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 | 1,359 | 1,368 | 1,327 | 1,329 | -1.92% | 15,000 | 336億7万 | -1.77% | 11.1 | 0.82 |
03/30 | 1,378 | 1,380 | 1,346 | 1,355 | -1.67% | 19,000 | 342億5741万 | +0.15% | 11.32 | 0.84 |
03/29 | 1,398 | 1,398 | 1,363 | 1,378 | -1.29% | 34,900 | 348億3890万 | +1.85% | 11.51 | 0.85 |
03/28 | 1,386 | 1,398 | 1,381 | 1,396 | +1.09% | 57,900 | 352億9398万 | +3.25% | 11.66 | 0.86 |
03/27 | 1,390 | 1,400 | 1,375 | 1,381 | -0.29% | 48,800 | 349億1475万 | +2.22% | 11.53 | 0.85 |
03/24 | 1,372 | 1,394 | 1,372 | 1,385 | +0.95% | 16,100 | 350億1588万 | +2.59% | 11.57 | 0.85 |
03/23 | 1,360 | 1,379 | 1,360 | 1,372 | +0.73% | 22,800 | 346億8721万 | +1.7% | 11.46 | 0.85 |
03/22 | 1,380 | 1,382 | 1,357 | 1,362 | -1.66% | 16,400 | 344億3439万 | +0.96% | 11.37 | 0.84 |
03/21 | 1,345 | 1,407 | 1,345 | 1,385 | +2.06% | 22,000 | 350億1588万 | +2.59% | 11.57 | 0.85 |
03/17 | 1,351 | 1,364 | 1,302 | 1,357 | 0% | 19,900 | 343億797万 | +0.59% | 11.33 | 0.84 |
03/16 | 1,336 | 1,362 | 1,328 | 1,357 | +1.57% | 16,900 | 343億797万 | +0.59% | 11.33 | 0.84 |
03/15 | 1,343 | 1,350 | 1,330 | 1,336 | -1.26% | 10,300 | 337億7705万 | -0.96% | 11.16 | 0.82 |
03/14 | 1,360 | 1,360 | 1,339 | 1,353 | +0.15% | 11,800 | 342億685万 | +0.3% | 11.3 | 0.83 |
03/13 | 1,345 | 1,352 | 1,334 | 1,351 | +0.22% | 9,700 | 341億5628万 | +0.15% | 11.28 | 0.83 |
03/10 | 1,359 | 1,362 | 1,343 | 1,348 | +0.9% | 25,100 | 340億8043万 | -0.07% | 11.26 | 0.83 |
03/09 | 1,336 | 1,343 | 1,306 | 1,336 | +0.23% | 10,100 | 337億7705万 | -0.74% | 11.16 | 0.82 |
03/08 | 1,334 | 1,334 | 1,322 | 1,333 | -0.07% | 7,100 | 337億120万 | -0.74% | 11.13 | 0.82 |
03/07 | 1,336 | 1,340 | 1,327 | 1,334 | +0.15% | 10,100 | 337億2648万 | -0.52% | 11.14 | 0.82 |
03/06 | 1,345 | 1,347 | 1,326 | 1,332 | -0.82% | 10,600 | 336億7592万 | -0.45% | 11.12 | 0.82 |
03/03 | 1,345 | 1,345 | 1,333 | 1,343 | -0.15% | 10,100 | 339億5402万 | +0.45% | 11.22 | 0.83 |
03/02 | 1,355 | 1,355 | 1,340 | 1,345 | +0.67% | 14,500 | 340億459万 | +0.82% | 11.23 | 0.83 |
03/01 | 1,318 | 1,339 | 1,314 | 1,336 | +1.21% | 9,900 | 337億7705万 | +0.3% | 11.16 | 0.82 |
02/28 | 1,350 | 1,367 | 1,301 | 1,320 | -2.22% | 40,300 | 333億7253万 | -0.68% | 11.02 | 0.81 |
02/27 | 1,350 | 1,351 | 1,321 | 1,350 | +0.67% | 17,000 | 341億3100万 | +1.81% | 11.27 | 0.83 |
02/24 | 1,343 | 1,351 | 1,334 | 1,341 | -0.67% | 10,500 | 339億346万 | +1.36% | 11.2 | 0.83 |
02/23 | 1,354 | 1,354 | 1,328 | 1,350 | +0.15% | 6,500 | 341億3100万 | +2.27% | 11.27 | 0.83 |
02/22 | 1,363 | 1,363 | 1,342 | 1,348 | -0.07% | 7,400 | 340億8043万 | +2.43% | 11.26 | 0.83 |
02/21 | 1,375 | 1,375 | 1,345 | 1,349 | -1.89% | 14,700 | 341億572万 | +2.9% | 11.27 | 0.83 |
02/20 | 1,348 | 1,379 | 1,348 | 1,375 | +0.88% | 17,000 | 347億6305万 | +5.12% | 11.48 | 0.85 |
02/17 | 1,361 | 1,368 | 1,350 | 1,363 | +0.15% | 12,500 | 344億5967万 | +4.6% | 11.38 | 0.84 |
02/16 | 1,370 | 1,380 | 1,358 | 1,361 | -0.58% | 11,800 | 344億910万 | +4.85% | 11.37 | 0.84 |
02/15 | 1,378 | 1,378 | 1,364 | 1,369 | +0.22% | 10,800 | 346億1136万 | +5.8% | 11.43 | 0.84 |
02/14 | 1,370 | 1,375 | 1,365 | 1,366 | -0.51% | 12,100 | 345億3551万 | +5.89% | 11.41 | 0.84 |
02/13 | 1,373 | 1,385 | 1,360 | 1,373 | +0.37% | 13,400 | 347億1249万 | +6.68% | 11.47 | 0.85 |
02/10 | 1,350 | 1,373 | 1,320 | 1,368 | +2.63% | 17,800 | 345億8608万 | +6.54% | 11.43 | 0.84 |
02/09 | 1,331 | 1,347 | 1,312 | 1,333 | -0.89% | 18,500 | 337億120万 | +4.06% | 11.13 | 0.82 |
02/08 | 1,343 | 1,354 | 1,320 | 1,345 | 0% | 18,900 | 340億459万 | +5.16% | 11.23 | 0.83 |
02/07 | 1,350 | 1,380 | 1,340 | 1,345 | -1.03% | 44,600 | 340億459万 | +5.41% | 11.23 | 0.83 |
02/06 | 1,286 | 1,390 | 1,281 | 1,359 | +6.76% | 60,200 | 343億5854万 | +6.76% | 11.35 | 0.84 |
02/03 | 1,269 | 1,286 | 1,264 | 1,273 | 0% | 6,900 | 321億8427万 | +0.24% | 10.63 | 0.79 |
02/02 | 1,279 | 1,283 | 1,272 | 1,273 | -0.16% | 8,500 | 321億8427万 | +0.32% | 10.63 | 0.79 |
02/01 | 1,268 | 1,278 | 1,252 | 1,275 | +0.55% | 8,500 | 322億3483万 | +0.47% | 10.65 | 0.79 |
01/31 | 1,272 | 1,280 | 1,267 | 1,268 | -1.32% | 10,100 | 320億5786万 | -0.16% | 10.59 | 0.78 |
01/30 | 1,286 | 1,291 | 1,271 | 1,285 | -0.08% | 16,800 | 324億8765万 | +1.1% | 10.73 | 0.79 |
01/27 | 1,288 | 1,293 | 1,282 | 1,286 | +0.16% | 12,000 | 325億1294万 | +1.18% | 10.74 | 0.79 |
01/26 | 1,279 | 1,292 | 1,275 | 1,284 | +1.42% | 15,900 | 324億6237万 | +1.1% | 10.72 | 0.79 |
01/25 | 1,259 | 1,273 | 1,256 | 1,266 | +1.28% | 9,600 | 320億729万 | -0.31% | 10.57 | 0.78 |
01/24 | 1,258 | 1,264 | 1,240 | 1,250 | -0.64% | 11,600 | 316億278万 | -1.5% | 10.44 | 0.77 |
01/23 | 1,268 | 1,271 | 1,258 | 1,258 | -0.79% | 12,400 | 318億503万 | -0.87% | 10.51 | 0.78 |
01/20 | 1,256 | 1,274 | 1,248 | 1,268 | +1.2% | 21,600 | 320億5786万 | -0.08% | 10.59 | 0.78 |
01/19 | 1,255 | 1,262 | 1,244 | 1,253 | +0.89% | 13,700 | 316億7862万 | -1.26% | 10.46 | 0.77 |
01/18 | 1,254 | 1,255 | 1,222 | 1,242 | -0.96% | 9,600 | 314億52万 | -2.2% | 10.37 | 0.77 |
01/17 | 1,265 | 1,265 | 1,248 | 1,254 | 0% | 13,800 | 317億391万 | -1.42% | 10.47 | 0.77 |
01/16 | 1,247 | 1,268 | 1,240 | 1,254 | 0% | 8,400 | 317億391万 | -1.49% | 10.47 | 0.77 |
01/13 | 1,250 | 1,265 | 1,205 | 1,254 | -0.16% | 23,300 | 317億391万 | -1.49% | 10.47 | 0.77 |
01/12 | 1,271 | 1,271 | 1,251 | 1,256 | -1.26% | 11,500 | 317億5447万 | -1.34% | 10.49 | 0.78 |
01/11 | 1,271 | 1,279 | 1,265 | 1,272 | -0.55% | 11,400 | 321億5899万 | 0% | 10.62 | 0.78 |
01/10 | 1,291 | 1,296 | 1,270 | 1,279 | -1.31% | 17,900 | 323億3596万 | +0.55% | 10.68 | 0.79 |
01/06 | 1,266 | 1,297 | 1,248 | 1,296 | +0.15% | 35,200 | 327億6576万 | +1.97% | 10.82 | 0.8 |
01/05 | 1,300 | 1,300 | 1,290 | 1,294 | -0.31% | 9,800 | 327億1519万 | +1.97% | 10.81 | 0.8 |
01/04 | 1,258 | 1,300 | 1,258 | 1,298 | +2.61% | 16,400 | 328億1632万 | +2.37% | 10.84 | 0.8 |
2016 |
12/30 | 1,241 | 1,271 | 1,237 | 1,265 | +0.96% | 16,800 | 319億8201万 | 0% | 10.56 | 0.78 |
12/29 | 1,284 | 1,284 | 1,244 | 1,253 | -2.79% | 17,500 | 316億7862万 | -0.79% | 10.46 | 0.77 |
12/28 | 1,269 | 1,298 | 1,266 | 1,289 | +2.22% | 13,700 | 325億8878万 | +2.14% | 10.77 | 0.8 |
12/27 | 1,277 | 1,286 | 1,255 | 1,261 | -1.25% | 12,300 | 318億8088万 | +0.16% | 10.53 | 0.78 |
12/26 | 1,300 | 1,312 | 1,265 | 1,277 | -1.77% | 27,400 | 322億8540万 | +1.75% | 10.67 | 0.79 |
12/22 | 1,284 | 1,300 | 1,267 | 1,300 | +2.28% | 18,200 | 328億6689万 | +4% | 10.86 | 0.8 |
12/21 | 1,299 | 1,299 | 1,261 | 1,271 | -2% | 16,800 | 321億3370万 | +2.17% | 10.62 | 0.78 |
12/20 | 1,269 | 1,299 | 1,259 | 1,297 | +2.29% | 73,600 | 327億9104万 | +4.6% | 10.83 | 0.8 |
12/19 | 1,268 | 1,269 | 1,257 | 1,268 | +0.16% | 22,300 | 320億5786万 | +2.76% | 10.59 | 0.78 |
12/16 | 1,260 | 1,269 | 1,248 | 1,266 | +1.12% | 13,600 | 320億729万 | +2.93% | 10.57 | 0.78 |
12/15 | 1,245 | 1,259 | 1,245 | 1,252 | +0.81% | 13,200 | 316億5334万 | +2.12% | 10.46 | 0.77 |
12/14 | 1,253 | 1,260 | 1,242 | 1,242 | -1.9% | 18,000 | 314億52万 | +1.72% | 10.37 | 0.77 |
12/13 | 1,268 | 1,268 | 1,250 | 1,266 | -0.16% | 15,100 | 320億729万 | +3.86% | 10.57 | 0.78 |
12/12 | 1,287 | 1,287 | 1,253 | 1,268 | -1.32% | 26,300 | 320億5786万 | +4.53% | 10.59 | 0.78 |
12/09 | 1,292 | 1,301 | 1,234 | 1,285 | -0.31% | 59,500 | 324億8765万 | +6.37% | 10.73 | 0.79 |
12/08 | 1,283 | 1,295 | 1,273 | 1,289 | +1.9% | 22,300 | 325億8878万 | +7.24% | 10.77 | 0.8 |
12/07 | 1,260 | 1,267 | 1,257 | 1,265 | +0.88% | 9,000 | 319億8201万 | +5.5% | 10.56 | 0.78 |
12/06 | 1,273 | 1,273 | 1,249 | 1,254 | +0.16% | 18,000 | 317億391万 | +4.85% | 10.47 | 0.77 |
12/05 | 1,249 | 1,264 | 1,245 | 1,252 | +0.24% | 13,800 | 316億5334万 | +4.95% | 10.46 | 0.77 |
12/02 | 1,250 | 1,253 | 1,240 | 1,249 | -0.64% | 12,100 | 315億7749万 | +4.96% | 10.43 | 0.77 |
12/01 | 1,271 | 1,277 | 1,253 | 1,257 | 0% | 12,900 | 317億7975万 | +5.9% | 10.5 | 0.78 |
11/30 | 1,246 | 1,268 | 1,245 | 1,257 | +0.88% | 27,600 | 317億7975万 | +6.35% | 10.5 | 0.78 |
11/29 | 1,269 | 1,282 | 1,241 | 1,246 | -2.12% | 19,500 | 315億165万 | +5.77% | 10.41 | 0.77 |
11/28 | 1,233 | 1,274 | 1,233 | 1,273 | +4.17% | 42,700 | 321億8427万 | +8.43% | 10.63 | 0.79 |
11/25 | 1,230 | 1,236 | 1,212 | 1,222 | -0.49% | 15,400 | 308億9487万 | +4.44% | 10.21 | 0.75 |
11/24 | 1,240 | 1,250 | 1,222 | 1,228 | +0.49% | 24,900 | 310億4657万 | +5.14% | 10.26 | 0.76 |
11/22 | 1,198 | 1,234 | 1,197 | 1,222 | +2.09% | 41,300 | 308億9487万 | +4.89% | 10.21 | 0.75 |
11/21 | 1,163 | 1,210 | 1,163 | 1,197 | +2.92% | 38,300 | 302億6282万 | +2.92% | 10 | 0.74 |
11/18 | 1,175 | 1,175 | 1,156 | 1,163 | +0.61% | 19,700 | 294億322万 | +0.17% | 9.71 | 0.72 |
11/17 | 1,160 | 1,161 | 1,147 | 1,156 | -0.69% | 13,400 | 292億2625万 | -0.26% | 9.65 | 0.71 |
11/16 | 1,170 | 1,170 | 1,146 | 1,164 | +0.43% | 17,400 | 294億2850万 | +0.52% | 9.72 | 0.72 |
11/15 | 1,163 | 1,165 | 1,151 | 1,159 | -0.26% | 10,600 | 293億209万 | +0.09% | 9.68 | 0.72 |
11/14 | 1,158 | 1,187 | 1,157 | 1,162 | +0.69% | 18,500 | 293億7794万 | +0.35% | 9.7 | 0.72 |
11/11 | 1,192 | 1,192 | 1,152 | 1,154 | -1.87% | 25,500 | 291億7568万 | -0.43% | 9.64 | 0.71 |
11/10 | 1,192 | 1,192 | 1,170 | 1,176 | +5.85% | 26,100 | 297億3189万 | +1.38% | 9.82 | 0.73 |
11/09 | 1,189 | 1,192 | 1,055 | 1,111 | -7.03% | 30,800 | 280億8855万 | -4.22% | 9.28 | 0.69 |
11/08 | 1,129 | 1,232 | 1,100 | 1,195 | +5.85% | 43,600 | 302億1225万 | +2.75% | 9.98 | 0.74 |
11/07 | 1,135 | 1,139 | 1,126 | 1,129 | +0.27% | 7,300 | 285億4363万 | -2.84% | 9.43 | 0.7 |
11/04 | 1,148 | 1,149 | 1,112 | 1,126 | -2.43% | 13,800 | 284億6778万 | -3.35% | 9.4 | 0.69 |