時価総額
2016/11/04~2017/03/31
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 |
03/31 | 2,600 | 2,639 | 2,583 | 2,583 | -0.08% | 464,000 | 4847億4060万 | +0.23% | 10.58 | 2.13 |
03/30 | 2,581 | 2,605 | 2,577 | 2,585 | -0.46% | 250,100 | 4851億1593万 | +0.47% | 10.58 | 2.14 |
03/29 | 2,598 | 2,606 | 2,583 | 2,597 | -0.27% | 267,700 | 4873億6792万 | +1.09% | 10.63 | 2.15 |
03/28 | 2,596 | 2,604 | 2,576 | 2,604 | +2.28% | 283,200 | 4886億8158万 | +1.52% | 10.66 | 2.15 |
03/27 | 2,555 | 2,561 | 2,516 | 2,546 | -1.2% | 333,100 | 4777億9696万 | -0.51% | 10.42 | 2.1 |
03/24 | 2,550 | 2,599 | 2,544 | 2,577 | +0.82% | 352,900 | 4836億1460万 | +0.9% | 10.55 | 2.13 |
03/23 | 2,569 | 2,586 | 2,549 | 2,556 | -0.81% | 419,400 | 4796億7362万 | +0.24% | 10.46 | 2.11 |
03/22 | 2,589 | 2,608 | 2,574 | 2,577 | -2.97% | 438,300 | 4836億1460万 | +1.3% | 10.55 | 2.13 |
03/21 | 2,665 | 2,667 | 2,641 | 2,656 | -0.86% | 341,700 | 4984億4020万 | +4.73% | 10.87 | 2.2 |
03/17 | 2,663 | 2,687 | 2,650 | 2,679 | -0.33% | 276,400 | 5027億5651万 | +6.14% | 10.97 | 2.21 |
03/16 | 2,650 | 2,699 | 2,643 | 2,688 | +0.34% | 434,900 | 5044億4550万 | +7.05% | 11.01 | 2.22 |
03/15 | 2,663 | 2,687 | 2,658 | 2,679 | +0.45% | 322,200 | 5027億5651万 | +7.29% | 10.97 | 2.21 |
03/14 | 2,657 | 2,677 | 2,644 | 2,667 | +0.38% | 325,700 | 5005億452万 | +7.37% | 10.92 | 2.2 |
03/13 | 2,647 | 2,665 | 2,643 | 2,657 | +0.23% | 383,700 | 4986億2786万 | +7.57% | 10.88 | 2.2 |
03/10 | 2,637 | 2,656 | 2,623 | 2,651 | +2.39% | 769,200 | 4975億187万 | +7.85% | 10.85 | 2.19 |
03/09 | 2,527 | 2,595 | 2,521 | 2,589 | +3.52% | 519,500 | 4858億6659万 | +5.85% | 10.6 | 2.14 |
03/08 | 2,508 | 2,514 | 2,482 | 2,501 | -0.64% | 504,300 | 4693億5201万 | +2.54% | 10.24 | 2.07 |
03/07 | 2,507 | 2,524 | 2,506 | 2,517 | +0.36% | 239,400 | 4723億5466万 | +3.11% | 10.31 | 2.08 |
03/06 | 2,497 | 2,519 | 2,491 | 2,508 | -0.12% | 320,000 | 4706億6567万 | +2.74% | 10.27 | 2.07 |
03/03 | 2,521 | 2,546 | 2,500 | 2,511 | -0.04% | 431,400 | 4712億2866万 | +2.83% | 10.28 | 2.08 |
03/02 | 2,550 | 2,558 | 2,512 | 2,512 | +0.08% | 324,500 | 4714億1633万 | +2.74% | 10.28 | 2.08 |
03/01 | 2,504 | 2,517 | 2,481 | 2,510 | +0.44% | 427,500 | 4710億4100万 | +2.53% | 10.28 | 2.07 |
02/28 | 2,488 | 2,520 | 2,484 | 2,499 | +1.3% | 397,400 | 4689億7667万 | +2% | 10.23 | 2.07 |
02/27 | 2,490 | 2,493 | 2,453 | 2,467 | -1.6% | 478,300 | 4629億7137万 | +0.65% | 10.1 | 2.04 |
02/24 | 2,515 | 2,515 | 2,492 | 2,507 | +0.6% | 685,400 | 4704億7800万 | +2.12% | 10.26 | 2.07 |
02/23 | 2,474 | 2,498 | 2,465 | 2,492 | +0.28% | 418,200 | 4676億6301万 | +1.3% | 10.2 | 2.06 |
02/22 | 2,492 | 2,504 | 2,477 | 2,485 | -0.24% | 455,100 | 4663億4935万 | +0.81% | 10.17 | 2.05 |
02/21 | 2,466 | 2,494 | 2,445 | 2,491 | +1.59% | 463,100 | 4674億7535万 | +0.89% | 10.2 | 2.06 |
02/20 | 2,422 | 2,455 | 2,411 | 2,452 | +0.78% | 343,000 | 4601億5638万 | -0.81% | 10.04 | 2.03 |
02/17 | 2,428 | 2,441 | 2,417 | 2,433 | -1.34% | 447,400 | 4565億9074万 | -1.86% | 9.96 | 2.01 |
02/16 | 2,454 | 2,470 | 2,433 | 2,466 | +2.28% | 847,300 | 4627億8370万 | -0.84% | 10.1 | 2.04 |
02/15 | 2,373 | 2,417 | 2,367 | 2,411 | +1.73% | 505,000 | 4524億6209万 | -3.25% | 9.87 | 1.99 |
02/14 | 2,377 | 2,395 | 2,368 | 2,370 | +0.21% | 496,500 | 4447億6779万 | -5.24% | 9.7 | 1.96 |
02/13 | 2,388 | 2,395 | 2,356 | 2,365 | +0.47% | 582,300 | 4438億2947万 | -5.85% | 9.68 | 1.95 |
02/10 | 2,353 | 2,364 | 2,313 | 2,354 | +1.47% | 868,900 | 4417億6514万 | -6.74% | 9.64 | 1.95 |
02/09 | 2,356 | 2,363 | 2,303 | 2,320 | -1.57% | 781,100 | 4353億8451万 | -8.63% | 9.5 | 1.92 |
02/08 | 2,322 | 2,361 | 2,303 | 2,357 | +1.51% | 484,400 | 4423億2814万 | -7.82% | 9.65 | 1.95 |
02/07 | 2,333 | 2,338 | 2,296 | 2,322 | -1.36% | 754,200 | 4357億5984万 | -9.65% | 9.51 | 1.92 |
02/06 | 2,387 | 2,387 | 2,323 | 2,354 | +0.3% | 769,300 | 4417億6514万 | -8.94% | 9.64 | 1.95 |
02/03 | 2,413 | 2,429 | 2,321 | 2,347 | -3.5% | 1,470,500 | 4404億5148万 | -9.77% | 9.61 | 1.94 |
02/02 | 2,591 | 2,629 | 2,425 | 2,432 | -4.52% | 1,595,300 | 4564億307万 | -7.03% | 9.96 | 2.01 |
02/01 | 2,485 | 2,551 | 2,464 | 2,547 | +1.68% | 509,100 | 4779億8463万 | -3.08% | 10.43 | 2.11 |
01/31 | 2,511 | 2,523 | 2,500 | 2,505 | -1.69% | 504,900 | 4701億267万 | -4.97% | 10.26 | 2.07 |
01/30 | 2,550 | 2,555 | 2,530 | 2,548 | -0.89% | 402,800 | 4781億7230万 | -3.7% | 10.43 | 2.11 |
01/27 | 2,599 | 2,611 | 2,563 | 2,571 | -0.66% | 411,000 | 4824億8861万 | -3.16% | 10.53 | 2.13 |
01/26 | 2,600 | 2,616 | 2,581 | 2,588 | +0.94% | 475,600 | 4856億7892万 | -2.74% | 10.6 | 2.14 |
01/25 | 2,560 | 2,569 | 2,551 | 2,564 | +1.83% | 331,400 | 4811億7495万 | -3.79% | 10.5 | 2.12 |
01/24 | 2,560 | 2,564 | 2,507 | 2,518 | -2.1% | 418,500 | 4725億4232万 | -5.69% | 10.31 | 2.08 |
01/23 | 2,595 | 2,601 | 2,572 | 2,572 | -2.65% | 357,700 | 4826億7627万 | -3.89% | 10.53 | 2.13 |
01/20 | 2,600 | 2,655 | 2,592 | 2,642 | +1.38% | 438,900 | 4958億1287万 | -1.42% | 10.82 | 2.18 |
01/19 | 2,607 | 2,629 | 2,598 | 2,606 | +0.66% | 395,000 | 4890億5691万 | -2.76% | 10.67 | 2.15 |
01/18 | 2,570 | 2,596 | 2,533 | 2,589 | +0.58% | 322,100 | 4858億6659万 | -3.43% | 10.6 | 2.14 |
01/17 | 2,622 | 2,639 | 2,572 | 2,574 | -1.83% | 516,200 | 4830億5160万 | -4.03% | 10.54 | 2.13 |
01/16 | 2,619 | 2,638 | 2,604 | 2,622 | +0.04% | 475,300 | 4920億5956万 | -2.24% | 10.73 | 2.17 |
01/13 | 2,601 | 2,621 | 2,595 | 2,621 | +0.38% | 279,500 | 4918億7189万 | -2.2% | 10.73 | 2.17 |
01/12 | 2,620 | 2,626 | 2,592 | 2,611 | -0.8% | 339,200 | 4899億9524万 | -2.5% | 10.69 | 2.16 |
01/11 | 2,646 | 2,646 | 2,616 | 2,632 | -0.08% | 328,500 | 4939億3622万 | -1.72% | 10.78 | 2.18 |
01/10 | 2,652 | 2,662 | 2,593 | 2,634 | -1.68% | 758,900 | 4943億1155万 | -1.61% | 10.78 | 2.18 |
01/06 | 2,672 | 2,686 | 2,645 | 2,679 | -1.58% | 492,400 | 5027億5651万 | +0.15% | 10.97 | 2.21 |
01/05 | 2,762 | 2,762 | 2,706 | 2,722 | -1.38% | 286,800 | 5108億2613万 | +1.91% | 11.14 | 2.25 |
01/04 | 2,726 | 2,767 | 2,710 | 2,760 | +2.72% | 428,300 | 5179億5743万 | +3.6% | 11.3 | 2.28 |
2016 |
12/30 | 2,670 | 2,692 | 2,643 | 2,687 | -0.52% | 350,400 | 5042億5783万 | +1.24% | 11 | 2.22 |
12/29 | 2,728 | 2,728 | 2,686 | 2,701 | -1.53% | 263,500 | 5068億8515万 | +2.08% | 11.06 | 2.23 |
12/28 | 2,725 | 2,754 | 2,723 | 2,743 | +0.26% | 230,200 | 5147億6711万 | +4.06% | 11.23 | 2.27 |
12/27 | 2,735 | 2,764 | 2,718 | 2,736 | -0.15% | 326,700 | 5134億5345万 | +4.31% | 11.2 | 2.26 |
12/26 | 2,737 | 2,758 | 2,731 | 2,740 | +0.22% | 327,900 | 5142億412万 | +4.86% | 11.22 | 2.26 |
12/22 | 2,702 | 2,753 | 2,699 | 2,734 | -0.83% | 513,400 | 5130億7812万 | +5.15% | 11.19 | 2.26 |
12/21 | 2,773 | 2,795 | 2,748 | 2,757 | -0.58% | 539,500 | 5173億9443万 | +6.53% | 11.29 | 2.28 |
12/20 | 2,742 | 2,777 | 2,733 | 2,773 | +2.1% | 714,800 | 5203億9709万 | +7.4% | 11.35 | 2.29 |
12/19 | 2,700 | 2,724 | 2,671 | 2,716 | +0.93% | 330,900 | 5097億14万 | +5.43% | 11.12 | 2.24 |
12/16 | 2,715 | 2,725 | 2,685 | 2,691 | -0.15% | 448,400 | 5050億850万 | +4.75% | 11.02 | 2.22 |
12/15 | 2,680 | 2,715 | 2,678 | 2,695 | +0.86% | 517,500 | 5057億5916万 | +5.07% | 11.03 | 2.23 |
12/14 | 2,672 | 2,686 | 2,653 | 2,672 | +0.38% | 340,300 | 5014億4285万 | +4.5% | 10.94 | 2.21 |
12/13 | 2,633 | 2,663 | 2,600 | 2,662 | +1.1% | 360,200 | 4995億6619万 | +4.07% | 10.9 | 2.2 |
12/12 | 2,653 | 2,668 | 2,603 | 2,633 | -0.3% | 431,600 | 4941億2388万 | +2.85% | 10.78 | 2.18 |
12/09 | 2,619 | 2,645 | 2,605 | 2,641 | +0.8% | 488,800 | 4956億2521万 | +3.08% | 10.81 | 2.18 |
12/08 | 2,610 | 2,640 | 2,598 | 2,620 | +1.67% | 528,300 | 4916億8423万 | +2.22% | 10.73 | 2.17 |
12/07 | 2,610 | 2,610 | 2,554 | 2,577 | +0.27% | 338,900 | 4836億1460万 | +0.43% | 10.55 | 2.13 |
12/06 | 2,612 | 2,618 | 2,557 | 2,570 | +0.23% | 495,400 | 4823億94万 | +0.04% | 10.52 | 2.12 |
12/05 | 2,565 | 2,575 | 2,523 | 2,564 | -1.38% | 429,100 | 4811億7495万 | -0.12% | 10.5 | 2.12 |
12/02 | 2,609 | 2,618 | 2,585 | 2,600 | -0.34% | 541,800 | 4879億3091万 | +1.52% | 10.64 | 2.15 |
12/01 | 2,650 | 2,660 | 2,596 | 2,609 | +0.31% | 622,000 | 4896億1991万 | +2.07% | 10.68 | 2.16 |
11/30 | 2,579 | 2,616 | 2,576 | 2,601 | +1.4% | 695,600 | 4881億1858万 | +1.92% | 10.65 | 2.15 |
11/29 | 2,548 | 2,578 | 2,530 | 2,565 | +0.67% | 756,400 | 4813億6261万 | +0.75% | 10.5 | 2.12 |
11/28 | 2,513 | 2,554 | 2,479 | 2,548 | +1.27% | 842,000 | 4781億7230万 | +0.28% | 10.43 | 2.11 |
11/25 | 2,480 | 2,519 | 2,469 | 2,516 | +1.7% | 817,500 | 4721億6699万 | -0.83% | 10.3 | 2.08 |
11/24 | 2,469 | 2,488 | 2,460 | 2,474 | +0.86% | 666,400 | 4642億8503万 | -2.37% | 10.13 | 2.04 |
11/22 | 2,434 | 2,471 | 2,432 | 2,453 | +0.95% | 827,900 | 4603億4405万 | -3.12% | 10.04 | 2.03 |
11/21 | 2,475 | 2,495 | 2,415 | 2,430 | -1.94% | 1,070,900 | 4560億2774万 | -3.99% | 9.95 | 2.01 |
11/18 | 2,418 | 2,484 | 2,407 | 2,478 | +2.48% | 1,179,700 | 4650億3569万 | -1.98% | 10.15 | 2.05 |
11/17 | 2,417 | 2,425 | 2,364 | 2,418 | -0.29% | 1,428,500 | 4537億7575万 | -4.16% | 9.9 | 2 |
11/16 | 2,531 | 2,557 | 2,379 | 2,425 | -7.02% | 3,094,500 | 4550億8941万 | -3.77% | 9.93 | 2 |
11/15 | 2,650 | 2,686 | 2,592 | 2,608 | -0.91% | 655,400 | 4894億3224万 | +3.57% | 10.68 | 2.16 |
11/14 | 2,584 | 2,650 | 2,550 | 2,632 | +3.54% | 558,600 | 4939億3622万 | +4.86% | 10.78 | 2.18 |
11/11 | 2,598 | 2,629 | 2,531 | 2,542 | -1.47% | 638,900 | 4770億4630万 | +1.6% | 10.41 | 2.1 |
11/10 | 2,690 | 2,690 | 2,560 | 2,580 | +3.2% | 778,900 | 4841億7760万 | +3.41% | 10.56 | 2.13 |
11/09 | 2,715 | 2,722 | 2,469 | 2,500 | -7.27% | 1,028,300 | 4691億6434万 | +0.56% | 10.24 | 2.07 |
11/08 | 2,725 | 2,727 | 2,672 | 2,696 | -1.03% | 516,200 | 5059億4682万 | +8.8% | 11.04 | 2.23 |
11/07 | 2,718 | 2,777 | 2,718 | 2,724 | +1.49% | 618,000 | 5112億147万 | +10.73% | 11.15 | 2.25 |
11/04 | 2,632 | 2,693 | 2,626 | 2,684 | +1.32% | 733,800 | 5036億9484万 | +9.91% | 10.99 | 2.22 |