時価総額
2017/03/09~2017/10/30
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 |
10/30 | 3,675 | 3,675 | 3,675 | 3,675 | -0.68% | 400 | 36億7500万 | +0.63% | 11.97 | 0.75 |
10/27 | 3,700 | 3,700 | 3,700 | 3,700 | +0.14% | 400 | 37億 | +1.45% | 12.05 | 0.76 |
10/25 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 36億9500万 | +1.51% | 12.03 | 0.75 |
10/24 | 3,685 | 3,695 | 3,685 | 3,695 | +0.14% | 300 | 36億9500万 | +1.76% | 12.03 | 0.75 |
10/23 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 100 | 36億9000万 | +1.88% | 12.01 | 0.75 |
10/20 | 3,690 | 3,690 | 3,690 | 3,690 | +0.41% | 100 | 36億9000万 | +2.1% | 12.01 | 0.75 |
10/13 | 3,675 | 3,675 | 3,675 | 3,675 | -0.27% | 100 | 36億7500万 | +1.94% | 11.97 | 0.75 |
10/11 | 3,750 | 3,750 | 3,685 | 3,685 | 0% | 300 | 36億8500万 | +2.47% | 12 | 0.75 |
10/10 | 3,700 | 3,700 | 3,685 | 3,685 | -0.41% | 200 | 36億8500万 | +2.73% | 12 | 0.75 |
10/06 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 100 | 37億 | +3.41% | 12.05 | 0.76 |
10/05 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 36億8000万 | +3.08% | 11.98 | 0.75 |
10/04 | 3,675 | 3,680 | 3,675 | 3,680 | 0% | 200 | 36億8000万 | +3.28% | 11.98 | 0.75 |
10/03 | 3,675 | 3,680 | 3,675 | 3,680 | 0% | 200 | 36億8000万 | +3.4% | 11.98 | 0.75 |
10/02 | 3,685 | 3,685 | 3,680 | 3,680 | -1.6% | 400 | 36億8000万 | +3.52% | 11.98 | 0.75 |
10/01 | 株式併合 10→1 |
09/29 | 3,735 | 3,740 | 3,665 | 3,740 | +0.13% | 300 | 37億4000万 | +5.35% | 12.18 | 0.76 |
09/28 | 3,640 | 3,735 | 3,640 | 3,735 | +3.46% | 200 | 37億3500万 | +5.42% | 12.16 | 0.76 |
09/26 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 36億1000万 | +2.06% | 11.75 | 0.74 |
09/25 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 100 | 36億1000万 | +2.09% | 11.75 | 0.74 |
09/22 | 3,740 | 3,740 | 3,600 | 3,600 | -2.17% | 400 | 36億 | +1.84% | 11.72 | 0.74 |
09/13 | 3,680 | 3,680 | 3,680 | 3,680 | +3.66% | 100 | 36億8000万 | +4.13% | 11.98 | 0.75 |
09/08 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 35億5000万 | +0.57% | 11.56 | 0.73 |
09/06 | 3,550 | 3,550 | 3,550 | 3,550 | +0.28% | 300 | 35億5000万 | +0.54% | 11.56 | 0.73 |
09/05 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 35億4000万 | +0.31% | 11.53 | 0.72 |
09/04 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 35億4000万 | +0.37% | 11.53 | 0.72 |
09/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 35億4000万 | +0.37% | 11.53 | 0.72 |
08/31 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 35億4000万 | +0.43% | 11.53 | 0.72 |
08/30 | 3,540 | 3,540 | 3,540 | 3,540 | +2.02% | 100 | 35億4000万 | +0.45% | 11.53 | 0.72 |
08/24 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 34億7000万 | -1.5% | 11.3 | 0.71 |
08/23 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 34億7000万 | -1.59% | 11.3 | 0.71 |
08/22 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 34億7000万 | -1.64% | 11.3 | 0.71 |
08/21 | 3,470 | 3,470 | 3,470 | 3,470 | +0.29% | 100 | 34億7000万 | -1.7% | 11.3 | 0.71 |
08/18 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 34億6000万 | -2.04% | 11.27 | 0.71 |
08/17 | 3,460 | 3,460 | 3,460 | 3,460 | +0.29% | 200 | 34億6000万 | -2.15% | 11.27 | 0.71 |
08/16 | 3,500 | 3,500 | 3,450 | 3,450 | -1.43% | 600 | 34億5000万 | -2.6% | 11.23 | 0.7 |
08/15 | 3,510 | 3,510 | 3,500 | 3,500 | -0.28% | 200 | 35億 | -1.33% | 11.4 | 0.71 |
08/14 | 3,530 | 3,530 | 3,510 | 3,510 | -1.68% | 200 | 35億1000万 | -1.15% | 11.43 | 0.72 |
08/10 | 3,520 | 3,570 | 3,510 | 3,570 | -0.28% | 300 | 35億7000万 | +0.39% | 11.62 | 0.73 |
08/09 | 3,510 | 3,580 | 3,510 | 3,580 | +0.28% | 400 | 35億8000万 | +0.62% | 11.66 | 0.73 |
08/08 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 35億7000万 | +0.31% | 11.62 | 0.73 |
08/07 | 3,540 | 3,570 | 3,520 | 3,570 | -0.28% | 300 | 35億7000万 | +0.25% | 11.62 | 0.73 |
08/02 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | +0.51% | 11.66 | 0.73 |
08/01 | 3,580 | 3,590 | 3,580 | 3,580 | 0% | 500 | 35億8000万 | +0.48% | 11.66 | 0.73 |
07/28 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | +0.45% | 11.66 | 0.73 |
07/27 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 300 | 35億8000万 | +0.39% | 11.66 | 0.73 |
07/26 | 3,580 | 3,580 | 3,580 | 3,580 | +0.28% | 100 | 35億8000万 | +0.34% | 11.66 | 0.73 |
07/25 | 3,570 | 3,570 | 3,570 | 3,570 | +2% | 100 | 35億7000万 | +0.03% | 11.62 | 0.73 |
07/21 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 300 | 35億 | -1.96% | 11.4 | 0.71 |
07/18 | 3,510 | 3,510 | 3,500 | 3,500 | -0.85% | 300 | 35億 | -2.07% | 11.4 | 0.71 |
07/14 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 100 | 35億3000万 | -1.31% | 11.49 | 0.72 |
07/11 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 35億 | -2.21% | 11.4 | 0.71 |
07/10 | 3,500 | 3,500 | 3,500 | 3,500 | -0.85% | 100 | 35億 | -2.29% | 11.4 | 0.71 |
07/05 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 35億3000万 | -1.56% | 11.49 | 0.72 |
07/04 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 200 | 35億3000万 | -1.64% | 11.49 | 0.72 |
07/03 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 35億3000万 | -1.73% | 11.49 | 0.72 |
06/29 | 3,590 | 3,590 | 3,530 | 3,530 | +0.28% | 200 | 35億3000万 | -1.84% | 11.49 | 0.73 |
06/22 | 3,520 | 3,520 | 3,520 | 3,520 | -1.12% | 100 | 35億2000万 | -2.2% | 11.46 | 0.73 |
06/19 | 3,560 | 3,560 | 3,560 | 3,560 | -1.11% | 400 | 35億6000万 | -1.14% | 11.59 | 0.74 |
06/16 | 3,600 | 3,600 | 3,600 | 3,600 | +0.56% | 100 | 36億 | -0.06% | 11.72 | 0.75 |
06/14 | 3,600 | 3,600 | 3,580 | 3,580 | -0.56% | 400 | 35億8000万 | -0.58% | 11.66 | 0.75 |
06/09 | 3,600 | 3,600 | 3,600 | 3,600 | -0.55% | 100 | 36億 | -0.03% | 11.72 | 0.75 |
06/08 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 300 | 36億2000万 | +0.56% | 11.79 | 0.75 |
06/07 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 36億2000万 | +0.56% | 11.79 | 0.75 |
06/05 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 36億2000万 | +0.39% | 11.79 | 0.75 |
06/02 | 3,600 | 3,620 | 3,600 | 3,620 | +0.56% | 400 | 36億2000万 | +0.25% | 11.79 | 0.75 |
06/01 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 36億 | -0.44% | 11.72 | 0.75 |
05/30 | 3,610 | 3,610 | 3,600 | 3,600 | -0.28% | 200 | 36億 | -0.61% | 11.72 | 0.75 |
05/29 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 36億1000万 | -0.44% | 11.75 | 0.75 |
05/24 | 3,610 | 3,610 | 3,610 | 3,610 | -1.1% | 100 | 36億1000万 | -0.8% | 11.75 | 0.75 |
05/23 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 100 | 36億5000万 | 0% | 11.88 | 0.76 |
05/15 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 36億 | -1.59% | 11.72 | 0.75 |
05/12 | 3,600 | 3,600 | 3,570 | 3,600 | 0% | 400 | 36億 | -1.85% | 11.72 | 0.75 |
05/11 | 3,570 | 3,600 | 3,530 | 3,600 | +0.84% | 500 | 36億 | -2.12% | 11.72 | 0.75 |
05/10 | 3,530 | 3,570 | 3,530 | 3,570 | 0% | 600 | 35億7000万 | -3.2% | 11.62 | 0.74 |
05/09 | 3,530 | 3,570 | 3,530 | 3,570 | 0% | 300 | 35億7000万 | -3.49% | 11.62 | 0.74 |
05/08 | 3,600 | 3,600 | 3,570 | 3,570 | -1.11% | 700 | 35億7000万 | -3.72% | 11.62 | 0.74 |
05/02 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 100 | 36億1000万 | -2.9% | 11.75 | 0.75 |
05/01 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 36億1000万 | -3.11% | 11.75 | 0.75 |
04/28 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 100 | 36億1000万 | -3.32% | 11.75 | 0.75 |
04/27 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 100 | 36億1000万 | -3.53% | 11.75 | 0.75 |
04/26 | 3,610 | 3,610 | 3,610 | 3,610 | +0.84% | 100 | 36億1000万 | -3.73% | 11.75 | 0.75 |
04/24 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | -4.69% | 11.66 | 0.75 |
04/18 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | -4.86% | 11.66 | 0.75 |
04/17 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | -5.04% | 11.66 | 0.75 |
04/14 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | -5.29% | 11.66 | 0.75 |
04/13 | 3,610 | 3,610 | 3,580 | 3,580 | -0.83% | 300 | 35億8000万 | -5.39% | 11.66 | 0.75 |
04/12 | 3,610 | 3,610 | 3,610 | 3,610 | -3.99% | 100 | 36億1000万 | -4.67% | 11.75 | 0.75 |
04/06 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 37億6000万 | -0.79% | 12.24 | 0.78 |
04/04 | 3,750 | 3,760 | 3,750 | 3,760 | +0.27% | 300 | 37億6000万 | -0.71% | 12.24 | 0.78 |
04/03 | 3,730 | 3,750 | 3,730 | 3,750 | +0.54% | 300 | 37億5000万 | -0.79% | 12.21 | 0.78 |
03/30 | 3,800 | 3,800 | 3,730 | 3,730 | +0.27% | 400 | 37億3000万 | -1.03% | 10.27 | 0.79 |
03/29 | 3,780 | 3,780 | 3,710 | 3,720 | -5.34% | 800 | 37億2000万 | -1.01% | 10.25 | 0.79 |
03/28 | 3,980 | 3,980 | 3,900 | 3,930 | +1.29% | 500 | 39億3000万 | +4.8% | 10.82 | 0.83 |
03/27 | 3,850 | 3,900 | 3,850 | 3,880 | +0.78% | 500 | 38億8000万 | +4.05% | 10.69 | 0.82 |
03/23 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 300 | 38億5000万 | +3.72% | 10.6 | 0.81 |
03/22 | 3,850 | 3,850 | 3,840 | 3,850 | 0% | 300 | 38億5000万 | +4.19% | 10.6 | 0.81 |
03/21 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 400 | 38億5000万 | +4.68% | 10.6 | 0.81 |
03/16 | 3,810 | 3,850 | 3,810 | 3,850 | +0.26% | 300 | 38億5000万 | +5.19% | 10.6 | 0.81 |
03/13 | 3,800 | 3,840 | 3,800 | 3,840 | +1.05% | 200 | 38億4000万 | +5.38% | 10.58 | 0.81 |
03/10 | 3,840 | 3,840 | 3,770 | 3,800 | -0.78% | 400 | 38億 | +4.74% | 10.47 | 0.8 |
03/09 | 3,830 | 3,830 | 3,830 | 3,830 | +0.52% | 200 | 38億3000万 | +6.01% | 10.55 | 0.81 |