時価総額
2016/11/30~2017/05/02
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 |
05/02 | 423 | 423 | 420 | 420 | 0% | 400 | 23億4163万 | +1.2% | 13.86 | 0.72 |
05/01 | 409 | 422 | 409 | 420 | +2.19% | 2,200 | 23億4163万 | +1.2% | 13.86 | 0.72 |
04/28 | 411 | 411 | 411 | 411 | -0.48% | 100 | 22億9145万 | -0.96% | 13.57 | 0.7 |
04/27 | 415 | 415 | 413 | 413 | -0.24% | 2,200 | 23億260万 | -0.48% | 13.63 | 0.71 |
04/26 | 415 | 415 | 413 | 414 | +0.49% | 700 | 23億818万 | -0.48% | 13.67 | 0.71 |
04/25 | 415 | 415 | 412 | 412 | -0.24% | 400 | 22億9703万 | -0.96% | 13.6 | 0.71 |
04/24 | 412 | 413 | 412 | 413 | +0.49% | 800 | 23億260万 | -0.72% | 13.63 | 0.71 |
04/21 | 411 | 411 | 411 | 411 | 0% | 400 | 22億9145万 | -1.44% | 13.57 | 0.7 |
04/20 | 411 | 411 | 410 | 411 | -1.44% | 600 | 22億9145万 | -1.67% | 13.57 | 0.7 |
04/19 | 414 | 417 | 414 | 417 | +2.21% | 400 | 23億2490万 | -0.48% | 13.76 | 0.71 |
04/18 | 415 | 415 | 408 | 408 | -0.49% | 700 | 22億7473万 | -2.86% | 13.47 | 0.7 |
04/17 | 410 | 410 | 410 | 410 | -0.24% | 100 | 22億8588万 | -2.84% | 13.53 | 0.7 |
04/14 | 411 | 411 | 411 | 411 | -1.2% | 100 | 22億9145万 | -2.84% | 13.57 | 0.7 |
04/13 | 418 | 418 | 416 | 416 | +1.46% | 400 | 23億1933万 | -1.89% | 13.73 | 0.71 |
04/12 | 420 | 420 | 410 | 410 | -5.31% | 1,600 | 22億8588万 | -3.53% | 13.53 | 0.7 |
04/11 | 435 | 435 | 433 | 433 | +5.35% | 1,800 | 24億1411万 | +1.64% | 14.29 | 0.74 |
04/07 | 407 | 411 | 407 | 411 | -0.96% | 2,800 | 22億9145万 | -3.75% | 13.57 | 0.7 |
04/06 | 416 | 416 | 413 | 415 | -1.19% | 1,100 | 23億1375万 | -3.04% | 13.7 | 0.71 |
04/05 | 418 | 420 | 418 | 420 | +0.24% | 1,500 | 23億4163万 | -2.1% | 13.86 | 0.72 |
04/04 | 425 | 425 | 415 | 419 | -1.18% | 1,800 | 23億3605万 | -2.56% | 13.83 | 0.72 |
04/03 | 424 | 424 | 421 | 424 | +1.19% | 1,200 | 23億6393万 | -1.4% | 14 | 0.73 |
03/31 | 418 | 424 | 418 | 419 | +1.45% | 1,800 | 23億3605万 | -2.56% | 13.83 | 0.72 |
03/30 | 411 | 416 | 411 | 413 | +0.98% | 1,100 | 23億260万 | -3.95% | 13.63 | 0.71 |
03/29 | 409 | 416 | 409 | 409 | -0.49% | 2,700 | 22億8030万 | -4.88% | 13.5 | 0.7 |
03/28 | 421 | 421 | 411 | 411 | -2.61% | 1,400 | 22億9145万 | -4.64% | 13.57 | 0.7 |
03/27 | 432 | 432 | 420 | 422 | -0.24% | 3,800 | 23億5278万 | -2.09% | 13.93 | 0.72 |
03/24 | 417 | 423 | 415 | 423 | +1.44% | 1,200 | 23億5836万 | -1.86% | 13.96 | 0.72 |
03/23 | 417 | 418 | 417 | 417 | -0.71% | 900 | 23億2490万 | -3.25% | 13.76 | 0.71 |
03/22 | 418 | 432 | 418 | 420 | -0.71% | 4,400 | 23億4163万 | -2.55% | 13.86 | 0.72 |
03/21 | 423 | 423 | 420 | 423 | 0% | 7,600 | 23億5836万 | -1.86% | 13.96 | 0.72 |
03/17 | 434 | 438 | 423 | 423 | -1.63% | 2,000 | 23億5836万 | -1.86% | 13.96 | 0.72 |
03/16 | 435 | 435 | 422 | 430 | -1.83% | 1,500 | 23億9738万 | -0.23% | 14.19 | 0.74 |
03/15 | 440 | 440 | 438 | 438 | -0.45% | 1,200 | 24億4199万 | +1.62% | 14.46 | 0.75 |
03/14 | 445 | 445 | 440 | 440 | -1.57% | 500 | 24億5314万 | +2.33% | 14.52 | 0.75 |
03/13 | 440 | 447 | 440 | 447 | +1.59% | 1,800 | 24億9216万 | +4.2% | 14.75 | 0.77 |
03/10 | 439 | 440 | 439 | 440 | +0.92% | 1,000 | 24億5314万 | +2.8% | 14.52 | 0.75 |
03/09 | 445 | 446 | 432 | 436 | -1.36% | 1,500 | 24億3083万 | +2.11% | 14.39 | 0.75 |
03/08 | 445 | 446 | 440 | 442 | -0.67% | 1,400 | 24億6429万 | +3.51% | 14.59 | 0.76 |
03/07 | 436 | 460 | 436 | 445 | +3.25% | 11,400 | 24億8101万 | +4.46% | 14.69 | 0.76 |
03/06 | 441 | 441 | 430 | 431 | -3.36% | 9,700 | 24億296万 | +1.41% | 14.23 | 0.74 |
03/03 | 453 | 453 | 440 | 446 | +2.06% | 8,900 | 24億8659万 | +4.94% | 14.72 | 0.76 |
03/02 | 454 | 460 | 437 | 437 | -5.41% | 33,400 | 24億3641万 | +3.07% | 14.42 | 0.75 |
03/01 | 421 | 501 | 421 | 462 | +9.74% | 48,300 | 25億7579万 | +8.96% | 15.25 | 0.79 |
02/28 | 422 | 423 | 420 | 421 | -0.24% | 1,900 | 23億4720万 | -0.47% | 13.9 | 0.72 |
02/27 | 423 | 423 | 422 | 422 | -0.24% | 2,000 | 23億5278万 | -0.24% | 13.93 | 0.72 |
02/24 | 422 | 423 | 422 | 423 | 0% | 2,600 | 23億5836万 | 0% | 13.96 | 0.72 |
02/23 | 421 | 423 | 420 | 423 | +0.48% | 4,600 | 23億5836万 | 0% | 13.96 | 0.72 |
02/22 | 421 | 421 | 421 | 421 | -1.64% | 100 | 23億4720万 | -0.47% | 13.9 | 0.72 |
02/20 | 424 | 428 | 424 | 428 | +1.18% | 1,000 | 23億8623万 | +1.18% | 14.13 | 0.73 |
02/17 | 424 | 424 | 423 | 423 | +0.48% | 600 | 23億5836万 | 0% | 13.96 | 0.72 |
02/16 | 422 | 422 | 419 | 421 | +0.48% | 1,000 | 23億4720万 | -0.47% | 13.9 | 0.72 |
02/14 | 417 | 419 | 417 | 419 | 0% | 2,200 | 23億3605万 | -0.95% | 13.83 | 0.72 |
02/13 | 416 | 419 | 416 | 419 | +0.48% | 700 | 23億3605万 | -1.18% | 13.83 | 0.72 |
02/10 | 420 | 420 | 417 | 417 | -0.71% | 1,000 | 23億2490万 | -1.42% | 13.76 | 0.71 |
02/09 | 423 | 423 | 420 | 420 | 0% | 600 | 23億4163万 | -0.71% | 13.86 | 0.72 |
02/08 | 420 | 420 | 420 | 420 | -0.71% | 100 | 23億4163万 | -0.47% | 13.86 | 0.72 |
02/07 | 420 | 424 | 419 | 423 | +1.2% | 1,000 | 23億5836万 | +0.48% | 13.96 | 0.72 |
02/06 | 426 | 426 | 418 | 418 | 0% | 2,400 | 23億3048万 | -0.48% | 13.8 | 0.72 |
02/03 | 424 | 424 | 418 | 418 | -1.65% | 1,300 | 23億3048万 | -0.48% | 13.8 | 0.72 |
02/02 | 420 | 425 | 414 | 425 | +1.19% | 3,700 | 23億6951万 | +1.43% | 14.03 | 0.73 |
02/01 | 420 | 420 | 420 | 420 | -0.94% | 1,200 | 23億4163万 | +0.48% | 13.86 | 0.72 |
01/31 | 416 | 424 | 416 | 424 | -0.24% | 1,000 | 23億6393万 | +1.68% | 14 | 0.73 |
01/30 | 417 | 425 | 411 | 425 | 0% | 7,700 | 23億6951万 | +2.16% | 14.03 | 0.73 |
01/27 | 430 | 430 | 425 | 425 | -0.47% | 1,000 | 23億6951万 | +2.41% | 14.03 | 0.73 |
01/26 | 428 | 430 | 427 | 427 | 0% | 4,200 | 23億8066万 | +3.14% | 14.09 | 0.73 |
01/25 | 435 | 435 | 427 | 427 | -1.84% | 2,700 | 23億8066万 | +3.64% | 14.09 | 0.73 |
01/24 | 422 | 435 | 422 | 435 | +2.35% | 1,000 | 24億2526万 | +5.84% | 14.36 | 0.75 |
01/23 | 427 | 427 | 425 | 425 | -0.23% | 1,400 | 23億6951万 | +3.91% | 14.03 | 0.73 |
01/20 | 427 | 427 | 415 | 426 | -0.23% | 3,800 | 23億7508万 | +4.41% | 14.06 | 0.73 |
01/19 | 417 | 427 | 417 | 427 | +2.4% | 200 | 23億8066万 | +5.17% | 14.09 | 0.73 |
01/18 | 420 | 422 | 417 | 417 | -1.18% | 4,100 | 23億2490万 | +2.96% | 13.76 | 0.71 |
01/17 | 424 | 426 | 422 | 422 | -0.47% | 1,200 | 23億5278万 | +4.46% | 13.93 | 0.72 |
01/16 | 425 | 425 | 424 | 424 | +0.24% | 2,200 | 23億6393万 | +5.47% | 14 | 0.73 |
01/13 | 423 | 423 | 423 | 423 | -0.47% | 600 | 23億5836万 | +5.75% | 13.96 | 0.72 |
01/12 | 435 | 435 | 425 | 425 | -2.3% | 500 | 23億6951万 | +6.52% | 14.03 | 0.73 |
01/11 | 430 | 435 | 425 | 435 | +1.16% | 2,300 | 24億2526万 | +9.3% | 14.36 | 0.75 |
01/10 | 410 | 440 | 410 | 430 | +6.7% | 18,200 | 23億9738万 | +8.59% | 14.19 | 0.74 |
01/06 | 409 | 409 | 396 | 403 | -0.98% | 4,500 | 22億4685万 | +2.28% | 13.3 | 0.69 |
01/05 | 407 | 407 | 406 | 407 | 0% | 400 | 22億6915万 | +3.56% | 13.43 | 0.7 |
01/04 | 396 | 407 | 396 | 407 | +2.78% | 6,000 | 22億6915万 | +3.83% | 13.43 | 0.7 |
2016 |
12/30 | 398 | 398 | 396 | 396 | -0.75% | 300 | 22億782万 | +1.02% | 13.07 | 0.68 |
12/29 | 405 | 408 | 399 | 399 | -1.48% | 3,600 | 22億2455万 | +2.05% | 13.17 | 0.68 |
12/27 | 402 | 405 | 401 | 405 | +0.75% | 1,400 | 22億5800万 | +3.58% | 13.37 | 0.69 |
12/26 | 400 | 408 | 396 | 402 | +1.77% | 6,900 | 22億4127万 | +3.08% | 13.27 | 0.69 |
12/22 | 397 | 397 | 393 | 395 | -1% | 2,600 | 22億225万 | +1.54% | 13.04 | 0.68 |
12/21 | 400 | 400 | 399 | 399 | 0% | 1,900 | 22億2455万 | +2.84% | 13.17 | 0.68 |
12/20 | 393 | 399 | 393 | 399 | +0.5% | 1,200 | 22億2455万 | +3.1% | 13.17 | 0.68 |
12/19 | 397 | 397 | 396 | 397 | +1.02% | 3,100 | 22億1340万 | +2.85% | 13.1 | 0.68 |
12/15 | 397 | 397 | 393 | 393 | +0.51% | 1,000 | 21億9110万 | +1.81% | 12.97 | 0.67 |
12/14 | 395 | 398 | 391 | 391 | +0.77% | 6,800 | 21億7995万 | +1.56% | 12.91 | 0.67 |
12/13 | 390 | 393 | 388 | 388 | -0.51% | 1,100 | 21億6322万 | +0.78% | 12.81 | 0.66 |
12/12 | 398 | 398 | 390 | 390 | -1.27% | 4,500 | 21億7437万 | +1.3% | 12.87 | 0.67 |
12/09 | 395 | 395 | 395 | 395 | +1.02% | 1,100 | 22億225万 | +2.6% | 13.04 | 0.68 |
12/08 | 391 | 391 | 391 | 391 | +0.77% | 400 | 21億7995万 | +1.82% | 12.91 | 0.67 |
12/07 | 393 | 393 | 388 | 388 | +0.78% | 900 | 21億6322万 | +1.04% | 12.81 | 0.66 |
12/06 | 385 | 385 | 385 | 385 | 0% | 200 | 21億4649万 | 0% | 12.71 | 0.66 |
12/05 | 392 | 392 | 384 | 385 | +0.26% | 1,000 | 21億4649万 | 0% | 12.71 | 0.66 |
12/02 | 389 | 389 | 384 | 384 | -1.03% | 3,700 | 21億4092万 | -0.26% | 12.67 | 0.66 |
12/01 | 394 | 394 | 386 | 388 | +0.52% | 4,300 | 21億6322万 | +0.78% | 12.81 | 0.66 |
11/30 | 384 | 386 | 384 | 386 | +0.26% | 500 | 21億5207万 | +0.26% | 12.74 | 0.66 |