時価総額
2017/08/07~2017/12/29
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2017 |
12/29 | 677 | 678 | 667 | 671 | -1.04% | 10,795 | 28億4526万 | +0.96% | 66.34 | 1.94 |
12/28 | 667 | 695 | 667 | 678 | +1.84% | 19,473 | 28億7530万 | +2.33% | 67.04 | 1.96 |
12/27 | 648 | 676 | 641 | 666 | -5.56% | 30,691 | 28億2324万 | +0.78% | 65.83 | 1.92 |
12/26 | 692 | 705 | 686 | 705 | +1.56% | 20,954 | 29億8943万 | +6.88% | 69.7 | 2.03 |
12/25 | 685 | 695 | 685 | 695 | +2.15% | 12,065 | 29億4338万 | +5.87% | 68.63 | 2 |
12/22 | 685 | 685 | 676 | 680 | -0.07% | 4,445 | 28億8130万 | +4.11% | 67.18 | 1.96 |
12/21 | 680 | 687 | 680 | 680 | +1.05% | 5,926 | 28億8331万 | +4.51% | 67.23 | 1.96 |
12/20 | 686 | 687 | 673 | 673 | -1.93% | 15,451 | 28億5327万 | +3.9% | 66.53 | 1.94 |
12/19 | 686 | 693 | 684 | 686 | +0.14% | 14,605 | 29億934万 | +6.27% | 67.83 | 1.98 |
12/18 | 695 | 695 | 686 | 686 | -0.07% | 17,779 | 29億533万 | +6.61% | 67.74 | 1.98 |
12/15 | 682 | 686 | 673 | 686 | +0.83% | 17,991 | 29億733万 | +7.19% | 67.79 | 1.98 |
12/14 | 682 | 682 | 673 | 680 | -0.35% | 13,546 | 28億8331万 | +6.97% | 67.23 | 1.96 |
12/13 | 683 | 684 | 674 | 683 | +1.4% | 12,065 | 28億9332万 | +7.68% | 67.46 | 1.97 |
12/12 | 681 | 681 | 666 | 673 | -0.56% | 15,663 | 28億5327万 | +6.53% | 66.53 | 1.94 |
12/11 | 649 | 697 | 643 | 677 | +4.75% | 26,457 | 28億6929万 | +7.29% | 66.9 | 1.95 |
12/08 | 657 | 657 | 643 | 646 | -0.15% | 8,890 | 27億3914万 | +2.59% | 63.86 | 1.86 |
12/07 | 643 | 647 | 640 | 647 | +1.56% | 3,810 | 27億4315万 | +2.9% | 63.96 | 1.87 |
12/06 | 641 | 642 | 634 | 637 | -0.59% | 8,678 | 27億110万 | +1.49% | 62.98 | 1.84 |
12/05 | 638 | 641 | 632 | 641 | -1.17% | 12,700 | 27億1712万 | +2.09% | 63.35 | 1.85 |
12/04 | 661 | 661 | 638 | 649 | +0.96% | 9,948 | 27億4915万 | +3.46% | 64.1 | 1.87 |
12/01 | 637 | 647 | 637 | 643 | +1.04% | 7,196 | 27億2312万 | +2.81% | 63.49 | 1.85 |
11/30 | 635 | 636 | 631 | 636 | +0.07% | 4,022 | 26億9509万 | +1.91% | 62.84 | 1.83 |
11/29 | 636 | 637 | 631 | 635 | +0.75% | 9,101 | 26億9309万 | +2% | 62.79 | 1.83 |
11/28 | 636 | 636 | 627 | 631 | -0.45% | 3,810 | 26億7307万 | +1.24% | 62.32 | 1.82 |
11/27 | 635 | 636 | 628 | 634 | -0.37% | 8,043 | 26億8508万 | +1.86% | 62.6 | 1.83 |
11/24 | 624 | 637 | 624 | 636 | +1.97% | 3,598 | 26億9509万 | +2.24% | 62.84 | 1.83 |
11/22 | 626 | 626 | 624 | 624 | -0.15% | 2,963 | 26億4303万 | +0.26% | 61.62 | 1.8 |
11/21 | 624 | 625 | 624 | 625 | +0.15% | 635 | 26億4704万 | +0.25% | 61.72 | 1.8 |
11/20 | 636 | 636 | 619 | 624 | +0.69% | 8,890 | 26億4303万 | +0.1% | 61.62 | 1.8 |
11/17 | 614 | 620 | 613 | 619 | +0.85% | 5,291 | 26億2501万 | -0.9% | 61.2 | 1.79 |
11/16 | 615 | 616 | 612 | 614 | -0.91% | 3,387 | 26億299万 | -1.89% | 60.69 | 1.77 |
11/15 | 614 | 620 | 614 | 620 | +1.71% | 1,693 | 26億2701万 | -1.14% | 61.25 | 1.79 |
11/14 | 612 | 619 | 609 | 609 | -0.15% | 4,233 | 25億8296万 | -2.95% | 60.22 | 1.76 |
11/13 | 612 | 612 | 607 | 610 | -0.31% | 2,752 | 25億8697万 | -2.95% | 60.32 | 1.76 |
11/10 | 614 | 614 | 602 | 612 | +2.05% | 7,196 | 25億9498万 | -2.96% | 60.5 | 1.77 |
11/09 | 626 | 626 | 600 | 600 | -3.71% | 7,408 | 25億4292万 | -5.21% | 59.29 | 1.73 |
11/08 | 634 | 634 | 597 | 623 | -1.86% | 9,948 | 26億4103万 | -2.02% | 61.58 | 1.8 |
11/07 | 638 | 643 | 635 | 635 | -0.88% | 1,058 | 26億9109万 | -0.32% | 62.74 | 1.83 |
11/06 | 651 | 651 | 633 | 641 | -0.95% | 4,868 | 27億1511万 | +0.42% | 63.3 | 1.85 |
11/02 | 651 | 651 | 638 | 647 | +1.26% | 3,175 | 27億4114万 | +1.38% | 63.91 | 1.87 |
11/01 | 645 | 659 | 631 | 639 | +2.04% | 7,408 | 27億710万 | +0.28% | 63.12 | 1.84 |
10/31 | 635 | 654 | 626 | 626 | +0.38% | 7,620 | 26億5304万 | -1.73% | 61.86 | 1.81 |
10/30 | 623 | 629 | 623 | 624 | +1.54% | 4,868 | 26億4303万 | -1.79% | 61.62 | 1.8 |
10/27 | 622 | 623 | 614 | 614 | +1.09% | 5,291 | 26億299万 | -3.12% | 60.69 | 1.77 |
10/26 | 617 | 618 | 607 | 608 | -1.61% | 2,752 | 25億7495万 | -4.17% | 60.04 | 1.75 |
10/25 | 619 | 621 | 618 | 618 | -0.31% | 1,270 | 26億1700万 | -2.45% | 61.02 | 1.78 |
10/24 | 632 | 632 | 618 | 619 | +0.69% | 3,598 | 26億2501万 | -2% | 61.2 | 1.79 |
10/23 | 635 | 635 | 610 | 615 | +0.7% | 3,598 | 26億699万 | -2.67% | 60.78 | 1.77 |
10/20 | 624 | 624 | 598 | 611 | -2.78% | 13,970 | 25億8897万 | -3.19% | 60.36 | 1.76 |
10/19 | 638 | 639 | 619 | 628 | -1.55% | 4,445 | 26億6305万 | -0.26% | 62.09 | 1.81 |
10/18 | 643 | 643 | 638 | 638 | -1.89% | 3,810 | 27億510万 | +1.48% | 63.07 | 1.84 |
10/17 | 642 | 652 | 640 | 651 | +1.4% | 1,905 | 27億5716万 | +3.76% | 64.28 | 1.88 |
10/16 | 651 | 653 | 640 | 642 | -1.38% | 6,985 | 27億1912万 | +2.66% | 63.4 | 1.85 |
10/13 | 654 | 654 | 643 | 651 | -0.51% | 3,387 | 27億5716万 | +4.59% | 64.28 | 1.88 |
10/12 | 659 | 659 | 634 | 654 | +1.1% | 5,080 | 27億7118万 | +5.63% | 64.61 | 1.89 |
10/11 | 659 | 659 | 641 | 647 | +0.07% | 4,445 | 27億4114万 | +5% | 63.91 | 1.87 |
10/10 | 633 | 646 | 633 | 646 | +2.17% | 2,540 | 27億3914万 | +5.26% | 63.86 | 1.86 |
10/06 | 652 | 653 | 633 | 633 | -2.97% | 5,926 | 26億8107万 | +3.37% | 62.51 | 1.82 |
10/05 | 669 | 669 | 647 | 652 | -2.47% | 5,503 | 27億6317万 | +6.71% | 64.42 | 1.88 |
10/04 | 675 | 678 | 652 | 669 | -0.98% | 9,101 | 28億3325万 | +9.59% | 66.06 | 1.93 |
10/03 | 659 | 690 | 659 | 675 | +2.81% | 23,706 | 28億6128万 | +11.23% | 66.71 | 1.95 |
10/02 | 657 | 664 | 653 | 657 | +0.94% | 8,466 | 27億8319万 | +8.73% | 64.89 | 1.89 |
09/29 | 629 | 652 | 629 | 651 | +3.53% | 8,678 | 27億5716万 | +7.89% | 64.28 | 1.88 |
09/28 | 633 | 633 | 623 | 628 | +0.08% | 7,620 | 26億6305万 | +4.55% | 62.09 | 1.81 |
09/27 | 628 | 629 | 618 | 628 | -0.37% | 7,408 | 26億6105万 | +5% | 62.04 | 1.81 |
09/26 | 613 | 631 | 601 | 630 | +5.29% | 18,414 | 26億7106万 | +6.1% | 62.28 | 1.82 |
09/25 | 596 | 607 | 596 | 599 | +0.8% | 3,810 | 25億3691万 | +1.29% | 59.15 | 1.73 |
09/22 | 604 | 604 | 593 | 594 | -1.64% | 2,752 | 25億1689万 | +0.83% | 58.68 | 1.71 |
09/21 | 602 | 609 | 594 | 604 | +2.08% | 2,117 | 25億5893万 | +2.69% | 59.66 | 1.74 |
09/20 | 612 | 612 | 592 | 592 | -1.03% | 6,561 | 25億687万 | +1.11% | 58.45 | 1.71 |
09/19 | 604 | 613 | 593 | 598 | -0.94% | 4,868 | 25億3290万 | +2.51% | 59.06 | 1.72 |
09/15 | 607 | 607 | 583 | 603 | +0.55% | 12,911 | 25億5693万 | +3.84% | 59.62 | 1.74 |
09/14 | 647 | 647 | 600 | 600 | +1.6% | 55,667 | 25億4292万 | +3.45% | 59.29 | 1.73 |
09/13 | 595 | 595 | 586 | 591 | -0.79% | 2,328 | 25億287万 | +2.17% | 58.36 | 1.7 |
09/12 | 592 | 595 | 592 | 595 | +0.64% | 423 | 25億2289万 | +3.35% | 58.82 | 1.72 |
09/11 | 614 | 614 | 591 | 592 | +0.24% | 9,736 | 25億687万 | +3.05% | 58.45 | 1.71 |
09/08 | 577 | 590 | 577 | 590 | +2.21% | 2,328 | 25億87万 | +3.16% | 58.31 | 1.7 |
09/07 | 575 | 583 | 575 | 577 | +0.66% | 5,080 | 24億4681万 | +1.47% | 57.05 | 1.66 |
09/06 | 572 | 577 | 564 | 574 | +1.08% | 2,752 | 24億3079万 | +0.98% | 56.68 | 1.65 |
09/05 | 604 | 604 | 562 | 567 | -5.95% | 10,583 | 24億476万 | +0.25% | 56.07 | 1.64 |
09/04 | 607 | 614 | 598 | 603 | -0.78% | 6,773 | 25億5693万 | +6.78% | 59.62 | 1.74 |
09/01 | 605 | 614 | 605 | 608 | +0.39% | 7,831 | 25億7696万 | +8.19% | 60.08 | 1.75 |
08/31 | 610 | 610 | 605 | 606 | -0.54% | 2,752 | 25億6694万 | +8.35% | 59.85 | 1.75 |
08/30 | 609 | 613 | 605 | 609 | +1.18% | 5,080 | 25億8096万 | +9.53% | 60.18 | 1.76 |
08/29 | 614 | 614 | 600 | 602 | -2.3% | 8,466 | 25億5093万 | +8.65% | 59.48 | 1.74 |
08/28 | 623 | 624 | 591 | 616 | -1.66% | 15,240 | 26億1099万 | +11.81% | 60.88 | 1.78 |
08/25 | 598 | 651 | 598 | 626 | +4.66% | 39,369 | 26億5504万 | +14.32% | 61.9 | 1.81 |
08/24 | 553 | 599 | 553 | 599 | +9.6% | 34,924 | 17億512万 | +10.04% | 39.62 | 1.16 |
08/23 | 551 | 554 | 546 | 546 | +0.96% | 4,445 | 15億5574万 | +0.77% | 36.15 | 1.05 |
08/22 | 552 | 552 | 539 | 541 | -1.89% | 5,503 | 15億4094万 | -0.19% | 35.8 | 1.04 |
08/21 | 546 | 553 | 546 | 551 | +0.17% | 4,868 | 15億6914万 | +1.73% | 36.46 | 1.06 |
08/18 | 541 | 552 | 539 | 550 | -0.09% | 5,291 | 15億6645万 | +1.74% | 36.4 | 1.06 |
08/17 | 553 | 553 | 539 | 551 | +0.95% | 7,196 | 15億6780万 | +2.02% | 36.43 | 1.06 |
08/16 | 544 | 552 | 544 | 546 | +0.35% | 1,482 | 15億5301万 | +1.05% | 36.08 | 1.05 |
08/15 | 549 | 559 | 539 | 544 | +0.79% | 5,291 | 15億4763万 | +0.89% | 35.96 | 1.05 |
08/14 | 559 | 559 | 538 | 540 | -4.59% | 15,663 | 15億3553万 | +0.1% | 35.68 | 1.04 |
08/10 | 553 | 566 | 553 | 566 | +2.31% | 13,970 | 16億948万 | +5.12% | 37.4 | 1.09 |
08/09 | 567 | 579 | 553 | 553 | -0.85% | 14,181 | 15億7318万 | +2.75% | 36.55 | 1.07 |
08/08 | 579 | 579 | 554 | 557 | +3.87% | 26,034 | 15億8662万 | +3.82% | 36.86 | 1.08 |
08/07 | 539 | 539 | 536 | 537 | -0.35% | 1,058 | 15億2746万 | -0.05% | 35.49 | 1.04 |