時価総額
2016/09/01~2017/02/28
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 |
02/28 | 751 | 752 | 740 | 740 | -1.46% | 44,200 | 112億2891万 | -6.09% | 9.84 | 0.95 |
02/27 | 760 | 761 | 750 | 751 | -1.05% | 57,100 | 113億9582万 | -4.82% | 9.99 | 0.96 |
02/24 | 757 | 766 | 754 | 759 | -4.53% | 140,100 | 115億1722万 | -3.92% | 10.1 | 0.97 |
02/23 | 800 | 802 | 792 | 795 | -0.63% | 106,300 | 120億6349万 | +0.51% | 10.57 | 1.02 |
02/22 | 796 | 800 | 796 | 800 | +0.63% | 58,300 | 121億3936万 | +1.27% | 10.64 | 1.02 |
02/21 | 794 | 797 | 793 | 795 | +0.25% | 50,000 | 120億6349万 | +0.76% | 10.57 | 1.02 |
02/20 | 792 | 794 | 790 | 793 | +0.25% | 57,800 | 120億3314万 | +0.63% | 10.55 | 1.01 |
02/17 | 792 | 794 | 791 | 791 | -0.13% | 52,000 | 120億279万 | +0.38% | 10.52 | 1.01 |
02/16 | 793 | 794 | 791 | 792 | 0% | 28,800 | 120億1796万 | +0.51% | 10.53 | 1.01 |
02/15 | 792 | 795 | 790 | 792 | -0.13% | 80,400 | 120億1796万 | +0.51% | 10.53 | 1.01 |
02/14 | 795 | 795 | 791 | 793 | 0% | 60,400 | 120億3314万 | +0.63% | 10.55 | 1.01 |
02/13 | 795 | 796 | 791 | 793 | 0% | 25,900 | 120億3314万 | +0.76% | 10.55 | 1.01 |
02/10 | 794 | 795 | 792 | 793 | +0.13% | 18,200 | 120億3314万 | +1.02% | 10.55 | 1.01 |
02/09 | 794 | 795 | 791 | 792 | 0% | 16,200 | 120億1796万 | +1.15% | 10.53 | 1.01 |
02/08 | 794 | 794 | 790 | 792 | +0.25% | 23,200 | 120億1796万 | +1.41% | 10.53 | 1.01 |
02/07 | 790 | 795 | 790 | 790 | -0.13% | 25,400 | 119億8762万 | +1.41% | 10.51 | 1.01 |
02/06 | 796 | 796 | 791 | 791 | -0.25% | 36,000 | 120億279万 | +1.93% | 10.52 | 1.01 |
02/03 | 796 | 799 | 793 | 793 | -0.25% | 26,000 | 120億3314万 | +2.45% | 10.55 | 1.01 |
02/02 | 797 | 797 | 794 | 795 | -0.13% | 15,500 | 120億6349万 | +3.25% | 10.57 | 1.02 |
02/01 | 793 | 797 | 792 | 796 | +0.38% | 15,400 | 120億7866万 | +3.92% | 10.59 | 1.02 |
01/31 | 792 | 799 | 791 | 793 | 0% | 28,900 | 120億3314万 | +4.07% | 10.55 | 1.01 |
01/30 | 797 | 800 | 791 | 793 | +0.13% | 50,900 | 120億3314万 | +4.62% | 10.55 | 1.01 |
01/27 | 794 | 798 | 792 | 792 | -0.13% | 39,600 | 120億1796万 | +5.04% | 10.53 | 1.01 |
01/26 | 792 | 794 | 789 | 793 | +0.38% | 26,900 | 120億3314万 | +5.59% | 10.55 | 1.01 |
01/25 | 777 | 790 | 776 | 790 | +1.94% | 22,400 | 119億8762万 | +5.9% | 10.51 | 1.01 |
01/24 | 775 | 778 | 774 | 775 | -0.26% | 14,600 | 117億6000万 | +4.45% | 10.31 | 0.99 |
01/23 | 778 | 780 | 771 | 777 | 0% | 22,900 | 117億9035万 | +5.28% | 10.33 | 0.99 |
01/20 | 773 | 780 | 773 | 777 | -0.26% | 18,700 | 117億9035万 | +5.86% | 10.33 | 0.99 |
01/19 | 772 | 783 | 772 | 779 | +0.78% | 19,800 | 118億2070万 | +6.71% | 10.36 | 1 |
01/18 | 767 | 775 | 761 | 773 | +0.65% | 29,400 | 117億2965万 | +6.62% | 10.28 | 0.99 |
01/17 | 775 | 777 | 766 | 768 | -1.41% | 32,400 | 116億5378万 | +6.52% | 10.21 | 0.98 |
01/16 | 790 | 792 | 777 | 779 | -1.64% | 48,200 | 118億2070万 | +8.65% | 10.36 | 1 |
01/13 | 790 | 797 | 780 | 792 | -0.5% | 40,600 | 120億1796万 | +11.08% | 10.53 | 1.01 |
01/12 | 802 | 809 | 794 | 796 | -0.38% | 66,100 | 120億7866万 | +12.43% | 10.59 | 1.02 |
01/11 | 777 | 813 | 777 | 799 | +4.72% | 155,200 | 121億2418万 | +13.66% | 10.63 | 1.02 |
01/10 | 759 | 764 | 757 | 763 | +1.6% | 40,700 | 115億7791万 | +9.31% | 10.15 | 0.98 |
01/06 | 748 | 752 | 746 | 751 | +0.81% | 39,800 | 113億9582万 | +8.21% | 9.99 | 0.96 |
01/05 | 739 | 747 | 735 | 745 | +1.09% | 38,300 | 113億478万 | +7.81% | 9.91 | 0.95 |
01/04 | 730 | 738 | 729 | 737 | +0.96% | 29,600 | 111億8338万 | +7.12% | 9.8 | 0.94 |
2016 |
12/30 | 717 | 733 | 717 | 730 | +0.83% | 19,000 | 110億7716万 | +6.57% | 9.71 | 0.93 |
12/29 | 738 | 742 | 724 | 724 | -0.82% | 60,900 | 109億8612万 | +6% | 9.63 | 0.93 |
12/28 | 710 | 730 | 710 | 730 | +2.82% | 43,700 | 110億7716万 | +7.2% | 9.71 | 0.93 |
12/27 | 700 | 710 | 700 | 710 | +1.87% | 47,900 | 107億7368万 | +4.72% | 9.44 | 0.91 |
12/26 | 696 | 698 | 695 | 697 | +0.43% | 22,100 | 105億7641万 | +3.11% | 9.27 | 0.89 |
12/22 | 693 | 697 | 693 | 694 | -0.14% | 11,700 | 105億3089万 | +2.97% | 9.23 | 0.89 |
12/21 | 699 | 700 | 693 | 695 | -0.14% | 21,200 | 105億4607万 | +3.42% | 9.24 | 0.89 |
12/20 | 699 | 700 | 695 | 696 | +0.14% | 26,100 | 105億6124万 | +3.88% | 9.26 | 0.89 |
12/19 | 681 | 695 | 680 | 695 | +2.06% | 38,900 | 105億4607万 | +4.04% | 9.24 | 0.89 |
12/16 | 678 | 681 | 678 | 681 | +0.44% | 26,400 | 103億3363万 | +2.25% | 9.06 | 0.87 |
12/15 | 671 | 678 | 670 | 678 | +0.74% | 13,600 | 102億8810万 | +1.95% | 9.02 | 0.87 |
12/14 | 673 | 676 | 672 | 673 | -0.44% | 8,000 | 102億1223万 | +1.51% | 8.95 | 0.86 |
12/13 | 675 | 677 | 671 | 676 | -0.15% | 16,500 | 102億5776万 | +1.96% | 8.99 | 0.86 |
12/12 | 676 | 678 | 674 | 677 | +0.45% | 14,800 | 102億7293万 | +2.27% | 9 | 0.87 |
12/09 | 665 | 674 | 664 | 674 | +1.35% | 21,700 | 102億2741万 | +1.97% | 8.96 | 0.86 |
12/08 | 672 | 673 | 665 | 665 | -1.04% | 22,000 | 100億9084万 | +0.76% | 8.84 | 0.85 |
12/07 | 668 | 672 | 668 | 672 | +0.3% | 13,600 | 101億9706万 | +1.82% | 8.94 | 0.86 |
12/06 | 668 | 671 | 667 | 670 | +0.6% | 13,100 | 101億6671万 | +1.52% | 8.91 | 0.86 |
12/05 | 666 | 670 | 663 | 666 | -0.6% | 13,400 | 101億601万 | +0.91% | 8.86 | 0.85 |
12/02 | 673 | 673 | 666 | 670 | -0.3% | 15,600 | 101億6671万 | +1.67% | 8.91 | 0.86 |
12/01 | 672 | 674 | 667 | 672 | +0.15% | 18,300 | 101億9706万 | +2.13% | 8.94 | 0.86 |
11/30 | 673 | 674 | 670 | 671 | 0% | 11,700 | 101億8189万 | +2.13% | 8.93 | 0.86 |
11/29 | 674 | 675 | 668 | 671 | -0.59% | 20,800 | 101億8189万 | +2.29% | 8.93 | 0.86 |
11/28 | 675 | 680 | 669 | 675 | 0% | 27,800 | 102億4258万 | +3.21% | 8.98 | 0.86 |
11/25 | 672 | 678 | 672 | 675 | +0.75% | 23,900 | 102億4258万 | +3.69% | 8.98 | 0.86 |
11/24 | 666 | 670 | 665 | 670 | +1.06% | 17,800 | 101億6671万 | +3.24% | 8.91 | 0.86 |
11/22 | 654 | 664 | 654 | 663 | +0.76% | 15,700 | 100億6049万 | +2.47% | 8.82 | 0.85 |
11/21 | 660 | 661 | 657 | 658 | +0.15% | 14,500 | 99億8462万 | +1.86% | 8.75 | 0.84 |
11/18 | 667 | 667 | 655 | 657 | +1.55% | 41,200 | 99億6945万 | +2.02% | 8.74 | 0.84 |
11/17 | 646 | 648 | 640 | 647 | -0.15% | 21,400 | 98億1770万 | +0.62% | 8.61 | 0.83 |
11/16 | 644 | 648 | 643 | 648 | +0.47% | 13,500 | 98億3288万 | +0.93% | 8.62 | 0.83 |
11/15 | 647 | 649 | 642 | 645 | -0.62% | 7,000 | 97億8736万 | +0.62% | 8.58 | 0.82 |
11/14 | 646 | 655 | 644 | 649 | -0.46% | 14,300 | 98億4805万 | +1.56% | 8.63 | 0.83 |
11/11 | 651 | 656 | 648 | 652 | +0.15% | 14,400 | 98億9358万 | +2.52% | 8.67 | 0.83 |
11/10 | 655 | 659 | 647 | 651 | +2.04% | 16,000 | 98億7840万 | +2.68% | 8.66 | 0.83 |
11/09 | 655 | 658 | 632 | 638 | -2.15% | 25,200 | 96億8114万 | +0.95% | 8.49 | 0.82 |
11/08 | 655 | 663 | 652 | 652 | -0.46% | 9,800 | 98億9358万 | +3.49% | 8.67 | 0.83 |
11/07 | 657 | 659 | 652 | 655 | -0.61% | 10,100 | 99億3910万 | +4.3% | 8.71 | 0.84 |
11/04 | 650 | 659 | 644 | 659 | +0.76% | 19,600 | 99億9979万 | +5.44% | 8.77 | 0.84 |
11/02 | 661 | 665 | 652 | 654 | -2.53% | 26,500 | 99億2392万 | +4.98% | 8.7 | 0.84 |
11/01 | 672 | 674 | 660 | 671 | +0.45% | 27,400 | 101億8189万 | +8.05% | 8.93 | 0.86 |
10/31 | 658 | 671 | 657 | 668 | +1.52% | 39,000 | 101億3636万 | +8.27% | 8.89 | 0.85 |
10/28 | 649 | 662 | 649 | 658 | +1.39% | 55,300 | 99億8462万 | +7.17% | 8.75 | 0.84 |
10/27 | 656 | 656 | 647 | 649 | -0.15% | 27,500 | 98億4805万 | +6.22% | 8.63 | 0.83 |
10/26 | 640 | 652 | 640 | 650 | +1.4% | 15,700 | 98億6323万 | +6.73% | 8.65 | 0.83 |
10/25 | 638 | 656 | 638 | 641 | +1.1% | 53,300 | 97億2666万 | +5.78% | 8.53 | 0.82 |
10/24 | 623 | 634 | 623 | 634 | +2.09% | 24,800 | 96億2044万 | +4.97% | 8.43 | 0.81 |
10/21 | 628 | 628 | 621 | 621 | -0.16% | 14,600 | 94億2318万 | +3.16% | 8.26 | 0.79 |
10/20 | 620 | 627 | 620 | 622 | 0% | 13,400 | 94億3835万 | +3.49% | 8.27 | 0.8 |
10/19 | 618 | 624 | 618 | 622 | -0.16% | 15,900 | 94億3835万 | +3.84% | 8.27 | 0.8 |
10/18 | 620 | 625 | 619 | 623 | +0.32% | 18,400 | 94億5352万 | +4.18% | 8.29 | 0.8 |
10/17 | 619 | 623 | 618 | 621 | +0.16% | 16,900 | 94億2318万 | +3.85% | 8.26 | 0.79 |
10/14 | 618 | 623 | 618 | 620 | +0.16% | 14,500 | 94億800万 | +3.85% | 8.25 | 0.79 |
10/13 | 620 | 623 | 617 | 619 | -0.96% | 19,900 | 93億9283万 | +3.86% | 8.23 | 0.79 |
10/12 | 627 | 633 | 613 | 625 | +0.16% | 42,600 | 94億8387万 | +5.22% | 8.31 | 0.8 |
10/11 | 614 | 625 | 613 | 624 | +6.67% | 85,300 | 94億6870万 | +5.41% | 8.3 | 0.8 |
10/07 | 590 | 590 | 584 | 585 | -1.18% | 25,700 | 88億7690万 | -0.85% | 7.78 | 0.75 |
10/06 | 594 | 596 | 592 | 592 | 0% | 11,000 | 89億8312万 | - | 7.87 | 0.76 |
10/05 | 594 | 594 | 590 | 592 | -0.17% | 10,900 | 89億8312万 | - | 7.87 | 0.76 |
10/04 | 597 | 597 | 589 | 593 | -0.5% | 9,600 | 89億9830万 | - | 7.89 | 0.76 |
10/03 | 607 | 607 | 596 | 596 | -0.17% | 18,600 | 90億4382万 | - | 7.93 | 0.76 |
09/30 | 597 | 599 | 592 | 597 | -0.5% | 5,100 | 90億5899万 | - | 7.94 | 0.76 |
09/29 | 598 | 601 | 589 | 600 | +0.5% | 15,400 | 91億452万 | - | 7.98 | 0.77 |
09/28 | 591 | 597 | 588 | 597 | +0.34% | 8,000 | 90億5899万 | - | 7.94 | 0.76 |
09/27 | 597 | 597 | 585 | 595 | +1.02% | 17,100 | 90億2865万 | - | 7.91 | 0.76 |
09/26 | 590 | 592 | 585 | 589 | -0.17% | 11,200 | 89億3760万 | - | 7.84 | 0.75 |
09/23 | 584 | 590 | 584 | 590 | 0% | 11,400 | 89億5277万 | - | 7.85 | 0.75 |
09/21 | 583 | 590 | 583 | 590 | +0.51% | 10,400 | 89億5277万 | - | 7.85 | 0.75 |
09/20 | 581 | 588 | 580 | 587 | +0.34% | 12,700 | 89億725万 | - | 7.81 | 0.75 |
09/16 | 583 | 588 | 581 | 585 | -0.34% | 8,600 | 88億7690万 | - | 7.78 | 0.75 |
09/15 | 583 | 589 | 583 | 587 | +0.17% | 7,200 | 89億725万 | - | 7.81 | 0.75 |
09/14 | 580 | 588 | 580 | 586 | +0.69% | 5,400 | 88億9208万 | - | 7.8 | 0.75 |
09/13 | 587 | 589 | 582 | 582 | -0.85% | 10,900 | 88億3138万 | - | 7.74 | 0.74 |
09/12 | 590 | 596 | 584 | 587 | -2.17% | 14,900 | 89億725万 | - | 7.81 | 0.75 |
09/09 | 607 | 609 | 598 | 600 | -1.32% | 15,500 | 91億452万 | - | 7.98 | 0.77 |
09/08 | 609 | 611 | 601 | 608 | 0% | 12,800 | 92億2591万 | - | 8.09 | 0.78 |
09/07 | 580 | 612 | 580 | 608 | +4.29% | 47,300 | 92億2591万 | - | 8.09 | 0.78 |
09/06 | 583 | 587 | 582 | 583 | +0.34% | 11,100 | 88億4656万 | - | 7.76 | 0.75 |
09/05 | 590 | 591 | 580 | 581 | +1.4% | 21,000 | 88億1621万 | - | 7.73 | 0.74 |
09/02 | 566 | 580 | 566 | 573 | +1.42% | 24,800 | 86億9482万 | - | 7.84 | 0.75 |
09/01 | 580 | 580 | 564 | 565 | 0% | 24,400 | 85億7343万 | - | 7.73 | 0.74 |