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 | 412 | 418 | 404 | 408 | +1.24% | 426,700 | 110億6396万 | -21.99% | 74.55 | 3.52 |
03/30 | 418 | 422 | 400 | 403 | -7.14% | 1,025,600 | 109億2837万 | -23.38% | 73.63 | 3.48 |
03/29 | 424 | 444 | 423 | 434 | +2.36% | 770,300 | 117億6901万 | -17.96% | 79.3 | 3.75 |
03/28 | 425 | 427 | 416 | 424 | +1.68% | 321,400 | 114億9784万 | -20.3% | 77.47 | 3.66 |
03/27 | 431 | 440 | 417 | 417 | -3.25% | 591,100 | 113億802万 | -21.76% | 76.19 | 3.6 |
03/24 | 430 | 437 | 422 | 431 | -1.37% | 836,400 | 116億8766万 | -19.29% | 78.75 | 3.72 |
03/23 | 444 | 458 | 432 | 437 | -0.68% | 983,400 | 118億5037万 | -18.01% | 79.84 | 3.77 |
03/22 | 441 | 457 | 435 | 440 | -2% | 1,165,200 | 119億3172万 | -17.14% | 80.39 | 3.8 |
03/21 | 454 | 467 | 445 | 449 | -5.07% | 2,063,700 | 121億7578万 | -14.96% | 82.04 | 3.88 |
03/17 | 507 | 516 | 463 | 473 | -7.44% | 1,852,000 | 128億2660万 | -9.9% | 86.42 | 4.09 |
03/16 | 517 | 534 | 501 | 511 | -2.11% | 1,285,100 | 138億5707万 | -1.92% | 93.36 | 4.41 |
03/15 | 553 | 569 | 502 | 522 | -5.95% | 2,485,600 | 141億5536万 | +1.56% | 95.37 | 4.51 |
03/14 | 539 | 588 | 526 | 555 | +2.97% | 3,052,700 | 150億5024万 | +9.47% | 101.4 | 4.79 |
03/13 | 598 | 611 | 538 | 539 | -13.48% | 3,167,100 | 146億1636万 | +8.02% | 98.48 | 4.66 |
03/10 | 670 | 678 | 592 | 623 | -8.38% | 3,686,600 | 168億9423万 | +26.88% | 113.83 | 5.38 |
03/09 | 693 | 693 | 661 | 680 | -1.02% | 1,493,600 | 184億3993万 | +41.37% | 124.24 | 5.87 |
03/08 | 657 | 697 | 645 | 687 | +3% | 3,225,200 | 186億2976万 | +46.79% | 125.52 | 5.93 |
03/07 | 649 | 711 | 647 | 667 | +5.71% | 7,476,400 | 180億8740万 | +46.27% | 121.87 | 5.76 |
03/06 | 622 | 644 | 611 | 631 | 0% | 2,396,100 | 171億1117万 | +42.12% | 115.29 | 5.45 |
03/03 | 599 | 642 | 589 | 631 | +4.99% | 3,824,700 | 171億1117万 | +45.39% | 115.29 | 5.45 |
03/02 | 564 | 618 | 556 | 601 | +8.09% | 4,571,100 | 162億9765万 | +41.75% | 109.81 | 5.19 |
03/01 | 515 | 562 | 511 | 556 | +7.13% | 2,744,600 | 150億7736万 | +34.62% | 101.59 | 4.8 |
02/28 | 523 | 525 | 510 | 519 | +0.19% | 938,800 | 140億7401万 | +28.78% | 94.83 | 4.48 |
02/27 | 510 | 526 | 506 | 518 | +0.39% | 1,560,400 | 140億4689万 | +31.14% | 94.64 | 4.47 |
02/24 | 492 | 520 | 485 | 516 | +4.03% | 2,404,000 | 139億9265万 | +33.68% | 94.28 | 4.46 |
02/23 | 488 | 510 | 484 | 496 | +3.33% | 1,637,700 | 134億5030万 | +31.22% | 90.62 | 4.28 |
02/22 | 492 | 496 | 463 | 480 | -3.03% | 1,602,900 | 130億1642万 | +29.38% | 87.7 | 4.15 |
02/21 | 453 | 507 | 433 | 495 | +6.91% | 5,452,100 | 134億2319万 | +35.99% | 90.44 | 4.28 |
02/20 | 421 | 472 | 416 | 463 | +9.98% | 1,442,600 | 125億5542万 | +30.06% | 84.59 | 4 |
02/17 | 422 | 425 | 405 | 421 | +1.2% | 918,200 | 114億1649万 | +20.29% | 76.92 | 3.64 |
02/16 | 383 | 424 | 381 | 416 | +9.19% | 2,385,700 | 112億8090万 | +20.58% | 76.01 | 3.59 |
02/15 | 380 | 383 | 373 | 381 | +1.6% | 102,500 | 103億3178万 | +11.73% | 69.61 | 3.29 |
02/14 | 388 | 394 | 375 | 375 | 0% | 487,100 | 101億6908万 | +10.95% | 68.52 | 3.24 |
02/13 | 355 | 385 | 354 | 375 | +5.63% | 344,200 | 101億6908万 | +11.94% | 68.52 | 3.24 |
02/10 | 361 | 361 | 353 | 355 | -0.56% | 70,000 | 96億2673万 | +6.61% | 64.86 | 3.07 |
02/09 | 347 | 363 | 347 | 357 | +2.88% | 119,400 | 96億8096万 | +7.85% | 65.23 | 3.08 |
02/08 | 343 | 349 | 335 | 347 | +0.87% | 114,900 | 94億979万 | +5.47% | 63.4 | 3 |
02/07 | 353 | 353 | 344 | 344 | -1.71% | 62,300 | 93億2843万 | +4.88% | 62.85 | 2.97 |
02/06 | 366 | 366 | 345 | 350 | -0.57% | 85,300 | 94億9114万 | +7.36% | 63.95 | 3.02 |
02/03 | 370 | 371 | 343 | 352 | -3.83% | 283,400 | 95億4537万 | +8.64% | 64.31 | 3.04 |
02/02 | 373 | 383 | 364 | 366 | -3.17% | 195,300 | 99億2502万 | +13.66% | 66.87 | 3.16 |
02/01 | 368 | 384 | 363 | 378 | +1.34% | 387,300 | 102億5043万 | +18.5% | 69.06 | 3.26 |
01/31 | 388 | 400 | 373 | 373 | -4.11% | 531,400 | 101億1484万 | +18.04% | 68.15 | 3.22 |
01/30 | 369 | 394 | 361 | 389 | +3.46% | 1,032,700 | 105億4872万 | +24.28% | 71.07 | 3.36 |
01/27 | 325 | 399 | 324 | 376 | +13.6% | 1,775,800 | 101億9620万 | +21.29% | 68.7 | 3.25 |
01/26 | 311 | 339 | 308 | 331 | +7.82% | 327,400 | 89億7591万 | +8.17% | 60.48 | 2.86 |
01/25 | 304 | 309 | 304 | 307 | +0.99% | 45,100 | 83億2508万 | +0.66% | 56.09 | 2.65 |
01/24 | 305 | 309 | 304 | 304 | -0.65% | 27,300 | 82億4373万 | -0.33% | 55.54 | 2.63 |
01/23 | 308 | 309 | 306 | 306 | -0.97% | 34,800 | 82億9797万 | +0.33% | 55.91 | 2.64 |
01/20 | 309 | 314 | 309 | 309 | -1.28% | 23,400 | 83億7932万 | +1.64% | 56.46 | 2.67 |
01/19 | 307 | 319 | 307 | 313 | +1.62% | 57,700 | 84億8779万 | +2.96% | 57.19 | 2.7 |
01/18 | 308 | 308 | 305 | 308 | +0.65% | 32,500 | 83億5220万 | +1.32% | 56.27 | 2.66 |
01/17 | 307 | 309 | 306 | 306 | -0.33% | 15,300 | 82億9797万 | +0.66% | 55.91 | 2.64 |
01/16 | 307 | 310 | 307 | 307 | -0.32% | 12,800 | 83億2508万 | +0.99% | 56.09 | 2.65 |
01/13 | 307 | 311 | 307 | 308 | +0.33% | 30,300 | 83億5220万 | +0.98% | 56.27 | 2.66 |
01/12 | 308 | 314 | 307 | 307 | -0.32% | 70,100 | 83億2508万 | +0.66% | 56.09 | 2.65 |
01/11 | 311 | 313 | 308 | 308 | -0.65% | 41,000 | 83億5220万 | +0.98% | 56.27 | 2.66 |
01/10 | 312 | 317 | 310 | 310 | -0.64% | 40,500 | 84億644万 | +1.64% | 56.64 | 2.68 |
01/06 | 313 | 315 | 312 | 312 | +0.65% | 27,400 | 84億6067万 | +2.3% | 57.01 | 2.69 |
01/05 | 309 | 319 | 307 | 310 | +0.98% | 100,400 | 84億644万 | +1.97% | 56.64 | 2.68 |
01/04 | 309 | 315 | 307 | 307 | -0.32% | 52,600 | 83億2508万 | +0.66% | 56.09 | 2.65 |
2016 |
12/30 | 306 | 313 | 304 | 308 | +0.98% | 79,100 | 83億5220万 | +0.98% | 55.44 | 2.62 |
12/29 | 302 | 310 | 302 | 305 | +0.66% | 75,700 | 82億7085万 | 0% | 54.9 | 2.6 |
12/28 | 303 | 306 | 301 | 303 | +1% | 43,600 | 82億1661万 | -0.66% | 54.54 | 2.58 |
12/27 | 296 | 302 | 296 | 300 | +0.67% | 55,300 | 81億3526万 | -1.96% | 54 | 2.55 |
12/26 | 298 | 303 | 297 | 298 | -0.67% | 64,700 | 80億8103万 | -2.61% | 53.64 | 2.54 |
12/22 | 307 | 307 | 297 | 300 | -1.64% | 143,900 | 81億3526万 | -2.6% | 54 | 2.55 |
12/21 | 305 | 319 | 305 | 305 | -0.33% | 152,700 | 82億7085万 | -0.97% | 54.9 | 2.6 |
12/20 | 304 | 326 | 301 | 306 | +8.9% | 685,500 | 82億9797万 | -0.65% | 55.08 | 2.6 |
12/19 | 290 | 291 | 279 | 281 | -3.77% | 248,700 | 76億2003万 | -8.77% | 50.58 | 2.39 |
12/16 | 300 | 300 | 291 | 292 | -3.63% | 118,200 | 79億1832万 | -5.19% | 52.56 | 2.48 |
12/15 | 300 | 304 | 295 | 303 | +0.33% | 224,800 | 82億1661万 | -1.94% | 54.54 | 2.58 |
12/14 | 305 | 305 | 299 | 302 | 0% | 255,200 | 81億8950万 | -1.95% | 54.36 | 2.57 |
12/13 | 303 | 309 | 301 | 302 | 0% | 154,600 | 81億8950万 | -1.95% | 54.36 | 2.57 |
12/12 | 305 | 309 | 302 | 302 | -3.51% | 228,000 | 81億8950万 | -2.58% | 54.36 | 2.57 |
12/09 | 309 | 313 | 307 | 313 | +1.62% | 110,900 | 84億8779万 | +0.64% | 56.34 | 2.66 |
12/08 | 312 | 314 | 307 | 308 | -1.28% | 89,600 | 83億5220万 | -1.6% | 55.44 | 2.62 |
12/07 | 312 | 317 | 311 | 312 | -0.64% | 108,400 | 84億6067万 | -0.95% | 56.16 | 2.66 |
12/06 | 319 | 321 | 311 | 314 | 0% | 82,200 | 85億1491万 | -0.95% | 56.52 | 2.67 |
12/05 | 302 | 322 | 302 | 314 | +3.97% | 197,600 | 85億1491万 | -1.57% | 56.52 | 2.67 |
12/02 | 304 | 308 | 300 | 302 | -1.31% | 131,600 | 81億8950万 | -5.92% | 54.36 | 2.57 |
12/01 | 307 | 315 | 306 | 306 | -1.29% | 130,300 | 82億9797万 | -5.26% | 55.08 | 2.6 |
11/30 | 308 | 313 | 306 | 310 | +0.65% | 58,700 | 84億644万 | -5.2% | 55.8 | 2.64 |
11/29 | 327 | 334 | 308 | 308 | -3.45% | 323,900 | 83億5220万 | -6.95% | 55.44 | 2.62 |
11/28 | 305 | 326 | 305 | 319 | +5.28% | 211,900 | 86億5050万 | -5.62% | 57.42 | 2.71 |
11/25 | 308 | 314 | 303 | 303 | -1.62% | 132,300 | 82億1661万 | -12.43% | 54.54 | 2.58 |
11/24 | 310 | 314 | 307 | 308 | -2.22% | 102,200 | 83億5220万 | -13.24% | 55.44 | 2.62 |
11/22 | 315 | 318 | 308 | 315 | -0.94% | 139,400 | 85億4203万 | -13.46% | 56.7 | 2.68 |
11/21 | 319 | 323 | 312 | 318 | +0.32% | 123,900 | 86億2338万 | -14.52% | 57.24 | 2.71 |
11/18 | 325 | 331 | 315 | 317 | -3.65% | 301,600 | 85億9626万 | -16.58% | 57.06 | 2.7 |
11/17 | 305 | 344 | 305 | 329 | +7.87% | 479,700 | 89億2167万 | -15.21% | 59.22 | 2.8 |
11/16 | 310 | 318 | 302 | 305 | -1.93% | 362,600 | 82億7085万 | -23.17% | 54.9 | 2.6 |
11/15 | 295 | 319 | 294 | 311 | +1.97% | 407,700 | 84億3355万 | -23.02% | 55.98 | 2.65 |
11/14 | 285 | 318 | 285 | 305 | +4.81% | 355,200 | 82億7085万 | -25.97% | 54.9 | 2.6 |
11/11 | 299 | 300 | 287 | 291 | -4.28% | 309,900 | 78億9120万 | -30.55% | 52.38 | 2.48 |
11/10 | 300 | 316 | 300 | 304 | +3.75% | 456,400 | 82億4373万 | -28.64% | 54.72 | 2.59 |
11/09 | 306 | 306 | 283 | 293 | -1.68% | 665,900 | 79億4544万 | -32.18% | 52.74 | 2.49 |
11/08 | 323 | 326 | 293 | 298 | -12.87% | 1,079,300 | 80億8103万 | -32.12% | 53.64 | 2.54 |
11/07 | 328 | 348 | 307 | 342 | +1.79% | 1,004,400 | 92億7420万 | -23.15% | 61.56 | 2.91 |
11/04 | 357 | 358 | 332 | 336 | -5.08% | 660,100 | 91億1149万 | -25.33% | 60.48 | 2.86 |