時価総額
2016/07/05~2016/11/30
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 |
---|
2016 |
11/30 | 133 | 133 | 130 | 133 | 0% | 68,900 | 49億8289万 | +3.91% | 15.33 | 2.2 |
11/29 | 133 | 134 | 131 | 133 | +0.76% | 152,500 | 49億8289万 | +3.91% | 15.33 | 2.2 |
11/28 | 132 | 134 | 131 | 132 | -0.75% | 62,000 | 49億4542万 | +3.13% | 15.21 | 2.18 |
11/25 | 134 | 135 | 131 | 133 | -1.48% | 154,400 | 49億8289万 | +3.91% | 15.33 | 2.2 |
11/24 | 133 | 135 | 132 | 135 | 0% | 168,700 | 50億5782万 | +5.47% | 15.56 | 2.23 |
11/22 | 131 | 135 | 131 | 135 | +1.5% | 274,500 | 50億5782万 | +5.47% | 15.56 | 2.23 |
11/21 | 133 | 137 | 131 | 133 | +0.76% | 991,900 | 49億8289万 | +3.91% | 15.33 | 2.2 |
11/18 | 128 | 133 | 127 | 132 | +3.13% | 409,800 | 49億4542万 | +3.13% | 15.21 | 2.18 |
11/17 | 127 | 128 | 126 | 128 | 0% | 74,400 | 47億9556万 | 0% | 14.75 | 2.11 |
11/16 | 127 | 128 | 125 | 128 | +0.79% | 115,300 | 47億9556万 | -0.78% | 14.75 | 2.11 |
11/15 | 125 | 127 | 124 | 127 | +0.79% | 98,500 | 47億5810万 | -1.55% | 14.64 | 2.1 |
11/14 | 123 | 127 | 121 | 126 | 0% | 217,100 | 47億2063万 | -3.08% | 14.52 | 2.08 |
11/11 | 124 | 126 | 123 | 126 | +2.44% | 162,000 | 47億2063万 | -3.82% | 14.52 | 2.08 |
11/10 | 121 | 125 | 121 | 123 | +5.13% | 113,500 | 46億824万 | -6.11% | 14.17 | 2.03 |
11/09 | 122 | 123 | 113 | 117 | -4.1% | 425,600 | 43億8344万 | -11.36% | 13.48 | 1.93 |
11/08 | 126 | 126 | 122 | 122 | -1.61% | 102,500 | 45億7077万 | -8.27% | 14.06 | 2.02 |
11/07 | 125 | 126 | 123 | 124 | 0% | 109,400 | 46億4570万 | -7.46% | 14.29 | 2.05 |
11/04 | 126 | 126 | 123 | 124 | -1.59% | 106,400 | 46億4570万 | -8.15% | 14.29 | 2.05 |
11/02 | 129 | 130 | 126 | 126 | -2.33% | 158,500 | 47億2063万 | -6.67% | 14.52 | 2.08 |
11/01 | 131 | 131 | 127 | 129 | 0% | 138,700 | 48億3303万 | -5.15% | 14.87 | 2.13 |
10/31 | 131 | 131 | 129 | 129 | -0.77% | 68,800 | 48億3303万 | -5.84% | 14.87 | 2.13 |
10/28 | 126 | 132 | 126 | 130 | +3.17% | 271,000 | 48億7049万 | -5.11% | 14.98 | 2.15 |
10/27 | 128 | 128 | 126 | 126 | -0.79% | 96,300 | 47億2063万 | -8.7% | 14.52 | 2.08 |
10/26 | 127 | 128 | 126 | 127 | 0% | 187,000 | 47億5810万 | -8.63% | 14.64 | 2.1 |
10/25 | 131 | 131 | 127 | 127 | -3.05% | 205,500 | 47億5810万 | -8.63% | 14.64 | 2.1 |
10/24 | 132 | 132 | 130 | 131 | 0% | 62,700 | 49億796万 | -6.43% | 15.1 | 2.16 |
10/21 | 132 | 134 | 131 | 131 | -0.76% | 152,000 | 49億796万 | -7.09% | 15.1 | 2.16 |
10/20 | 132 | 134 | 132 | 132 | +0.76% | 234,900 | 49億4542万 | -6.38% | 15.21 | 2.18 |
10/19 | 132 | 132 | 131 | 131 | 0% | 103,100 | 49億796万 | -7.75% | 15.1 | 2.16 |
10/18 | 132 | 132 | 131 | 131 | -0.76% | 55,700 | 49億796万 | -8.39% | 15.1 | 2.16 |
10/17 | 132 | 134 | 129 | 132 | +0.76% | 239,900 | 49億4542万 | -7.69% | 15.21 | 2.18 |
10/14 | 131 | 135 | 130 | 131 | -8.39% | 742,000 | 49億796万 | -9.03% | 15.1 | 2.16 |
10/13 | 142 | 144 | 141 | 143 | 0% | 164,100 | 53億5754万 | -1.38% | 16.48 | 2.36 |
10/12 | 144 | 145 | 143 | 143 | -1.38% | 106,900 | 53億5754万 | -1.38% | 16.48 | 2.36 |
10/11 | 145 | 145 | 143 | 145 | +1.4% | 88,800 | 54億3247万 | +0.69% | 16.71 | 2.4 |
10/07 | 143 | 144 | 142 | 143 | -0.69% | 64,700 | 53億5754万 | -0.69% | 16.48 | 2.36 |
10/06 | 144 | 145 | 142 | 144 | 0% | 64,200 | 53億9501万 | 0% | 16.59 | 2.38 |
10/05 | 143 | 144 | 142 | 144 | +1.41% | 74,200 | 53億9501万 | 0% | 16.59 | 2.38 |
10/04 | 142 | 143 | 141 | 142 | +0.71% | 47,000 | 53億2008万 | -1.39% | 16.36 | 2.35 |
10/03 | 141 | 141 | 140 | 141 | +0.71% | 35,000 | 52億8261万 | -2.08% | 16.25 | 2.33 |
09/30 | 140 | 142 | 140 | 140 | -0.71% | 102,100 | 52億4515万 | -2.78% | 16.13 | 2.31 |
09/29 | 140 | 142 | 140 | 141 | 0% | 196,900 | 52億8261万 | -2.08% | 16.25 | 2.33 |
09/28 | 142 | 143 | 141 | 141 | -2.76% | 171,900 | 52億8261万 | -2.08% | 16.25 | 2.33 |
09/27 | 144 | 145 | 142 | 145 | +0.69% | 139,300 | 54億3247万 | +0.69% | 16.71 | 2.4 |
09/26 | 145 | 145 | 143 | 144 | -0.69% | 72,600 | 53億9501万 | 0% | 16.59 | 2.38 |
09/23 | 144 | 146 | 143 | 145 | +0.69% | 99,100 | 54億3247万 | +0.69% | 16.71 | 2.4 |
09/21 | 144 | 149 | 144 | 144 | -0.69% | 202,900 | 53億9501万 | +0.7% | 16.59 | 2.38 |
09/20 | 144 | 147 | 144 | 145 | -0.68% | 106,400 | 54億3247万 | +1.4% | 16.71 | 2.4 |
09/16 | 142 | 147 | 142 | 146 | +2.1% | 105,600 | 54億6994万 | +2.1% | 16.83 | 2.41 |
09/15 | 146 | 147 | 143 | 143 | -2.05% | 93,000 | 53億5754万 | 0% | 16.48 | 2.36 |
09/14 | 150 | 156 | 146 | 146 | -2.67% | 485,700 | 54億6994万 | +2.1% | 16.83 | 2.41 |
09/13 | 151 | 154 | 150 | 150 | 0% | 130,100 | 56億1980万 | +4.9% | 17.29 | 2.48 |
09/12 | 150 | 155 | 146 | 150 | -0.66% | 235,400 | 56億1980万 | +4.9% | 17.29 | 2.48 |
09/09 | 147 | 153 | 147 | 151 | +2.72% | 354,200 | 56億5727万 | +6.34% | 17.4 | 2.49 |
09/08 | 147 | 148 | 145 | 147 | +0.68% | 136,200 | 55億740万 | +3.52% | 16.94 | 2.43 |
09/07 | 143 | 147 | 143 | 146 | +1.39% | 168,400 | 54億6994万 | +2.82% | 16.83 | 2.41 |
09/06 | 143 | 145 | 142 | 144 | +0.7% | 63,700 | 53億9501万 | +1.41% | 16.59 | 2.38 |
09/05 | 141 | 143 | 141 | 143 | +0.7% | 54,400 | 53億5754万 | +0.7% | 16.48 | 2.36 |
09/02 | 141 | 142 | 140 | 142 | +0.71% | 41,200 | 53億2008万 | 0% | 16.36 | 2.35 |
09/01 | 142 | 142 | 140 | 141 | -0.7% | 58,200 | 52億8261万 | -1.4% | 16.25 | 2.33 |
08/31 | 141 | 142 | 139 | 142 | +0.71% | 50,800 | 53億2008万 | -1.39% | 16.36 | 2.35 |
08/30 | 140 | 142 | 139 | 141 | +1.44% | 61,400 | 52億8261万 | -2.08% | 16.25 | 2.33 |
08/29 | 138 | 140 | 138 | 139 | +1.46% | 52,300 | 52億768万 | -3.47% | 16.02 | 2.3 |
08/26 | 141 | 141 | 136 | 137 | -2.84% | 165,700 | 51億3275万 | -5.52% | 15.79 | 2.26 |
08/25 | 143 | 143 | 141 | 141 | -0.7% | 48,700 | 52億8261万 | -2.76% | 16.25 | 2.33 |
08/24 | 142 | 144 | 141 | 142 | +0.71% | 33,600 | 53億2008万 | -2.74% | 16.36 | 2.35 |
08/23 | 141 | 143 | 140 | 141 | 0% | 67,500 | 52億8261万 | -3.42% | 16.25 | 2.33 |
08/22 | 141 | 142 | 140 | 141 | 0% | 98,200 | 52億8261万 | -3.42% | 16.25 | 2.33 |
08/19 | 142 | 143 | 141 | 141 | -0.7% | 43,600 | 52億8261万 | -4.08% | 16.25 | 2.33 |
08/18 | 142 | 143 | 140 | 142 | 0% | 55,200 | 53億2008万 | -4.05% | 16.36 | 2.35 |
08/17 | 144 | 145 | 142 | 142 | -1.39% | 59,200 | 53億2008万 | -4.05% | 16.36 | 2.35 |
08/16 | 144 | 145 | 142 | 144 | +0.7% | 41,400 | 53億9501万 | -3.36% | 16.59 | 2.38 |
08/15 | 142 | 144 | 142 | 143 | +0.7% | 33,000 | 53億5754万 | -4.03% | 16.48 | 2.36 |
08/12 | 142 | 144 | 141 | 142 | 0% | 77,200 | 53億2008万 | -4.7% | 16.36 | 2.35 |
08/10 | 143 | 143 | 141 | 142 | +0.71% | 18,300 | 53億2008万 | -5.33% | 16.36 | 2.35 |
08/09 | 142 | 144 | 141 | 141 | -0.7% | 88,700 | 52億8261万 | -6% | 16.25 | 2.33 |
08/08 | 143 | 145 | 142 | 142 | 0% | 69,000 | 53億2008万 | -5.96% | 16.36 | 2.35 |
08/05 | 143 | 148 | 141 | 142 | -1.39% | 183,200 | 53億2008万 | -5.96% | 16.36 | 2.35 |
08/04 | 141 | 145 | 141 | 144 | +2.13% | 104,000 | 53億9501万 | -5.26% | 16.59 | 2.38 |
08/03 | 145 | 146 | 141 | 141 | -3.42% | 269,500 | 52億8261万 | -7.24% | 16.25 | 2.33 |
08/02 | 146 | 149 | 145 | 146 | -0.68% | 235,800 | 54億6994万 | -3.95% | 16.83 | 2.41 |
08/01 | 149 | 150 | 147 | 147 | -2% | 213,600 | 55億740万 | -3.29% | 16.94 | 2.43 |
07/29 | 160 | 166 | 145 | 150 | -5.66% | 1,573,900 | 56億1980万 | -1.32% | 17.29 | 2.48 |
07/28 | 154 | 162 | 153 | 159 | +0.63% | 547,200 | 59億5699万 | +4.61% | 18.32 | 2.63 |
07/27 | 149 | 164 | 149 | 158 | +6.04% | 1,017,900 | 59億1952万 | +3.95% | 18.21 | 2.61 |
07/26 | 153 | 153 | 148 | 149 | -2.61% | 96,800 | 55億8234万 | -1.97% | 17.17 | 2.46 |
07/25 | 149 | 154 | 147 | 153 | +2.68% | 156,600 | 57億3220万 | +0.66% | 17.63 | 2.53 |
07/22 | 151 | 151 | 148 | 149 | -1.32% | 70,300 | 55億8234万 | -1.97% | 17.17 | 2.46 |
07/21 | 151 | 154 | 149 | 151 | +1.34% | 175,400 | 56億5727万 | -0.66% | 17.4 | 2.49 |
07/20 | 149 | 150 | 146 | 149 | 0% | 121,800 | 55億8234万 | -1.97% | 17.17 | 2.46 |
07/19 | 151 | 153 | 148 | 149 | -1.32% | 253,900 | 55億8234万 | -1.97% | 17.17 | 2.46 |
07/15 | 159 | 159 | 150 | 151 | -3.82% | 279,700 | 56億5727万 | -1.31% | 17.4 | 2.49 |
07/14 | 158 | 158 | 154 | 157 | -1.26% | 363,400 | 58億8206万 | +1.95% | 18.09 | 2.59 |
07/13 | 160 | 161 | 156 | 159 | +1.92% | 299,600 | 59億5699万 | +2.58% | 18.32 | 2.63 |
07/12 | 156 | 161 | 155 | 156 | +4% | 321,600 | 58億4459万 | +0.65% | 17.98 | 2.58 |
07/11 | 149 | 154 | 149 | 150 | +0.67% | 132,600 | 56億1980万 | -3.85% | 17.29 | 2.48 |
07/08 | 151 | 153 | 148 | 149 | -3.25% | 144,300 | 55億8234万 | -5.1% | 17.17 | 2.46 |
07/07 | 155 | 155 | 151 | 154 | +0.65% | 71,300 | 57億6966万 | -2.53% | 17.75 | 2.54 |
07/06 | 154 | 155 | 149 | 153 | -2.55% | 128,000 | 57億3220万 | -3.77% | 17.63 | 2.53 |
07/05 | 156 | 158 | 155 | 157 | +1.29% | 79,700 | 58億8206万 | -1.88% | 18.09 | 2.59 |