 | 0.41 |
08/10 | 513 | 513 | 510 | 510 | 0% | 6,100 | 140億9879万 | +1.39% | 6.21 | 0.41 |
08/09 | 515 | 515 | 508 | 510 | +0.59% | 8,700 | 140億9879万 | +1.59% | 6.21 | 0.41 |
08/08 | 507 | 508 | 507 | 507 | 0% | 700 | 140億1586万 | +1.2% | 6.17 | 0.4 |
08/07 | 510 | 510 | 507 | 507 | -0.59% | 3,000 | 140億1586万 | +1.4% | 6.17 | 0.4 |
08/04 | 514 | 514 | 510 | 510 | -0.97% | 4,000 | 140億9879万 | +2% | 6.21 | 0.41 |
08/03 | 505 | 515 | 505 | 515 | +2.39% | 9,500 | 142億3701万 | +3.21% | 6.27 | 0.41 |
08/02 | 510 | 510 | 494 | 503 | -0.4% | 21,400 | 139億528万 | +1% | 6.12 | 0.4 |
08/01 | 509 | 509 | 505 | 505 | -0.79% | 2,300 | 139億6057万 | +1.61% | 6.15 | 0.4 |
07/31 | 505 | 509 | 503 | 509 | +0.99% | 7,700 | 140億7115万 | +2.41% | 6.2 | 0.41 |
07/28 | 505 | 506 | 502 | 504 | -0.79% | 3,700 | 139億3292万 | +1.41% | 6.14 | 0.4 |
07/27 | 505 | 508 | 499 | 508 | +0.59% | 12,000 | 140億4350万 | +2.42% | 6.18 | 0.4 |
07/26 | 506 | 507 | 504 | 505 | -0.2% | 27,400 | 139億6057万 | +1.81% | 6.15 | 0.4 |
07/25 | 503 | 506 | 501 | 506 | +1% | 34,200 | 139億8821万 | +2.02% | 6.16 | 0.4 |
07/24 | 501 | 501 | 501 | 501 | 0% | 4,400 | 138億4999万 | +1.21% | 6.1 | 0.4 |
07/21 | 501 | 501 | 495 | 501 | 0% | 10,900 | 138億4999万 | +1.21% | 6.1 | 0.4 |
07/20 | 502 | 503 | 499 | 501 | +0.4% | 26,500 | 138億4999万 | +1.21% | 6.1 | 0.4 |
07/19 | 503 | 503 | 499 | 499 | -0.6% | 13,000 | 137億9470万 | +0.6% | 6.08 | 0.4 |
07/18 | 501 | 504 | 500 | 502 | -0.4% | 21,400 | 138億7763万 | +1.21% | 6.11 | 0.4 |
07/14 | 499 | 504 | 499 | 504 | +1% | 7,800 | 139億3292万 | +1.61% | 6.14 | 0.4 |
07/13 | 500 | 500 | 499 | 499 | +0.6% | 12,700 | 137億9470万 | +0.81% | 6.08 | 0.4 |
07/12 | 493 | 499 | 493 | 496 | +0.61% | 15,100 | 137億1177万 | +0.2% | 6.04 | 0.39 |
07/11 | 491 | 496 | 491 | 493 | +0.41% | 7,200 | 136億2883万 | -0.4% | 6 | 0.39 |
07/10 | 491 | 491 | 491 | 491 | +0.2% | 1,300 | 135億7354万 | -0.81% | 5.98 | 0.39 |
07/07 | 490 | 490 | 490 | 490 | -0.41% | 2,700 | 135億4590万 | -1.01% | 5.97 | 0.39 |
07/06 | 488 | 492 | 488 | 492 | +0.82% | 5,000 | 136億119万 | -0.61% | 5.99 | 0.39 |
07/05 | 489 | 489 | 488 | 488 | -0.41% | 2,800 | 134億9061万 | -1.41% | 5.94 | 0.39 |
07/04 | 492 | 493 | 490 | 490 | -0.41% | 8,700 | 135億4590万 | -1.01% | 5.97 | 0.39 |
07/03 | 492 | 494 | 492 | 492 | +0.61% | 10,600 | 136億119万 | -0.61% | 5.99 | 0.39 |
06/30 | 488 | 489 | 483 | 489 | 0% | 15,800 | 135億1825万 | -1.01% | 5.95 | 0.39 |
06/29 | 492 | 492 | 489 | 489 | -0.41% | 1,500 | 135億1825万 | -1.01% | 5.95 | 0.39 |
06/28 | 496 | 496 | 490 | 491 | 0% | 2,100 | 135億7354万 | -0.61% | 5.98 | 0.39 |
06/27 | 490 | 493 | 490 | 491 | -0.81% | 4,800 | 135億7354万 | -0.61% | 5.98 | 0.39 |
06/26 | 495 | 495 | 489 | 495 | -0.2% | 6,900 | 136億8412万 | +0.41% | 6.03 | 0.39 |
06/23 | 500 | 500 | 493 | 496 | -0.6% | 18,100 | 137億1177万 | +0.81% | 6.04 | 0.39 |
06/22 | 501 | 501 | 491 | 499 | -0.4% | 7,800 | 137億9470万 | +1.63% | 6.08 | 0.4 |
06/21 | 493 | 501 | 493 | 501 | +0.2% | 8,600 | 138億4999万 | +2.04% | 6.1 | 0.4 |
06/20 | 495 | 500 | 494 | 500 | +0.81% | 5,400 | 138億2234万 | +2.04% | 6.09 | 0.4 |