時価総額
2017/07/06~2017/11/30
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 |
---|
2017 |
11/30 | 1,122 | 1,125 | 1,115 | 1,115 | -1.06% | 20,500 | 49億3365万 | -4.29% | 22.14 | 1.23 |
11/29 | 1,130 | 1,132 | 1,125 | 1,127 | -0.18% | 12,400 | 49億8674万 | -3.43% | 22.38 | 1.24 |
11/28 | 1,137 | 1,139 | 1,129 | 1,129 | -0.96% | 21,700 | 49億9559万 | -3.42% | 22.42 | 1.24 |
11/27 | 1,150 | 1,151 | 1,140 | 1,140 | -0.87% | 19,500 | 50億4427万 | -2.65% | 22.64 | 1.26 |
11/24 | 1,151 | 1,152 | 1,147 | 1,150 | -0.09% | 19,700 | 50億8852万 | -1.96% | 22.84 | 1.27 |
11/22 | 1,152 | 1,155 | 1,151 | 1,151 | -0.17% | 8,300 | 50億9294万 | -1.96% | 22.86 | 1.27 |
11/21 | 1,153 | 1,157 | 1,152 | 1,153 | 0% | 7,300 | 51億179万 | -1.87% | 22.9 | 1.27 |
11/20 | 1,160 | 1,160 | 1,153 | 1,153 | -0.69% | 6,200 | 51億179万 | -2.04% | 22.9 | 1.27 |
11/17 | 1,158 | 1,166 | 1,158 | 1,161 | +0.43% | 2,800 | 51億3719万 | -1.53% | 23.06 | 1.28 |
11/16 | 1,152 | 1,163 | 1,150 | 1,156 | +0.35% | 8,800 | 51億1506万 | -2.03% | 22.96 | 1.27 |
11/15 | 1,173 | 1,173 | 1,150 | 1,152 | -1.87% | 23,500 | 50億9736万 | -2.46% | 22.88 | 1.27 |
11/14 | 1,176 | 1,176 | 1,171 | 1,174 | +0.17% | 4,300 | 51億9471万 | -0.76% | 23.31 | 1.29 |
11/13 | 1,174 | 1,177 | 1,171 | 1,172 | +0.09% | 7,600 | 51億8586万 | -1.1% | 23.27 | 1.29 |
11/10 | 1,175 | 1,175 | 1,170 | 1,171 | -0.17% | 5,100 | 51億8144万 | -1.18% | 23.25 | 1.29 |
11/09 | 1,175 | 1,175 | 1,169 | 1,173 | -0.34% | 14,300 | 51億9029万 | -1.01% | 23.29 | 1.29 |
11/08 | 1,180 | 1,182 | 1,172 | 1,177 | +0.17% | 11,700 | 52億798万 | -0.59% | 23.37 | 1.3 |
11/07 | 1,175 | 1,179 | 1,172 | 1,175 | -0.59% | 11,800 | 51億9914万 | -0.76% | 23.33 | 1.29 |
11/06 | 1,183 | 1,183 | 1,178 | 1,182 | -0.08% | 13,200 | 52億3011万 | -0.08% | 23.47 | 1.3 |
11/02 | 1,189 | 1,189 | 1,183 | 1,183 | -0.34% | 8,500 | 52億3453万 | +0.08% | 23.49 | 1.3 |
11/01 | 1,190 | 1,191 | 1,187 | 1,187 | -0.08% | 9,600 | 52億5223万 | +0.51% | 23.57 | 1.31 |
10/31 | 1,190 | 1,193 | 1,188 | 1,188 | -0.17% | 8,900 | 52億5666万 | +0.68% | 23.59 | 1.31 |
10/30 | 1,188 | 1,190 | 1,188 | 1,190 | +0.17% | 7,000 | 52億6551万 | +0.93% | 23.63 | 1.31 |
10/27 | 1,190 | 1,191 | 1,187 | 1,188 | +0.08% | 8,000 | 52億5666万 | +0.85% | 23.59 | 1.31 |
10/26 | 1,182 | 1,188 | 1,181 | 1,187 | +0.59% | 10,600 | 52億5223万 | +0.85% | 23.57 | 1.31 |
10/25 | 1,180 | 1,182 | 1,180 | 1,180 | -0.17% | 6,100 | 52億2126万 | +0.34% | 23.43 | 1.3 |
10/24 | 1,179 | 1,182 | 1,179 | 1,182 | +0.25% | 7,600 | 52億3011万 | +0.51% | 23.47 | 1.3 |
10/23 | 1,179 | 1,182 | 1,179 | 1,179 | 0% | 7,700 | 52億1683万 | +0.26% | 23.41 | 1.3 |
10/20 | 1,183 | 1,185 | 1,179 | 1,179 | -0.25% | 12,200 | 52億1683万 | +0.26% | 23.41 | 1.3 |
10/19 | 1,175 | 1,184 | 1,175 | 1,182 | +0.34% | 6,400 | 52億3011万 | +0.51% | 23.47 | 1.3 |
10/18 | 1,180 | 1,185 | 1,178 | 1,178 | -0.25% | 4,300 | 52億1241万 | +0.26% | 23.39 | 1.3 |
10/17 | 1,187 | 1,190 | 1,180 | 1,181 | -0.67% | 12,100 | 52億2568万 | +0.51% | 23.45 | 1.3 |
10/16 | 1,198 | 1,198 | 1,183 | 1,189 | -0.75% | 11,600 | 52億6108万 | +1.11% | 23.61 | 1.31 |
10/13 | 1,199 | 1,202 | 1,194 | 1,198 | +0.17% | 8,600 | 53億91万 | +1.87% | 23.79 | 1.32 |
10/12 | 1,194 | 1,198 | 1,193 | 1,196 | +0.25% | 8,100 | 52億9206万 | +1.7% | 23.75 | 1.32 |
10/11 | 1,204 | 1,204 | 1,191 | 1,193 | -0.67% | 7,900 | 52億7878万 | +1.36% | 23.69 | 1.31 |
10/10 | 1,206 | 1,209 | 1,200 | 1,201 | -1.15% | 11,900 | 53億1418万 | +1.95% | 23.85 | 1.32 |
10/06 | 1,251 | 1,252 | 1,192 | 1,215 | +4.2% | 70,500 | 53億7613万 | +3.05% | 24.13 | 1.34 |
10/05 | 1,166 | 1,168 | 1,165 | 1,166 | 0% | 4,700 | 51億5931万 | -1.1% | 23.15 | 1.28 |
10/04 | 1,167 | 1,168 | 1,163 | 1,166 | +0.17% | 8,400 | 51億5931万 | -1.35% | 23.15 | 1.28 |
10/03 | 1,165 | 1,165 | 1,161 | 1,164 | +0.17% | 6,900 | 51億5046万 | -1.77% | 23.12 | 1.28 |
10/02 | 1,156 | 1,162 | 1,156 | 1,162 | +0.52% | 9,900 | 51億4161万 | -2.19% | 23.08 | 1.28 |
09/29 | 1,156 | 1,160 | 1,156 | 1,156 | -0.09% | 6,100 | 51億1506万 | -2.94% | 22.96 | 1.27 |
09/28 | 1,157 | 1,160 | 1,156 | 1,157 | -0.09% | 6,000 | 51億1949万 | -3.1% | 22.98 | 1.27 |
09/27 | 1,158 | 1,161 | 1,157 | 1,158 | -0.09% | 8,700 | 51億2391万 | -3.34% | 23 | 1.28 |
09/26 | 1,160 | 1,161 | 1,158 | 1,159 | -0.09% | 9,800 | 51億2834万 | -3.5% | 23.02 | 1.28 |
09/25 | 1,162 | 1,165 | 1,160 | 1,160 | -0.17% | 8,700 | 51億3276万 | -3.65% | 23.04 | 1.28 |
09/22 | 1,166 | 1,167 | 1,162 | 1,162 | -0.51% | 10,000 | 51億4161万 | -3.81% | 23.08 | 1.28 |
09/21 | 1,170 | 1,171 | 1,168 | 1,168 | -0.34% | 5,100 | 51億6816万 | -3.55% | 23.19 | 1.29 |
09/20 | 1,169 | 1,172 | 1,166 | 1,172 | 0% | 7,900 | 51億8586万 | -3.46% | 23.27 | 1.29 |
09/19 | 1,180 | 1,180 | 1,165 | 1,172 | -0.59% | 19,400 | 51億8586万 | -3.7% | 23.27 | 1.29 |
09/15 | 1,178 | 1,180 | 1,176 | 1,179 | +0.08% | 4,600 | 52億1683万 | -3.36% | 23.41 | 1.3 |
09/14 | 1,176 | 1,180 | 1,176 | 1,178 | -0.08% | 8,700 | 52億1241万 | -3.68% | 23.39 | 1.3 |
09/13 | 1,177 | 1,180 | 1,177 | 1,179 | +0.26% | 5,000 | 52億1683万 | -3.76% | 23.41 | 1.3 |
09/12 | 1,176 | 1,182 | 1,173 | 1,176 | -0.17% | 16,000 | 52億356万 | -4.23% | 23.35 | 1.3 |
09/11 | 1,186 | 1,187 | 1,178 | 1,178 | -0.84% | 12,800 | 52億1241万 | -4.31% | 23.39 | 1.3 |
09/08 | 1,193 | 1,193 | 1,188 | 1,188 | -0.42% | 6,100 | 52億5666万 | -3.73% | 23.59 | 1.31 |
09/07 | 1,197 | 1,199 | 1,193 | 1,193 | -0.33% | 5,200 | 52億7878万 | -3.48% | 23.69 | 1.31 |
09/06 | 1,213 | 1,213 | 1,191 | 1,197 | -1.8% | 16,100 | 52億9648万 | -3.39% | 23.77 | 1.32 |
09/05 | 1,219 | 1,220 | 1,216 | 1,219 | 0% | 5,600 | 53億9383万 | -1.77% | 24.21 | 1.34 |
09/04 | 1,227 | 1,227 | 1,218 | 1,219 | -0.65% | 9,200 | 53億9383万 | -1.85% | 24.21 | 1.34 |
09/01 | 1,227 | 1,228 | 1,225 | 1,227 | 0% | 5,400 | 54億2922万 | -1.29% | 24.37 | 1.35 |
08/31 | 1,231 | 1,232 | 1,227 | 1,227 | -0.41% | 8,000 | 54億2922万 | -1.45% | 24.37 | 1.35 |
08/30 | 1,235 | 1,237 | 1,231 | 1,232 | -0.32% | 6,100 | 54億5135万 | -1.12% | 24.47 | 1.36 |
08/29 | 1,237 | 1,238 | 1,235 | 1,236 | -0.24% | 3,500 | 54億6905万 | -0.8% | 24.55 | 1.36 |
08/28 | 1,239 | 1,240 | 1,237 | 1,239 | 0% | 2,800 | 54億8232万 | -0.64% | 24.6 | 1.37 |
08/25 | 1,243 | 1,243 | 1,239 | 1,239 | -0.08% | 2,900 | 54億8232万 | -0.72% | 24.6 | 1.37 |
08/24 | 1,240 | 1,241 | 1,239 | 1,240 | -0.08% | 3,000 | 54億8675万 | -0.64% | 24.62 | 1.37 |
08/23 | 1,241 | 1,242 | 1,240 | 1,241 | 0% | 3,100 | 54億9117万 | -0.64% | 24.64 | 1.37 |
08/22 | 1,241 | 1,243 | 1,240 | 1,241 | -0.16% | 3,800 | 54億9117万 | -0.64% | 24.64 | 1.37 |
08/21 | 1,243 | 1,245 | 1,241 | 1,243 | -0.08% | 4,600 | 55億2万 | -0.56% | 24.68 | 1.37 |
08/18 | 1,245 | 1,245 | 1,243 | 1,244 | -0.08% | 2,900 | 55億445万 | -0.48% | 24.7 | 1.37 |
08/17 | 1,245 | 1,247 | 1,244 | 1,245 | 0% | 2,800 | 55億887万 | -0.4% | 24.72 | 1.37 |
08/16 | 1,245 | 1,248 | 1,245 | 1,245 | 0% | 5,400 | 55億887万 | -0.48% | 24.72 | 1.37 |
08/15 | 1,245 | 1,248 | 1,245 | 1,245 | 0% | 3,000 | 55億887万 | -0.48% | 24.72 | 1.37 |
08/14 | 1,247 | 1,247 | 1,245 | 1,245 | -0.16% | 5,900 | 55億887万 | -0.48% | 24.72 | 1.37 |
08/10 | 1,248 | 1,249 | 1,246 | 1,247 | -0.08% | 3,800 | 55億1772万 | -0.4% | 24.76 | 1.37 |
08/09 | 1,249 | 1,251 | 1,248 | 1,248 | -0.08% | 5,300 | 55億2215万 | -0.32% | 24.78 | 1.38 |
08/08 | 1,251 | 1,251 | 1,249 | 1,249 | 0% | 4,600 | 55億2657万 | -0.32% | 24.8 | 1.38 |
08/07 | 1,250 | 1,251 | 1,248 | 1,249 | -0.16% | 6,100 | 55億2657万 | -0.4% | 24.8 | 1.38 |
08/04 | 1,249 | 1,251 | 1,248 | 1,251 | +0.16% | 4,800 | 55億3542万 | -0.24% | 24.84 | 1.38 |
08/03 | 1,250 | 1,250 | 1,248 | 1,249 | -0.08% | 5,600 | 55億2657万 | -0.4% | 24.8 | 1.38 |
08/02 | 1,249 | 1,251 | 1,249 | 1,250 | -0.08% | 4,700 | 55億3100万 | -0.32% | 24.82 | 1.38 |
08/01 | 1,254 | 1,254 | 1,249 | 1,251 | +0.08% | 9,500 | 55億3542万 | -0.24% | 24.84 | 1.38 |
07/31 | 1,251 | 1,252 | 1,250 | 1,250 | -0.08% | 3,900 | 55億3100万 | -0.32% | 24.82 | 1.38 |
07/28 | 1,256 | 1,257 | 1,251 | 1,251 | -0.4% | 3,400 | 55億3542万 | -0.24% | 24.84 | 1.38 |
07/27 | 1,258 | 1,260 | 1,252 | 1,256 | -0.08% | 7,900 | 55億5754万 | +0.16% | 24.94 | 1.38 |
07/26 | 1,260 | 1,260 | 1,251 | 1,257 | +0.48% | 6,600 | 55億6197万 | +0.24% | 24.96 | 1.39 |
07/25 | 1,252 | 1,297 | 1,250 | 1,251 | -0.08% | 51,400 | 55億3542万 | -0.24% | 24.84 | 1.38 |
07/24 | 1,253 | 1,254 | 1,252 | 1,252 | -0.08% | 5,900 | 55億3984万 | -0.16% | 24.86 | 1.38 |
07/21 | 1,251 | 1,253 | 1,250 | 1,253 | +0.24% | 5,500 | 55億4427万 | -0.08% | 24.88 | 1.38 |
07/20 | 1,251 | 1,252 | 1,250 | 1,250 | -0.08% | 6,300 | 55億3100万 | -0.32% | 24.82 | 1.38 |
07/19 | 1,252 | 1,253 | 1,251 | 1,251 | -0.08% | 4,400 | 55億3542万 | -0.24% | 24.84 | 1.38 |
07/18 | 1,253 | 1,253 | 1,251 | 1,252 | -0.24% | 5,300 | 55億3984万 | -0.16% | 24.86 | 1.38 |
07/14 | 1,253 | 1,256 | 1,251 | 1,255 | +0.24% | 5,500 | 55億5312万 | +0.08% | 24.92 | 1.38 |
07/13 | 1,253 | 1,254 | 1,251 | 1,252 | -0.08% | 4,300 | 55億3984万 | -0.16% | 24.86 | 1.38 |
07/12 | 1,255 | 1,255 | 1,252 | 1,253 | -0.08% | 2,200 | 55億4427万 | -0.16% | 24.88 | 1.38 |
07/11 | 1,255 | 1,256 | 1,253 | 1,254 | +0.08% | 5,500 | 55億4869万 | -0.08% | 24.9 | 1.38 |
07/10 | 1,253 | 1,253 | 1,250 | 1,253 | 0% | 5,800 | 55億4427万 | -0.24% | 24.88 | 1.38 |
07/07 | 1,252 | 1,255 | 1,251 | 1,253 | -0.08% | 4,400 | 55億4427万 | -0.24% | 24.88 | 1.38 |
07/06 | 1,261 | 1,263 | 1,253 | 1,254 | -1.1% | 8,000 | 55億4869万 | -0.24% | 24.9 | 1.38 |