時価総額
2016/09/26~2017/02/21
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 |
2017 |
02/21 | 1,825 | 1,825 | 1,790 | 1,798 | -0.96% | 13,000 | 60億5577万 | -2.36% | 13.63 | 1.74 |
02/20 | 1,838 | 1,838 | 1,815 | 1,815 | -0.55% | 1,800 | 61億1473万 | -1.41% | 13.76 | 1.76 |
02/17 | 1,830 | 1,830 | 1,825 | 1,825 | -0.27% | 3,200 | 61億4842万 | -0.92% | 13.84 | 1.77 |
02/16 | 1,840 | 1,843 | 1,830 | 1,830 | -0.54% | 7,200 | 61億6527万 | -0.71% | 13.87 | 1.77 |
02/15 | 1,843 | 1,845 | 1,833 | 1,840 | 0% | 4,600 | 61億9896万 | -0.22% | 13.95 | 1.78 |
02/14 | 1,868 | 1,868 | 1,838 | 1,840 | -1.34% | 4,600 | 61億9896万 | -0.33% | 13.95 | 1.78 |
02/13 | 1,803 | 1,865 | 1,803 | 1,865 | +2.05% | 10,600 | 62億8318万 | +1.03% | 14.14 | 1.81 |
02/10 | 1,825 | 1,873 | 1,765 | 1,828 | -2.53% | 51,600 | 61億5684万 | -0.89% | 13.86 | 1.77 |
02/09 | 1,865 | 1,875 | 1,858 | 1,875 | +0.27% | 16,200 | 63億1687万 | +1.79% | 14.22 | 1.82 |
02/08 | 1,850 | 1,870 | 1,850 | 1,870 | +1.08% | 8,000 | 63億3万 | +1.8% | 14.18 | 1.81 |
02/07 | 1,865 | 1,873 | 1,850 | 1,850 | -0.13% | 2,400 | 62億3265万 | +0.98% | 14.03 | 1.79 |
02/06 | 1,845 | 1,870 | 1,845 | 1,853 | +0.41% | 7,200 | 62億4107万 | +1.34% | 14.05 | 1.79 |
02/03 | 1,845 | 1,848 | 1,843 | 1,845 | +0.41% | 1,800 | 62億1580万 | +1.21% | 13.99 | 1.79 |
02/02 | 1,823 | 1,858 | 1,823 | 1,838 | +0.27% | 8,000 | 61億9053万 | +1.07% | 13.93 | 1.78 |
02/01 | 1,853 | 1,865 | 1,800 | 1,833 | -1.35% | 16,200 | 61億7369万 | +1.02% | 13.89 | 1.78 |
01/31 | 1,868 | 1,875 | 1,855 | 1,858 | -0.54% | 9,400 | 62億5791万 | +2.68% | 14.08 | 1.8 |
01/30 | 1,875 | 1,875 | 1,858 | 1,868 | +0.13% | 3,600 | 62億9160万 | +3.41% | 14.16 | 1.81 |
01/27 | 1,875 | 1,883 | 1,865 | 1,865 | -0.53% | 8,000 | 62億8318万 | +3.5% | 14.14 | 1.81 |
01/26 | 1,863 | 1,878 | 1,863 | 1,875 | +1.21% | 9,400 | 63億1687万 | +4.34% | 14.22 | 1.82 |
01/25 | 1,840 | 1,853 | 1,828 | 1,853 | +1.51% | 4,800 | 62億4107万 | +3.43% | 14.05 | 1.79 |
01/24 | 1,825 | 1,825 | 1,820 | 1,825 | 0% | 3,200 | 61億4842万 | +2.18% | 13.84 | 1.77 |
01/23 | 1,835 | 1,835 | 1,825 | 1,825 | -0.54% | 2,600 | 61億4842万 | +2.36% | 13.84 | 1.77 |
01/20 | 1,810 | 1,835 | 1,805 | 1,835 | +0.82% | 2,400 | 61億8211万 | +3.15% | 13.91 | 1.78 |
01/19 | 1,800 | 1,820 | 1,795 | 1,820 | +1.53% | 4,000 | 61億3158万 | +2.59% | 13.8 | 1.76 |
01/18 | 1,803 | 1,810 | 1,783 | 1,793 | -0.97% | 8,200 | 60億3893万 | +1.21% | 13.59 | 1.74 |
01/17 | 1,833 | 1,835 | 1,810 | 1,810 | -1.36% | 3,800 | 60億9789万 | +2.32% | 13.72 | 1.75 |
01/16 | 1,840 | 1,850 | 1,835 | 1,835 | -0.81% | 8,200 | 61億8211万 | +3.85% | 13.91 | 1.78 |
01/13 | 1,845 | 1,860 | 1,845 | 1,850 | -0.4% | 15,400 | 62億3265万 | +4.88% | 14.03 | 1.79 |
01/12 | 1,875 | 1,875 | 1,845 | 1,858 | -0.93% | 26,600 | 62億5791万 | +5.6% | 14.08 | 1.8 |
01/11 | 1,870 | 1,885 | 1,865 | 1,875 | +0.94% | 17,800 | 63億1687万 | +6.9% | 14.22 | 1.82 |
01/10 | 1,810 | 1,858 | 1,810 | 1,858 | +2.62% | 16,800 | 62億5791万 | +6.08% | 14.08 | 1.8 |
01/06 | 1,785 | 1,825 | 1,785 | 1,810 | +1.54% | 22,400 | 60億9789万 | +3.49% | 13.72 | 1.75 |
01/05 | 1,768 | 1,783 | 1,768 | 1,783 | +1.57% | 10,800 | 60億524万 | +1.97% | 13.51 | 1.73 |
01/04 | 1,750 | 1,760 | 1,745 | 1,755 | +0.72% | 11,000 | 59億1259万 | +0.29% | 13.31 | 1.7 |
2016 |
12/30 | 1,738 | 1,750 | 1,728 | 1,743 | +0.14% | 16,200 | 58億7048万 | -0.49% | 13.21 | 1.69 |
12/29 | 1,730 | 1,748 | 1,723 | 1,740 | +0.87% | 8,400 | 58億6206万 | -0.91% | 13.19 | 1.69 |
12/28 | 1,728 | 1,738 | 1,723 | 1,725 | -0.29% | 17,200 | 58億1152万 | -2.16% | 13.08 | 1.67 |
12/27 | 1,725 | 1,745 | 1,725 | 1,730 | +0.29% | 12,000 | 58億2837万 | -2.37% | 13.12 | 1.68 |
12/26 | 1,720 | 1,728 | 1,720 | 1,725 | 0% | 18,800 | 58億1152万 | -3.09% | 13.08 | 1.67 |
12/22 | 1,773 | 1,773 | 1,720 | 1,725 | -2.54% | 16,600 | 58億1152万 | -3.42% | 13.08 | 1.67 |
12/21 | 1,793 | 1,793 | 1,755 | 1,770 | -0.14% | 8,200 | 59億6313万 | -1.12% | 13.42 | 1.71 |
12/20 | 1,755 | 1,775 | 1,750 | 1,773 | +1.58% | 7,800 | 59億7155万 | -1.03% | 13.44 | 1.72 |
12/19 | 1,728 | 1,750 | 1,728 | 1,745 | +1.01% | 8,800 | 58億7890万 | -2.62% | 13.23 | 1.69 |
12/16 | 1,718 | 1,740 | 1,718 | 1,728 | +0.14% | 5,400 | 58億1994万 | -3.6% | 13.1 | 1.67 |
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 |