時価総額
2016/10/11~2017/03/07
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 |
2017 |
03/07 | 982 | 1,000 | 979 | 989 | +0.71% | 31,200 | 418億3959万 | +2.28% | 30.18 | 0.91 |
03/06 | 989 | 989 | 982 | 982 | -0.76% | 8,200 | 415億4345万 | +1.66% | 29.96 | 0.9 |
03/03 | 993 | 993 | 983 | 990 | -0.65% | 12,800 | 418億6074万 | +2.43% | 30.19 | 0.91 |
03/02 | 988 | 997 | 985 | 996 | +2.21% | 48,600 | 421億3572万 | +3.11% | 30.39 | 0.92 |
03/01 | 976 | 978 | 966 | 975 | -0.1% | 16,000 | 412億2616万 | +0.98% | 29.73 | 0.9 |
02/28 | 970 | 982 | 969 | 976 | +0.83% | 18,600 | 412億6847万 | +0.98% | 29.76 | 0.9 |
02/27 | 967 | 972 | 958 | 968 | -0.92% | 25,000 | 409億3003万 | +0.16% | 29.52 | 0.89 |
02/24 | 958 | 978 | 954 | 977 | +2.04% | 32,000 | 413億1077万 | +0.98% | 29.79 | 0.9 |
02/23 | 952 | 960 | 952 | 957 | +0.58% | 6,400 | 404億8583万 | -1.24% | 29.2 | 0.88 |
02/22 | 974 | 977 | 950 | 952 | -2.31% | 28,200 | 402億5315万 | -2.01% | 29.03 | 0.87 |
02/21 | 976 | 977 | 969 | 974 | -0.71% | 23,200 | 412億501万 | +0.1% | 29.72 | 0.9 |
02/20 | 986 | 986 | 970 | 981 | +0.26% | 17,000 | 415億115万 | +0.62% | 29.93 | 0.9 |
02/17 | 978 | 983 | 968 | 979 | +0.05% | 15,400 | 413億9538万 | +0.15% | 29.86 | 0.9 |
02/16 | 976 | 978 | 972 | 978 | +0.31% | 13,400 | 413億7423万 | 0% | 29.84 | 0.9 |
02/15 | 987 | 987 | 973 | 975 | +0.21% | 16,000 | 412億4732万 | -0.51% | 29.75 | 0.9 |
02/14 | 975 | 981 | 970 | 973 | +0.52% | 22,800 | 411億6271万 | -0.82% | 29.69 | 0.89 |
02/13 | 965 | 977 | 964 | 968 | +1.31% | 20,600 | 409億5118万 | -1.43% | 29.54 | 0.89 |
02/10 | 950 | 958 | 941 | 956 | +1.54% | 13,800 | 404億2237万 | -2.7% | 29.15 | 0.88 |
02/09 | 942 | 955 | 936 | 941 | +0.05% | 18,200 | 398億895万 | -4.18% | 28.71 | 0.87 |
02/08 | 943 | 948 | 928 | 941 | -0.27% | 39,800 | 397億8780万 | -4.32% | 28.7 | 0.86 |
02/07 | 949 | 954 | 942 | 943 | -0.16% | 43,600 | 398億9356万 | -3.97% | 28.77 | 0.87 |
02/06 | 946 | 954 | 935 | 945 | +0.27% | 20,600 | 399億5702万 | -3.72% | 28.82 | 0.87 |
02/03 | 950 | 960 | 942 | 942 | -0.79% | 23,400 | 398億5125万 | -3.88% | 28.74 | 0.87 |
02/02 | 981 | 990 | 947 | 950 | -2.81% | 49,200 | 401億6854万 | -3.11% | 28.97 | 0.87 |
02/01 | 938 | 981 | 938 | 977 | +2.04% | 36,200 | 413億3193万 | -0.31% | 29.81 | 0.9 |
01/31 | 961 | 969 | 956 | 958 | -2.4% | 20,400 | 405億698万 | -2.1% | 29.21 | 0.88 |
01/30 | 980 | 985 | 972 | 981 | -0.25% | 23,400 | 415億115万 | +0.31% | 29.93 | 0.9 |
01/27 | 1,001 | 1,003 | 982 | 984 | -0.46% | 17,400 | 416億691万 | +0.77% | 30.01 | 0.9 |
01/26 | 1,003 | 1,003 | 988 | 988 | -0.15% | 25,000 | 417億9728万 | +1.33% | 30.15 | 0.91 |
01/25 | 992 | 997 | 985 | 990 | +0.3% | 36,600 | 418億6074万 | +1.8% | 30.19 | 0.91 |
01/24 | 993 | 997 | 986 | 987 | -0.65% | 20,400 | 417億3382万 | +1.81% | 30.1 | 0.91 |
01/23 | 1,008 | 1,008 | 993 | 993 | -1.44% | 18,200 | 420億881万 | +2.69% | 30.3 | 0.91 |
01/20 | 1,017 | 1,017 | 994 | 1,008 | -0.69% | 26,600 | 426億2223万 | +4.51% | 30.74 | 0.93 |
01/19 | 1,017 | 1,023 | 1,011 | 1,015 | +0.1% | 17,400 | 429億1836万 | +5.68% | 30.95 | 0.93 |
01/18 | 1,013 | 1,017 | 1,000 | 1,014 | -0.98% | 34,200 | 428億7606万 | +5.9% | 30.92 | 0.93 |
01/17 | 1,028 | 1,035 | 1,018 | 1,024 | -0.24% | 36,200 | 432億9911万 | +7.29% | 31.23 | 0.94 |
01/16 | 1,008 | 1,032 | 1,007 | 1,026 | +1.53% | 44,400 | 434億487万 | +8% | 31.3 | 0.94 |
01/13 | 1,016 | 1,018 | 1,005 | 1,011 | -0.25% | 32,800 | 427億4914万 | +6.82% | 30.83 | 0.93 |
01/12 | 1,009 | 1,015 | 991 | 1,013 | +0.7% | 42,600 | 428億5491万 | +7.65% | 30.91 | 0.93 |
01/11 | 995 | 1,018 | 995 | 1,006 | +1.77% | 37,600 | 425億5877万 | +7.25% | 30.69 | 0.92 |
01/10 | 978 | 994 | 976 | 989 | +1.13% | 45,600 | 418億1843万 | +5.84% | 30.16 | 0.91 |
01/06 | 965 | 980 | 960 | 978 | +1.51% | 68,400 | 413億5308万 | +4.99% | 29.82 | 0.9 |
01/05 | 954 | 974 | 953 | 963 | +1.8% | 79,600 | 407億3966万 | +3.66% | 29.38 | 0.89 |
01/04 | 916 | 950 | 916 | 946 | +3.33% | 51,000 | 400億2047万 | +1.94% | 28.86 | 0.87 |
2016 |
12/30 | 920 | 940 | 893 | 916 | -0.44% | 36,600 | 387億3017万 | -1.13% | 27.93 | 0.84 |
12/29 | 935 | 938 | 916 | 920 | -2.18% | 43,200 | 388億9939万 | -0.7% | 28.06 | 0.85 |
12/28 | 932 | 949 | 932 | 940 | +0.21% | 40,600 | 397億6664万 | +1.73% | 28.68 | 0.86 |
12/27 | 934 | 944 | 933 | 938 | +0.48% | 37,400 | 396億8203万 | +1.85% | 28.62 | 0.86 |
12/26 | 943 | 943 | 932 | 934 | -1.06% | 27,800 | 394億9166万 | +1.69% | 28.48 | 0.86 |
12/22 | 941 | 946 | 937 | 944 | +0.32% | 26,200 | 399億1471万 | +3.11% | 28.79 | 0.87 |
12/21 | 951 | 992 | 939 | 941 | -1.1% | 109,000 | 397億8780万 | +3.13% | 28.7 | 0.86 |
12/20 | 944 | 956 | 939 | 951 | +1.17% | 56,200 | 402億3200万 | +4.74% | 29.02 | 0.87 |
12/19 | 925 | 944 | 923 | 940 | +1.24% | 40,000 | 397億6664万 | +3.87% | 28.68 | 0.86 |
12/16 | 925 | 936 | 922 | 929 | +1.2% | 41,000 | 392億8014万 | +3.05% | 28.33 | 0.85 |
12/15 | 918 | 921 | 910 | 918 | -0.05% | 27,600 | 388億1478万 | +2.06% | 27.99 | 0.84 |
12/14 | 917 | 924 | 910 | 918 | -0.16% | 30,800 | 388億3594万 | +2.68% | 28.01 | 0.84 |
12/13 | 923 | 923 | 908 | 920 | -0.38% | 38,200 | 388億9939万 | +3.08% | 28.06 | 0.85 |
12/12 | 930 | 933 | 910 | 923 | -0.75% | 50,600 | 390億4746万 | +3.71% | 28.16 | 0.85 |
12/09 | 927 | 932 | 916 | 930 | +0.38% | 49,800 | 393億4359万 | +4.85% | 28.38 | 0.85 |
12/08 | 935 | 937 | 916 | 927 | -0.43% | 38,800 | 391億9553万 | +4.57% | 28.27 | 0.85 |
12/07 | 927 | 934 | 921 | 931 | +1.25% | 23,800 | 393億6475万 | +5.26% | 28.39 | 0.86 |
12/06 | 906 | 924 | 906 | 919 | +1.43% | 44,000 | 388億7824万 | +4.2% | 28.04 | 0.84 |
12/05 | 918 | 918 | 897 | 906 | -1.25% | 28,200 | 383億2828万 | +2.84% | 27.64 | 0.83 |
12/02 | 913 | 920 | 905 | 918 | -0.05% | 31,400 | 388億1478万 | +3.67% | 27.99 | 0.84 |
12/01 | 921 | 936 | 910 | 918 | -0.6% | 47,600 | 388億3594万 | +3.38% | 28.01 | 0.84 |
11/30 | 922 | 924 | 911 | 924 | +0.16% | 41,200 | 390億6861万 | +3.65% | 28.18 | 0.85 |
11/29 | 925 | 932 | 915 | 922 | -1.13% | 40,400 | 390億516万 | +3.13% | 28.13 | 0.85 |
11/28 | 908 | 934 | 900 | 933 | +3.1% | 72,800 | 394億4936万 | +4.07% | 28.45 | 0.86 |
11/25 | 896 | 914 | 895 | 905 | +0.95% | 51,600 | 382億6482万 | +0.61% | 27.6 | 0.83 |
11/24 | 880 | 899 | 880 | 896 | +2.46% | 67,600 | 379億523万 | -0.67% | 27.34 | 0.82 |
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 |