時価総額
2016/07/21~2016/12/15
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2016 |
12/15 | 1,745 | 1,760 | 1,723 | 1,725 | -0.29% | 26,200 | 58億1152万 | -3.95% | 13.08 | 1.67 |
12/14 | 1,730 | 1,748 | 1,728 | 1,730 | 0% | 6,000 | 58億2837万 | -3.78% | 13.12 | 1.68 |
12/13 | 1,725 | 1,735 | 1,720 | 1,730 | +0.44% | 11,000 | 58億2837万 | -3.89% | 13.12 | 1.68 |
12/12 | 1,733 | 1,745 | 1,720 | 1,723 | -0.43% | 18,400 | 58億310万 | -4.25% | 13.06 | 1.67 |
12/09 | 1,730 | 1,758 | 1,730 | 1,730 | -1.42% | 11,800 | 58億2837万 | -3.78% | 13.12 | 1.68 |
12/08 | 1,773 | 1,795 | 1,730 | 1,755 | -0.43% | 10,200 | 59億1259万 | -2.5% | 13.31 | 1.7 |
12/07 | 1,743 | 1,770 | 1,740 | 1,763 | +1.15% | 7,800 | 59億3786万 | -2.14% | 13.36 | 1.71 |
12/06 | 1,740 | 1,743 | 1,730 | 1,743 | +0.14% | 3,000 | 58億7048万 | -3.3% | 13.21 | 1.69 |
12/05 | 1,725 | 1,745 | 1,718 | 1,740 | 0% | 10,000 | 58億6206万 | -3.49% | 13.19 | 1.69 |
12/02 | 1,785 | 1,785 | 1,738 | 1,740 | -2.52% | 15,800 | 58億6206万 | -3.49% | 13.19 | 1.69 |
12/01 | 1,803 | 1,835 | 1,785 | 1,785 | -0.83% | 18,000 | 60億1366万 | -0.78% | 13.53 | 1.73 |
11/30 | 1,795 | 1,823 | 1,793 | 1,800 | 0% | 12,000 | 60億6420万 | +0.45% | 13.65 | 1.74 |
11/29 | 1,818 | 1,818 | 1,780 | 1,800 | -1.64% | 26,200 | 60億6420万 | +0.84% | 13.65 | 1.74 |
11/28 | 1,798 | 1,840 | 1,798 | 1,830 | +2.38% | 7,200 | 61億6527万 | +2.92% | 13.87 | 1.77 |
11/25 | 1,858 | 1,858 | 1,788 | 1,788 | -4.41% | 24,000 | 60億2208万 | +1.05% | 13.55 | 1.73 |
11/24 | 1,898 | 1,898 | 1,860 | 1,870 | -1.45% | 16,800 | 63億3万 | +6.07% | 14.18 | 1.81 |
11/22 | 1,945 | 1,945 | 1,890 | 1,898 | -2.69% | 24,000 | 63億9267万 | +8.3% | 14.39 | 1.84 |
11/21 | 1,973 | 1,995 | 1,930 | 1,950 | +1.04% | 28,200 | 65億6955万 | +12.13% | 14.78 | 1.89 |
11/18 | 1,893 | 1,953 | 1,875 | 1,930 | +2.93% | 34,400 | 65億217万 | +11.82% | 14.63 | 1.87 |
11/17 | 1,838 | 1,875 | 1,813 | 1,875 | +2.04% | 29,000 | 63億1687万 | +9.46% | 14.22 | 1.82 |
11/16 | 1,795 | 1,840 | 1,795 | 1,838 | +2.51% | 22,000 | 61億9053万 | +7.9% | 13.93 | 1.78 |
11/15 | 1,768 | 1,795 | 1,750 | 1,793 | +0.14% | 33,800 | 60億3893万 | +5.69% | 13.59 | 1.74 |
11/14 | 1,828 | 1,828 | 1,780 | 1,790 | +1.85% | 7,800 | 60億3051万 | +5.92% | 13.57 | 1.73 |
11/11 | 1,845 | 1,850 | 1,758 | 1,758 | -3.17% | 33,000 | 59億2101万 | +4.36% | 13.33 | 1.7 |
11/10 | 1,750 | 1,850 | 1,750 | 1,815 | +2.11% | 21,800 | 61億1473万 | +8.1% | 13.76 | 1.76 |
11/09 | 1,780 | 1,783 | 1,625 | 1,778 | -0.14% | 31,400 | 59億8839万 | +6.37% | 13.48 | 1.72 |
11/08 | 1,725 | 1,813 | 1,725 | 1,780 | +3.94% | 18,000 | 59億9682万 | +6.97% | 13.5 | 1.72 |
11/07 | 1,720 | 1,750 | 1,708 | 1,713 | +0.74% | 6,200 | 57億6941万 | +3.35% | 12.98 | 1.66 |
11/04 | 1,753 | 1,753 | 1,700 | 1,700 | -4.36% | 17,000 | 57億2730万 | +2.84% | 12.89 | 1.65 |
11/02 | 1,758 | 1,825 | 1,748 | 1,778 | +0.85% | 18,600 | 59億8839万 | +7.79% | 13.48 | 1.72 |
11/01 | 1,760 | 1,790 | 1,760 | 1,763 | -1.81% | 8,200 | 59億3786万 | +7.47% | 13.36 | 1.71 |
10/31 | 1,795 | 1,820 | 1,778 | 1,795 | +0.7% | 12,200 | 60億4735万 | +9.92% | 13.61 | 1.74 |
10/28 | 1,833 | 1,835 | 1,768 | 1,783 | +3.78% | 68,000 | 60億524万 | +9.83% | 13.51 | 1.73 |
10/27 | 1,663 | 1,775 | 1,663 | 1,718 | +4.57% | 17,000 | 57億8625万 | +6.48% | 13.02 | 1.66 |
10/26 | 1,625 | 1,660 | 1,623 | 1,643 | +0.77% | 8,800 | 55億3358万 | +2.27% | 12.45 | 1.59 |
10/25 | 1,650 | 1,663 | 1,630 | 1,630 | +0.62% | 6,200 | 54億9147万 | +1.81% | 12.36 | 1.58 |
10/24 | 1,630 | 1,635 | 1,620 | 1,620 | +0.62% | 1,600 | 54億5778万 | +1.44% | 12.28 | 1.57 |
10/21 | 1,625 | 1,625 | 1,610 | 1,610 | -0.46% | 2,600 | 54億2409万 | +1.07% | 12.21 | 1.56 |
10/20 | 1,665 | 1,665 | 1,618 | 1,618 | -1.37% | 1,800 | 54億4935万 | +1.73% | 12.26 | 1.57 |
10/19 | 1,580 | 1,650 | 1,580 | 1,640 | +3.96% | 7,800 | 55億2516万 | +3.4% | 12.43 | 1.59 |
10/18 | 1,593 | 1,593 | 1,575 | 1,578 | -0.79% | 5,000 | 53億1459万 | -0.28% | 11.96 | 1.53 |
10/17 | 1,610 | 1,618 | 1,590 | 1,590 | -1.24% | 2,600 | 53億5671万 | +0.63% | 12.06 | 1.54 |
10/14 | 1,603 | 1,620 | 1,603 | 1,610 | 0% | 1,400 | 54億2409万 | +2.09% | 12.21 | 1.56 |
10/13 | 1,600 | 1,628 | 1,600 | 1,610 | -1.08% | 2,800 | 54億2409万 | +2.29% | 12.21 | 1.56 |
10/12 | 1,628 | 1,645 | 1,575 | 1,628 | -1.51% | 10,200 | 54億8304万 | +3.6% | 12.34 | 1.58 |
10/11 | 1,668 | 1,675 | 1,650 | 1,653 | -0.45% | 7,800 | 55億6727万 | +5.39% | 12.53 | 1.6 |
10/07 | 1,630 | 1,663 | 1,628 | 1,660 | +1.84% | 7,000 | 55億9254万 | +6.21% | 12.59 | 1.61 |
10/06 | 1,635 | 1,645 | 1,625 | 1,630 | -0.31% | 6,600 | 54億9147万 | +4.55% | 12.36 | 1.58 |
10/05 | 1,613 | 1,638 | 1,613 | 1,635 | +1.55% | 8,000 | 55億831万 | +5.14% | 12.4 | 1.58 |
10/04 | 1,610 | 1,635 | 1,610 | 1,610 | 0% | 17,400 | 54億2409万 | +3.87% | 12.21 | 1.56 |
10/03 | 1,600 | 1,623 | 1,598 | 1,610 | +0.63% | 6,800 | 54億2409万 | +4.14% | 12.21 | 1.56 |
09/30 | 1,613 | 1,613 | 1,598 | 1,600 | -0.93% | 1,800 | 53億9040万 | +3.69% | 12.13 | 1.55 |
09/29 | 1,613 | 1,618 | 1,613 | 1,615 | +0.78% | 1,000 | 54億4093万 | +4.73% | 12.24 | 1.56 |
09/28 | 1,590 | 1,625 | 1,590 | 1,603 | +3.22% | 2,600 | 53億9882万 | +4.13% | 12.15 | 1.55 |
09/27 | 1,593 | 1,593 | 1,553 | 1,553 | -2.51% | 1,600 | 52億3037万 | +0.88% | 11.77 | 1.5 |
09/26 | 1,553 | 1,608 | 1,553 | 1,593 | +3.24% | 7,400 | 53億6513万 | +3.41% | 12.07 | 1.54 |
09/23 | 1,535 | 1,563 | 1,533 | 1,543 | +0.49% | 4,200 | 51億9668万 | +0.16% | 11.7 | 1.49 |
09/21 | 1,525 | 1,535 | 1,525 | 1,535 | +0.66% | 1,800 | 51億7141万 | -0.39% | 11.64 | 1.49 |
09/20 | 1,515 | 1,533 | 1,515 | 1,525 | -0.16% | 2,000 | 51億3772万 | -1.17% | 11.56 | 1.48 |
09/16 | 1,520 | 1,528 | 1,518 | 1,528 | +0.49% | 1,600 | 51億4614万 | -1.2% | 11.58 | 1.48 |
09/15 | 1,520 | 1,520 | 1,520 | 1,520 | -0.82% | 800 | 51億2088万 | -1.87% | 11.52 | 1.47 |
09/14 | 1,518 | 1,535 | 1,518 | 1,533 | +0.66% | 2,000 | 51億6299万 | -1.19% | 11.62 | 1.48 |
09/13 | 1,548 | 1,548 | 1,520 | 1,523 | -0.33% | 2,400 | 51億2930万 | -1.84% | 11.54 | 1.47 |
09/12 | 1,525 | 1,530 | 1,510 | 1,528 | -0.81% | 3,600 | 51億4614万 | -1.45% | 11.58 | 1.48 |
09/09 | 1,540 | 1,550 | 1,540 | 1,540 | +0.65% | 3,600 | 51億8826万 | -0.58% | 11.68 | 1.49 |
09/08 | 1,518 | 1,530 | 1,515 | 1,530 | +0.99% | 2,200 | 51億5457万 | -1.1% | 11.6 | 1.48 |
09/07 | 1,518 | 1,518 | 1,515 | 1,515 | -0.66% | 1,800 | 51億403万 | -2.01% | 11.49 | 1.47 |
09/06 | 1,525 | 1,528 | 1,525 | 1,525 | -0.97% | 4,000 | 51億3772万 | -1.36% | 11.56 | 1.48 |
09/05 | 1,560 | 1,560 | 1,525 | 1,540 | -0.48% | 3,200 | 51億8826万 | -0.32% | 11.68 | 1.49 |
09/02 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 600 | 52億1352万 | +0.29% | 11.73 | 1.5 |
09/01 | 1,528 | 1,548 | 1,528 | 1,548 | 0% | 400 | 52億1352万 | +0.42% | 11.73 | 1.5 |
08/31 | 1,525 | 1,548 | 1,523 | 1,548 | +1.48% | 2,800 | 52億1352万 | +0.49% | 11.73 | 1.5 |
08/30 | 1,518 | 1,525 | 1,518 | 1,525 | +0.49% | 1,000 | 51億3772万 | -0.97% | 11.56 | 1.48 |
08/29 | 1,543 | 1,543 | 1,518 | 1,518 | +0.17% | 1,200 | 51億1245万 | -1.59% | 11.51 | 1.47 |
08/26 | 1,540 | 1,543 | 1,515 | 1,515 | -1.62% | 3,000 | 51億403万 | -1.88% | 11.49 | 1.47 |
08/25 | 1,563 | 1,563 | 1,540 | 1,540 | -1.44% | 1,400 | 51億8826万 | -0.32% | 11.68 | 1.49 |
08/24 | 1,550 | 1,575 | 1,550 | 1,563 | +0.81% | 2,400 | 52億6406万 | +1.07% | 11.85 | 1.51 |
08/23 | 1,550 | 1,550 | 1,550 | 1,550 | -2.82% | 400 | 52億2195万 | +0.26% | 11.75 | 1.5 |
08/22 | 1,590 | 1,595 | 1,590 | 1,595 | +0.63% | 600 | 53億7355万 | +3.1% | 12.09 | 1.55 |
08/19 | 1,600 | 1,600 | 1,585 | 1,585 | +0.32% | 800 | 53億3986万 | +2.52% | 12.02 | 1.54 |
08/18 | 1,575 | 1,580 | 1,575 | 1,580 | +0.8% | 600 | 53億2302万 | +2.27% | 11.98 | 1.53 |
08/17 | 1,575 | 1,588 | 1,550 | 1,568 | -0.95% | 3,600 | 52億8090万 | +1.59% | 11.88 | 1.52 |
08/16 | 1,610 | 1,610 | 1,583 | 1,583 | -1.71% | 1,800 | 53億3144万 | +2.76% | 12 | 1.53 |
08/15 | 1,620 | 1,635 | 1,608 | 1,610 | +0.94% | 5,800 | 54億2409万 | +4.82% | 12.21 | 1.56 |
08/12 | 1,600 | 1,600 | 1,560 | 1,595 | +2.08% | 5,000 | 53億7355万 | +4.18% | 12.09 | 1.55 |
08/10 | 1,600 | 1,638 | 1,563 | 1,563 | +1.96% | 21,800 | 52億6406万 | +2.32% | 11.85 | 1.51 |
08/09 | 1,513 | 1,543 | 1,513 | 1,533 | +2.17% | 1,600 | 51億6299万 | +0.56% | 11.62 | 1.48 |
08/08 | 1,515 | 1,515 | 1,500 | 1,500 | -0.33% | 1,600 | 50億5350万 | -1.51% | 11.37 | 1.45 |
08/05 | 1,503 | 1,505 | 1,496 | 1,505 | +0.47% | 2,800 | 50億7034万 | -1.18% | 11.41 | 1.46 |
08/04 | 1,499 | 1,500 | 1,498 | 1,498 | -0.13% | 1,400 | 50億4676万 | -1.64% | 11.36 | 1.45 |
08/03 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 1,600 | 50億5350万 | -1.51% | 11.37 | 1.45 |
08/02 | 1,510 | 1,523 | 1,510 | 1,510 | +0.33% | 1,000 | 50億8719万 | -0.85% | 11.45 | 1.46 |
08/01 | 1,505 | 1,508 | 1,500 | 1,505 | +0.84% | 4,000 | 50億7034万 | -1.12% | 11.41 | 1.46 |
07/29 | 1,505 | 1,505 | 1,490 | 1,493 | -1% | 1,200 | 50億2823万 | -1.81% | 11.32 | 1.45 |
07/28 | 1,510 | 1,510 | 1,508 | 1,508 | -0.17% | 800 | 50億7876万 | -0.82% | 11.43 | 1.46 |
07/27 | 1,545 | 1,558 | 1,510 | 1,510 | -3.05% | 8,600 | 50億8719万 | -0.59% | 11.45 | 1.46 |
07/26 | 1,555 | 1,558 | 1,555 | 1,558 | -0.48% | 600 | 52億4721万 | +2.6% | 11.81 | 1.51 |
07/25 | 1,595 | 1,595 | 1,560 | 1,565 | -0.32% | 1,600 | 52億7248万 | +3.23% | 11.87 | 1.52 |
07/22 | 1,570 | 1,570 | 1,570 | 1,570 | +1.45% | 200 | 52億8933万 | +3.77% | 11.9 | 1.52 |
07/21 | 1,533 | 1,555 | 1,533 | 1,548 | -0.96% | 1,600 | 52億1352万 | +2.48% | 11.73 | 1.5 |