時価総額
2016/06/28～2016/11/22
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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2016 |
| 11/22 | 870 | 877 | 863 | 875 | +0.58% | 32,600 | 369億9567万 | -3.48% | 26.68 | 0.8 |
| 11/21 | 871 | 878 | 867 | 870 | +0.29% | 17,600 | 367億8415万 | -4.45% | 26.53 | 0.8 |
| 11/18 | 870 | 870 | 859 | 867 | +1.4% | 30,800 | 366億7838万 | -5.14% | 26.45 | 0.8 |
| 11/17 | 863 | 863 | 848 | 855 | -0.35% | 26,600 | 361億7072万 | -6.86% | 26.09 | 0.79 |
| 11/16 | 861 | 866 | 856 | 858 | -0.29% | 21,800 | 362億9764万 | -7.04% | 26.18 | 0.79 |
| 11/15 | 868 | 873 | 855 | 861 | -1.38% | 24,000 | 364億340万 | -7.27% | 26.26 | 0.79 |
| 11/14 | 850 | 883 | 850 | 873 | +3.44% | 46,000 | 369億1106万 | -6.48% | 26.62 | 0.8 |
| 11/11 | 865 | 872 | 843 | 844 | -2.43% | 40,200 | 356億8422万 | -10.07% | 25.74 | 0.78 |
| 11/10 | 850 | 866 | 850 | 865 | +6.86% | 44,600 | 365億7262万 | -8.32% | 26.38 | 0.79 |
| 11/09 | 860 | 864 | 805 | 809 | -5.32% | 68,400 | 342億2470万 | -14.66% | 24.68 | 0.74 |
| 11/08 | 870 | 870 | 848 | 855 | -1.67% | 29,400 | 361億4957万 | -10.52% | 26.07 | 0.79 |
| 11/07 | 870 | 877 | 865 | 869 | +0.81% | 30,200 | 367億6299万 | -9.48% | 26.51 | 0.8 |
| 11/04 | 872 | 873 | 851 | 862 | -2.49% | 58,200 | 364億6686万 | -10.58% | 26.3 | 0.79 |
| 11/02 | 890 | 890 | 875 | 884 | -0.67% | 63,400 | 373億9757万 | -8.77% | 26.97 | 0.81 |
| 11/01 | 888 | 890 | 875 | 890 | +0.28% | 67,800 | 376億5140万 | -8.62% | 27.16 | 0.82 |
| 10/31 | 892 | 894 | 870 | 888 | -0.56% | 137,800 | 375億4563万 | -9.44% | 27.08 | 0.82 |
| 10/28 | 819 | 915 | 819 | 893 | -10.62% | 533,800 | 377億5716万 | -9.48% | 27.23 | 0.82 |
| 10/27 | 997 | 1,002 | 990 | 999 | +0.1% | 20,400 | 422億4148万 | +0.66% | 30.47 | 0.92 |
| 10/26 | 988 | 998 | 988 | 998 | +0.61% | 23,800 | 421億9918万 | +0.45% | 30.44 | 0.92 |
| 10/25 | 987 | 998 | 985 | 992 | +0.35% | 26,000 | 419億4535万 | -0.45% | 30.25 | 0.91 |
| 10/24 | 985 | 997 | 979 | 988 | -0.15% | 23,600 | 417億9728万 | -0.9% | 30.15 | 0.91 |
| 10/21 | 990 | 995 | 988 | 990 | +0.05% | 15,200 | 418億6074万 | -0.95% | 30.19 | 0.91 |
| 10/20 | 998 | 1,005 | 983 | 989 | -0.4% | 32,800 | 418億3959万 | -1.2% | 30.18 | 0.91 |
| 10/19 | 990 | 995 | 986 | 993 | +0.4% | 26,000 | 420億881万 | -1% | 30.3 | 0.91 |
| 10/18 | 990 | 993 | 977 | 989 | +0.76% | 22,800 | 418億3959万 | -1.59% | 30.18 | 0.91 |
| 10/17 | 973 | 989 | 973 | 982 | +0.87% | 20,200 | 415億2230万 | -2.73% | 29.95 | 0.9 |
| 10/14 | 964 | 975 | 964 | 973 | +0.67% | 14,600 | 411億6271万 | -3.95% | 29.69 | 0.89 |
| 10/13 | 975 | 980 | 960 | 967 | -1.13% | 26,000 | 408億8773万 | -4.97% | 29.49 | 0.89 |
| 10/12 | 980 | 983 | 973 | 978 | -0.96% | 36,600 | 413億5308万 | -4.17% | 29.82 | 0.9 |
| 10/11 | 981 | 991 | 981 | 987 | +0.46% | 19,000 | 417億5498万 | -3.52% | 30.11 | 0.91 |
| 10/07 | 975 | 989 | 975 | 983 | +0.26% | 19,400 | 415億6460万 | -4.15% | 29.98 | 0.9 |
| 10/06 | 983 | 993 | 979 | 980 | -0.1% | 26,000 | 414億5884万 | -4.58% | 29.9 | 0.9 |
| 10/05 | 980 | 990 | 975 | 981 | -0.2% | 39,400 | 415億115万 | -4.66% | 29.93 | 0.9 |
| 10/04 | 980 | 988 | 975 | 983 | +0.31% | 35,200 | 415億8576万 | -4.56% | 29.99 | 0.9 |
| 10/03 | 980 | 988 | 973 | 980 | +0.1% | 19,800 | 414億5884万 | -4.95% | 29.9 | 0.9 |
| 09/30 | 980 | 986 | 968 | 979 | -0.96% | 23,000 | 414億1654万 | -5.14% | 29.87 | 0.9 |
| 09/29 | 981 | 992 | 977 | 989 | +0.76% | 26,600 | 418億1843万 | -4.31% | 30.16 | 0.91 |
| 09/28 | 1,000 | 1,000 | 975 | 981 | -3.06% | 25,600 | 415億115万 | -5.03% | 29.93 | 0.9 |
| 09/27 | 1,006 | 1,014 | 995 | 1,012 | -0.83% | 50,600 | 428億1260万 | -2.13% | 30.88 | 0.93 |
| 09/26 | 1,035 | 1,035 | 1,018 | 1,021 | -1.78% | 22,800 | 431億7219万 | -1.21% | 31.14 | 0.94 |
| 09/23 | 1,040 | 1,043 | 1,023 | 1,039 | -0.24% | 31,800 | 439億5483万 | +0.78% | 31.7 | 0.96 |
| 09/21 | 1,038 | 1,043 | 1,014 | 1,042 | +0.34% | 29,000 | 440億6060万 | +1.21% | 31.78 | 0.96 |
| 09/20 | 1,061 | 1,062 | 1,034 | 1,038 | -2.17% | 35,400 | 439億1253万 | +1.07% | 31.67 | 0.95 |
| 09/16 | 1,026 | 1,064 | 1,026 | 1,061 | +2.66% | 14,600 | 448億8554万 | +3.41% | 32.37 | 0.98 |
| 09/15 | 1,030 | 1,050 | 1,030 | 1,034 | +0.24% | 8,800 | 437億2216万 | +0.93% | 31.53 | 0.95 |
| 09/14 | 1,029 | 1,053 | 1,025 | 1,031 | -0.77% | 11,600 | 436億1639万 | +0.78% | 31.46 | 0.95 |
| 09/13 | 1,028 | 1,062 | 1,028 | 1,039 | +0.39% | 8,200 | 439億5483万 | +1.66% | 31.7 | 0.96 |
| 09/12 | 1,032 | 1,070 | 1,032 | 1,035 | -2.08% | 10,600 | 437億8561万 | +1.47% | 31.58 | 0.95 |
| 09/09 | 1,052 | 1,076 | 1,040 | 1,057 | -1.81% | 27,200 | 447億1632万 | +3.83% | 32.25 | 0.97 |
| 09/08 | 1,071 | 1,079 | 1,065 | 1,077 | +0.56% | 12,000 | 455億4127万 | +5.95% | 32.85 | 0.99 |
| 09/07 | 1,078 | 1,078 | 1,065 | 1,071 | -0.7% | 11,400 | 452億8744万 | +5.68% | 32.66 | 0.98 |
| 09/06 | 1,037 | 1,079 | 1,036 | 1,078 | +2.91% | 12,600 | 456億473万 | +6.52% | 32.89 | 0.99 |
| 09/05 | 1,042 | 1,053 | 1,035 | 1,048 | +0.14% | 9,400 | 443億1443万 | +3.61% | 31.96 | 0.96 |
| 09/02 | 1,050 | 1,064 | 1,042 | 1,046 | -0.1% | 8,400 | 442億5097万 | +3.16% | 31.92 | 0.96 |
| 09/01 | 1,040 | 1,047 | 1,038 | 1,047 | +0.67% | 7,600 | 442億9327万 | +2.75% | 31.95 | 0.96 |
| 08/31 | 1,006 | 1,047 | 1,006 | 1,040 | +2.67% | 18,600 | 439億9714万 | +1.76% | 31.73 | 0.96 |
| 08/30 | 1,011 | 1,015 | 1,001 | 1,013 | +0.15% | 8,600 | 428億5491万 | -1.27% | 30.91 | 0.93 |
| 08/29 | 1,023 | 1,023 | 1,005 | 1,012 | +1.4% | 10,200 | 427億9145万 | -1.8% | 30.86 | 0.93 |
| 08/26 | 1,000 | 1,011 | 982 | 998 | -0.8% | 8,800 | 421億9918万 | -3.62% | 30.44 | 0.92 |
| 08/25 | 1,005 | 1,017 | 998 | 1,006 | -0.2% | 12,000 | 425億3762万 | -3.32% | 30.68 | 0.92 |
| 08/24 | 1,007 | 1,014 | 1,001 | 1,008 | +0.9% | 8,600 | 426億2223万 | -3.5% | 30.74 | 0.93 |
| 08/23 | 1,000 | 1,041 | 992 | 999 | -0.3% | 19,000 | 422億4148万 | -4.72% | 30.47 | 0.92 |
| 08/22 | 982 | 1,008 | 982 | 1,002 | +2.04% | 16,200 | 423億6840万 | -4.8% | 30.56 | 0.92 |
| 08/19 | 980 | 994 | 979 | 982 | +1.39% | 18,200 | 415億2230万 | -6.88% | 29.95 | 0.9 |
| 08/18 | 995 | 1,000 | 966 | 968 | -2.71% | 24,200 | 409億5118万 | -8.51% | 29.54 | 0.89 |
| 08/17 | 991 | 1,010 | 986 | 995 | +0.45% | 19,800 | 420億9342万 | -6.22% | 30.36 | 0.91 |
| 08/16 | 1,016 | 1,031 | 987 | 991 | -2.41% | 25,000 | 419億304万 | -6.82% | 30.22 | 0.91 |
| 08/15 | 1,013 | 1,026 | 1,008 | 1,015 | -0.93% | 8,000 | 429億3952万 | -4.43% | 30.97 | 0.93 |
| 08/12 | 1,007 | 1,028 | 1,005 | 1,025 | +2.25% | 29,000 | 433億4141万 | -3.53% | 31.26 | 0.94 |
| 08/10 | 1,000 | 1,009 | 996 | 1,002 | -0.2% | 23,200 | 423億8955万 | -5.56% | 30.57 | 0.92 |
| 08/09 | 988 | 1,004 | 983 | 1,004 | +1.62% | 35,000 | 424億7416万 | -5.55% | 30.63 | 0.92 |
| 08/08 | 986 | 992 | 979 | 988 | +0.25% | 31,400 | 417億9728万 | -7.23% | 30.15 | 0.91 |
| 08/05 | 993 | 1,005 | 986 | 986 | -1.74% | 21,400 | 416億9152万 | -7.64% | 30.07 | 0.91 |
| 08/04 | 993 | 1,012 | 993 | 1,003 | +0.75% | 26,400 | 424億3186万 | -6.17% | 30.6 | 0.92 |
| 08/03 | 1,017 | 1,022 | 996 | 996 | -4.42% | 26,200 | 421億1457万 | -6.88% | 30.37 | 0.92 |
| 08/02 | 1,061 | 1,066 | 1,033 | 1,042 | -1.84% | 32,600 | 440億6060万 | -2.48% | 31.78 | 0.96 |
| 08/01 | 1,070 | 1,091 | 1,052 | 1,061 | -6.85% | 57,000 | 448億8554万 | -0.38% | 32.37 | 0.98 |
| 07/29 | 1,144 | 1,144 | 1,080 | 1,139 | -0.65% | 15,600 | 481億8533万 | +7.25% | 34.75 | 1.05 |
| 07/28 | 1,149 | 1,150 | 1,100 | 1,147 | +0.75% | 50,600 | 485億262万 | +8.36% | 34.98 | 1.05 |
| 07/27 | 1,128 | 1,143 | 1,125 | 1,138 | +0.93% | 32,800 | 481億4302万 | +7.87% | 34.72 | 1.05 |
| 07/26 | 1,125 | 1,132 | 1,112 | 1,128 | -0.31% | 22,000 | 476億9882万 | +7.28% | 34.4 | 1.04 |
| 07/25 | 1,120 | 1,136 | 1,120 | 1,131 | +1.03% | 23,800 | 478億4689万 | +7.92% | 34.51 | 1.04 |
| 07/22 | 1,113 | 1,122 | 1,107 | 1,120 | -0.27% | 14,800 | 473億6038万 | +7.23% | 34.16 | 1.03 |
| 07/21 | 1,109 | 1,125 | 1,109 | 1,123 | +1.26% | 36,600 | 474億8730万 | +7.83% | 34.25 | 1.03 |
| 07/20 | 1,112 | 1,117 | 1,097 | 1,109 | -0.18% | 29,400 | 468億9503万 | +6.79% | 33.82 | 1.02 |
| 07/19 | 1,091 | 1,111 | 1,091 | 1,111 | +1.83% | 31,000 | 469億7964万 | +7.29% | 33.88 | 1.02 |
| 07/15 | 1,078 | 1,092 | 1,078 | 1,091 | +1.96% | 44,400 | 461億3354万 | +5.57% | 33.27 | 1 |
| 07/14 | 1,070 | 1,079 | 1,065 | 1,070 | +0.38% | 32,600 | 452億4513万 | +3.63% | 32.63 | 0.98 |
| 07/13 | 1,070 | 1,074 | 1,057 | 1,066 | +0.61% | 34,600 | 450億7591万 | +3.25% | 32.51 | 0.98 |
| 07/12 | 1,051 | 1,070 | 1,042 | 1,059 | +2.82% | 24,800 | 448億93万 | +2.62% | 32.31 | 0.97 |
| 07/11 | 995 | 1,037 | 987 | 1,030 | +7.18% | 31,800 | 435億7409万 | -0.19% | 31.43 | 0.95 |
| 07/08 | 1,030 | 1,032 | 961 | 961 | -5.41% | 40,600 | 406億5505万 | -6.88% | 29.32 | 0.88 |
| 07/07 | 996 | 1,019 | 996 | 1,016 | +0.94% | 23,800 | 429億8182万 | -1.84% | 31 | 0.93 |
| 07/06 | 1,026 | 1,031 | 995 | 1,007 | -4.14% | 33,200 | 425億7992万 | -2.75% | 30.71 | 0.93 |
| 07/05 | 1,041 | 1,055 | 1,037 | 1,050 | -0.43% | 21,400 | 444億2019万 | +1.35% | 32.04 | 0.97 |
| 07/04 | 1,056 | 1,060 | 1,049 | 1,055 | +0.14% | 28,800 | 446億1056万 | +1.88% | 32.17 | 0.97 |
| 07/01 | 1,045 | 1,059 | 1,042 | 1,053 | +2.58% | 38,200 | 445億4710万 | +1.94% | 32.13 | 0.97 |
| 06/30 | 1,067 | 1,067 | 1,023 | 1,027 | +2.55% | 29,600 | 434億2602万 | -0.44% | 31.32 | 0.94 |
| 06/29 | 969 | 1,006 | 969 | 1,001 | +3.36% | 17,200 | 423億4725万 | -2.82% | 30.54 | 0.92 |
| 06/28 | 957 | 977 | 943 | 969 | -0.56% | 45,800 | 409億7234万 | -5.88% | 29.55 | 0.89 |
