時価総額
2016/05/10~2016/09/30
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 |
---|
2016 |
09/30 | 621 | 622 | 615 | 619 | -0.64% | 34,100 | 124億8349万 | -1.12% | 17.53 | 2.24 |
09/29 | 625 | 626 | 619 | 623 | -0.48% | 32,800 | 125億6416万 | -0.32% | 17.65 | 2.26 |
09/28 | 627 | 629 | 622 | 626 | -2.19% | 90,800 | 126億2466万 | +0.16% | 17.73 | 2.27 |
09/27 | 644 | 645 | 634 | 640 | -0.93% | 151,400 | 129億700万 | +2.56% | 18.13 | 2.32 |
09/26 | 651 | 653 | 645 | 646 | -1.07% | 56,400 | 130億2801万 | +3.69% | 18.3 | 2.34 |
09/23 | 647 | 653 | 645 | 653 | +1.24% | 50,100 | 131億6918万 | +5.15% | 18.49 | 2.37 |
09/21 | 643 | 645 | 638 | 645 | +1.26% | 35,500 | 130億784万 | +4.2% | 18.27 | 2.34 |
09/20 | 634 | 642 | 633 | 637 | +0.63% | 43,800 | 128億4650万 | +3.07% | 18.04 | 2.31 |
09/16 | 630 | 633 | 630 | 633 | +0.64% | 14,300 | 127億6583万 | +2.59% | 17.93 | 2.3 |
09/15 | 628 | 632 | 627 | 629 | 0% | 16,200 | 126億8516万 | +2.11% | 17.81 | 2.28 |
09/14 | 631 | 637 | 629 | 629 | -0.16% | 30,800 | 126億8516万 | +2.28% | 17.81 | 2.28 |
09/13 | 630 | 634 | 628 | 630 | +0.8% | 18,000 | 127億533万 | +2.61% | 17.84 | 2.28 |
09/12 | 623 | 625 | 620 | 625 | 0% | 24,400 | 126億450万 | +2.12% | 17.7 | 2.27 |
09/09 | 623 | 627 | 623 | 625 | +0.64% | 16,700 | 126億450万 | +2.29% | 17.7 | 2.27 |
09/08 | 624 | 626 | 618 | 621 | 0% | 26,500 | 125億2383万 | +1.8% | 17.59 | 2.25 |
09/07 | 628 | 632 | 618 | 621 | -1.11% | 36,500 | 125億2383万 | +1.8% | 17.59 | 2.25 |
09/06 | 620 | 630 | 620 | 628 | +1.78% | 15,000 | 126億6500万 | +3.12% | 17.79 | 2.28 |
09/05 | 630 | 636 | 615 | 617 | -1.59% | 43,400 | 124億4316万 | +1.31% | 17.48 | 2.24 |
09/02 | 622 | 630 | 622 | 627 | +0.64% | 14,900 | 126億4483万 | +2.96% | 17.76 | 2.27 |
09/01 | 617 | 626 | 617 | 623 | +1.3% | 16,100 | 125億6416万 | +2.47% | 17.65 | 2.26 |
08/31 | 616 | 618 | 611 | 615 | +0.16% | 25,800 | 124億282万 | +1.15% | 17.42 | 2.23 |
08/30 | 613 | 615 | 611 | 614 | +0.66% | 22,800 | 123億8266万 | +0.82% | 17.39 | 2.23 |
08/29 | 612 | 614 | 609 | 610 | +0.66% | 21,500 | 123億199万 | +0.16% | 17.28 | 2.21 |
08/26 | 609 | 609 | 606 | 606 | -0.33% | 9,700 | 122億2132万 | -0.66% | 17.16 | 2.2 |
08/25 | 606 | 609 | 606 | 608 | +0.33% | 9,000 | 122億6165万 | -0.49% | 17.22 | 2.2 |
08/24 | 609 | 609 | 605 | 606 | -0.33% | 13,400 | 122億2132万 | -0.82% | 17.16 | 2.2 |
08/23 | 610 | 610 | 605 | 608 | 0% | 20,400 | 122億6165万 | -0.65% | 17.22 | 2.2 |
08/22 | 606 | 610 | 603 | 608 | +0.83% | 14,900 | 122億6165万 | -0.82% | 17.22 | 2.2 |
08/19 | 604 | 607 | 600 | 603 | 0% | 19,800 | 121億6082万 | -1.79% | 17.08 | 2.19 |
08/18 | 608 | 608 | 602 | 603 | -0.99% | 17,900 | 121億6082万 | -1.95% | 17.08 | 2.19 |
08/17 | 614 | 614 | 609 | 609 | -0.49% | 20,700 | 122億8182万 | -1.3% | 17.25 | 2.21 |
08/16 | 615 | 616 | 611 | 612 | +0.33% | 22,200 | 123億4232万 | -0.81% | 17.33 | 2.22 |
08/15 | 613 | 615 | 609 | 610 | -0.16% | 13,500 | 123億199万 | -1.29% | 17.28 | 2.21 |
08/12 | 605 | 614 | 603 | 611 | +1.5% | 20,900 | 123億2215万 | -1.29% | 17.31 | 2.22 |
08/10 | 600 | 602 | 598 | 602 | +0.33% | 24,000 | 121億4065万 | -2.9% | 17.05 | 2.18 |
08/09 | 596 | 602 | 596 | 600 | +0.17% | 28,700 | 121億32万 | -3.54% | 16.99 | 2.18 |
08/08 | 605 | 607 | 595 | 599 | +0.67% | 27,700 | 120億8015万 | -4.01% | 16.97 | 2.17 |
08/05 | 610 | 613 | 594 | 595 | -1.82% | 55,400 | 119億9948万 | -4.95% | 16.85 | 2.16 |
08/04 | 600 | 609 | 600 | 606 | +1.34% | 16,500 | 122億2132万 | -3.5% | 17.16 | 2.2 |
08/03 | 608 | 611 | 597 | 598 | -1.97% | 86,200 | 120億5998万 | -4.93% | 16.94 | 2.17 |
08/02 | 609 | 627 | 609 | 610 | -1.45% | 75,300 | 123億199万 | -3.17% | 17.28 | 2.21 |
08/01 | 617 | 625 | 613 | 619 | +0.32% | 12,400 | 124億8349万 | -1.9% | 17.53 | 2.24 |
07/29 | 617 | 620 | 605 | 617 | -0.16% | 26,700 | 124億4316万 | -2.06% | 17.48 | 2.24 |
07/28 | 623 | 623 | 612 | 618 | -0.96% | 25,400 | 124億6332万 | -1.9% | 17.5 | 2.24 |
07/27 | 620 | 625 | 619 | 624 | +0.65% | 12,200 | 125億8433万 | -1.11% | 17.67 | 2.26 |
07/26 | 619 | 625 | 619 | 620 | -0.48% | 7,700 | 125億366万 | -1.74% | 17.56 | 2.25 |
07/25 | 630 | 631 | 619 | 623 | -0.64% | 28,100 | 125億6416万 | -1.27% | 17.65 | 2.26 |
07/22 | 635 | 635 | 621 | 627 | -0.48% | 8,900 | 126億4483万 | -0.63% | 17.76 | 2.27 |
07/21 | 631 | 639 | 628 | 630 | +0.32% | 10,800 | 127億533万 | 0% | 17.84 | 2.28 |
07/20 | 632 | 636 | 621 | 628 | -0.32% | 22,500 | 126億6500万 | -0.32% | 17.79 | 2.28 |
07/19 | 627 | 632 | 626 | 630 | +0.96% | 11,200 | 127億533万 | 0% | 17.84 | 2.28 |
07/15 | 631 | 632 | 621 | 624 | -1.11% | 19,700 | 125億8433万 | -1.11% | 17.67 | 2.26 |
07/14 | 637 | 637 | 628 | 631 | -0.47% | 12,700 | 127億2550万 | -0.16% | 17.87 | 2.29 |
07/13 | 646 | 647 | 625 | 634 | -0.31% | 14,100 | 127億8600万 | 0% | 17.96 | 2.3 |
07/12 | 638 | 646 | 633 | 636 | +1.11% | 17,400 | 128億2633万 | 0% | 18.01 | 2.31 |
07/11 | 624 | 643 | 621 | 629 | +1.29% | 21,700 | 126億8516万 | -1.41% | 17.81 | 2.28 |
07/08 | 649 | 649 | 620 | 621 | -3.12% | 18,600 | 125億2383万 | -2.97% | 17.59 | 2.25 |
07/07 | 636 | 641 | 630 | 641 | +0.79% | 13,200 | 129億2717万 | -0.16% | 18.15 | 2.32 |
07/06 | 642 | 647 | 630 | 636 | -2.3% | 19,300 | 128億2633万 | -1.09% | 18.01 | 2.31 |
07/05 | 650 | 653 | 641 | 651 | -0.76% | 13,800 | 131億2884万 | +0.93% | 18.44 | 2.36 |
07/04 | 660 | 668 | 652 | 656 | -0.15% | 19,000 | 132億2968万 | +1.55% | 18.58 | 2.38 |
07/01 | 644 | 657 | 641 | 657 | +2.82% | 12,100 | 132億4985万 | +1.55% | 18.61 | 2.38 |
06/30 | 638 | 642 | 635 | 639 | +0.95% | 14,300 | 128億8684万 | -1.24% | 18.1 | 2.32 |
06/29 | 635 | 639 | 625 | 633 | +0.8% | 17,400 | 127億6583万 | -2.47% | 17.93 | 2.3 |
06/28 | 613 | 634 | 610 | 628 | +1.29% | 22,900 | 126億6500万 | -3.53% | 17.79 | 2.28 |
06/27 | 600 | 622 | 600 | 620 | +4.55% | 24,000 | 125億366万 | -5.2% | 17.56 | 2.25 |
06/24 | 624 | 627 | 580 | 593 | -5.72% | 81,600 | 119億5914万 | -9.74% | 16.8 | 2.15 |
06/23 | 622 | 629 | 622 | 629 | +0.48% | 15,600 | 126億8516万 | -4.98% | 17.81 | 2.28 |
06/22 | 636 | 636 | 620 | 626 | -1.11% | 14,500 | 126億2466万 | -5.72% | 17.73 | 2.27 |
06/21 | 629 | 633 | 620 | 633 | +2.26% | 21,000 | 127億6583万 | -4.95% | 17.93 | 2.3 |
06/20 | 620 | 630 | 615 | 619 | +0.98% | 15,000 | 124億8349万 | -7.2% | 17.53 | 2.24 |
06/17 | 616 | 624 | 611 | 613 | +0.49% | 16,600 | 123億6249万 | -8.37% | 17.36 | 2.22 |
06/16 | 628 | 632 | 609 | 610 | -2.87% | 29,100 | 123億199万 | -9.09% | 17.28 | 2.21 |
06/15 | 624 | 631 | 624 | 628 | +0.16% | 17,800 | 126億6500万 | -6.69% | 17.79 | 2.28 |
06/14 | 644 | 646 | 603 | 627 | -3.39% | 46,900 | 126億4483万 | -7.11% | 17.76 | 2.27 |
06/13 | 663 | 667 | 643 | 649 | -3.57% | 47,700 | 130億8851万 | -4.14% | 18.38 | 2.35 |
06/10 | 685 | 685 | 668 | 673 | -0.59% | 25,400 | 135億7252万 | -0.59% | 19.06 | 2.44 |
06/09 | 675 | 679 | 673 | 677 | 0% | 9,600 | 136億5319万 | +0.3% | 19.17 | 2.45 |
06/08 | 679 | 681 | 671 | 677 | -0.15% | 14,200 | 136億5319万 | +0.59% | 19.17 | 2.45 |
06/07 | 676 | 678 | 673 | 678 | +0.59% | 8,100 | 136億7336万 | +1.04% | 19.2 | 2.46 |
06/06 | 674 | 675 | 662 | 674 | -0.74% | 13,400 | 135億9269万 | +0.9% | 19.09 | 2.44 |
06/03 | 668 | 684 | 667 | 679 | +0.74% | 16,800 | 136億9352万 | +1.8% | 19.23 | 2.46 |
06/02 | 683 | 685 | 672 | 674 | -1.61% | 14,300 | 135億9269万 | +1.35% | 19.09 | 2.44 |
06/01 | 678 | 687 | 678 | 685 | +1.33% | 11,700 | 138億1453万 | +3.32% | 19.4 | 2.48 |
05/31 | 676 | 686 | 667 | 676 | +0.45% | 36,900 | 136億3302万 | +2.27% | 19.15 | 2.45 |
05/30 | 665 | 675 | 664 | 673 | +1.36% | 31,700 | 135億7252万 | +2.12% | 19.06 | 2.44 |
05/27 | 675 | 676 | 662 | 664 | -1.78% | 35,500 | 133億9102万 | +1.22% | 18.81 | 2.41 |
05/26 | 700 | 701 | 675 | 676 | -3.29% | 45,600 | 136億3302万 | +3.36% | 19.15 | 2.45 |
05/25 | 718 | 718 | 698 | 699 | +0.87% | 44,100 | 140億9687万 | +7.21% | 19.8 | 2.53 |
05/24 | 710 | 743 | 682 | 693 | -1.56% | 169,800 | 139億7586万 | +6.78% | 19.63 | 2.51 |
05/23 | 720 | 732 | 701 | 704 | -1.12% | 247,600 | 141億9770万 | +8.98% | 19.94 | 2.55 |
05/20 | 675 | 712 | 675 | 712 | +6.11% | 105,500 | 143億5904万 | +10.9% | 20.17 | 2.58 |
05/19 | 672 | 675 | 668 | 671 | -0.89% | 15,700 | 135億3219万 | +5.17% | 19 | 2.43 |
05/18 | 670 | 683 | 667 | 677 | +1.35% | 58,800 | 136億5319万 | +6.61% | 19.17 | 2.45 |
05/17 | 671 | 680 | 667 | 668 | 0% | 20,800 | 134億7168万 | +5.53% | 18.92 | 2.42 |
05/16 | 665 | 670 | 664 | 668 | +1.21% | 16,400 | 134億7168万 | +5.86% | 18.92 | 2.42 |
05/13 | 665 | 665 | 650 | 660 | -1.2% | 16,400 | 133億1035万 | +5.1% | 18.69 | 2.39 |
05/12 | 664 | 679 | 659 | 668 | -0.74% | 14,600 | 134億7168万 | +6.54% | 18.92 | 2.42 |
05/11 | 679 | 679 | 669 | 673 | +0.3% | 28,200 | 135億7252万 | +7.68% | 19.06 | 2.44 |
05/10 | 679 | 679 | 667 | 671 | +3.07% | 42,200 | 135億3219万 | +7.53% | 19 | 2.43 |