時価総額
2017/04/21~2017/09/14
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 |
09/14 | 1,242 | 1,245 | 1,209 | 1,220 | -1.77% | 5,600 | 29億103万 | -1.61% | - | 3.45 |
09/13 | 1,245 | 1,255 | 1,240 | 1,242 | +0.57% | 3,600 | 29億5335万 | -0.08% | - | 3.51 |
09/12 | 1,240 | 1,244 | 1,221 | 1,235 | +1.15% | 6,700 | 29億3670万 | -0.8% | - | 3.49 |
09/11 | 1,208 | 1,227 | 1,208 | 1,221 | +2.35% | 2,300 | 29億341万 | -2.01% | - | 3.45 |
09/08 | 1,229 | 1,229 | 1,191 | 1,193 | -1.4% | 6,200 | 28億3683万 | -4.48% | - | 3.37 |
09/07 | 1,207 | 1,228 | 1,199 | 1,210 | +0.08% | 11,100 | 28億7725万 | -3.35% | - | 3.42 |
09/06 | 1,215 | 1,226 | 1,197 | 1,209 | -0.74% | 13,800 | 28億7488万 | -3.67% | - | 3.42 |
09/05 | 1,261 | 1,280 | 1,210 | 1,218 | -3.49% | 14,900 | 28億9628万 | -3.18% | - | 3.44 |
09/04 | 1,291 | 1,291 | 1,262 | 1,262 | -2.62% | 9,100 | 30億90万 | 0% | - | 3.57 |
09/01 | 1,287 | 1,315 | 1,287 | 1,296 | -1.07% | 4,700 | 30億8175万 | +2.29% | - | 3.66 |
08/31 | 1,290 | 1,319 | 1,281 | 1,310 | +2.18% | 7,500 | 31億1504万 | +2.99% | - | 3.7 |
08/30 | 1,311 | 1,311 | 1,260 | 1,282 | -1.46% | 14,500 | 30億4846万 | +0.47% | - | 3.62 |
08/29 | 1,298 | 1,315 | 1,295 | 1,301 | +0.31% | 7,400 | 30億9364万 | +1.56% | - | 3.68 |
08/28 | 1,319 | 1,349 | 1,289 | 1,297 | -1.59% | 29,300 | 30億8413万 | +0.93% | - | 3.66 |
08/25 | 1,243 | 1,510 | 1,230 | 1,318 | +7.59% | 242,900 | 31億3407万 | +2.17% | - | 3.72 |
08/24 | 1,244 | 1,244 | 1,218 | 1,225 | -2.23% | 5,400 | 29億1292万 | -5.26% | - | 3.46 |
08/23 | 1,234 | 1,253 | 1,224 | 1,253 | +2.7% | 3,700 | 29億7950万 | -3.76% | - | 3.54 |
08/22 | 1,220 | 1,235 | 1,217 | 1,220 | +1.41% | 4,900 | 29億103万 | -6.87% | - | 3.45 |
08/21 | 1,205 | 1,205 | 1,195 | 1,203 | -0.17% | 4,900 | 28億6061万 | -8.79% | - | 3.4 |
08/18 | 1,204 | 1,228 | 1,204 | 1,205 | -1.87% | 5,200 | 28億6536万 | -9.26% | - | 3.4 |
08/17 | 1,207 | 1,233 | 1,207 | 1,228 | +1.15% | 2,900 | 29億2006万 | -8.01% | - | 3.47 |
08/16 | 1,190 | 1,235 | 1,190 | 1,214 | +1.85% | 4,100 | 28億8677万 | -9.34% | - | 3.43 |
08/15 | 1,180 | 1,205 | 1,180 | 1,192 | +0.51% | 6,400 | 28億3445万 | -11.38% | - | 3.37 |
08/14 | 1,250 | 1,250 | 1,169 | 1,186 | -5.95% | 37,700 | 28億2018万 | -12.21% | - | 3.35 |
08/10 | 1,286 | 1,286 | 1,260 | 1,261 | -1.94% | 5,100 | 29億9853万 | -7.07% | - | 3.56 |
08/09 | 1,308 | 1,308 | 1,264 | 1,286 | -0.23% | 7,800 | 30億5797万 | -5.44% | - | 3.63 |
08/08 | 1,297 | 1,297 | 1,289 | 1,289 | +0.86% | 500 | 30億6511万 | -5.36% | - | 3.64 |
08/07 | 1,280 | 1,290 | 1,278 | 1,278 | -0.16% | 7,300 | 30億3895万 | -6.24% | - | 3.61 |
08/04 | 1,277 | 1,327 | 1,260 | 1,280 | +0.39% | 11,200 | 30億4371万 | -6.23% | - | 3.62 |
08/03 | 1,308 | 1,308 | 1,274 | 1,275 | -1.09% | 5,800 | 30億3182万 | -6.66% | - | 3.6 |
08/02 | 1,275 | 1,314 | 1,275 | 1,289 | +1.42% | 7,400 | 30億6511万 | -5.77% | - | 3.64 |
08/01 | 1,320 | 1,320 | 1,271 | 1,271 | -4.36% | 25,400 | 30億2231万 | -7.29% | - | 3.59 |
07/31 | 1,372 | 1,372 | 1,329 | 1,329 | -4.25% | 18,400 | 31億6022万 | -3.35% | - | 3.76 |
07/28 | 1,417 | 1,421 | 1,360 | 1,388 | -2.32% | 15,800 | 33億52万 | +1.09% | - | 3.92 |
07/27 | 1,411 | 1,450 | 1,410 | 1,421 | +0.71% | 7,000 | 33億7899万 | +3.72% | - | 4.02 |
07/26 | 1,409 | 1,418 | 1,408 | 1,411 | +0.28% | 5,000 | 33億5521万 | +3.37% | - | 3.99 |
07/25 | 1,419 | 1,434 | 1,407 | 1,407 | +0.36% | 4,500 | 33億4570万 | +3.53% | - | 3.98 |
07/24 | 1,418 | 1,423 | 1,399 | 1,402 | -1.13% | 5,500 | 33億3381万 | +3.55% | - | 3.96 |
07/21 | 1,380 | 1,421 | 1,380 | 1,418 | +1.72% | 13,200 | 33億7186万 | +5.19% | - | 4.01 |
07/20 | 1,450 | 1,456 | 1,380 | 1,394 | -4.32% | 53,900 | 33億1479万 | +3.87% | - | 3.94 |
07/19 | 1,474 | 1,520 | 1,453 | 1,457 | -0.07% | 50,000 | 34億6460万 | +8.89% | - | 4.12 |
07/18 | 1,452 | 1,475 | 1,427 | 1,458 | +2.53% | 25,900 | 34億6697万 | +9.46% | - | 4.12 |
07/14 | 1,423 | 1,480 | 1,411 | 1,422 | -1.04% | 26,600 | 33億8137万 | +7.24% | - | 4.02 |
07/13 | 1,380 | 1,511 | 1,380 | 1,437 | +4.81% | 226,900 | 34億1704万 | +8.95% | - | 4.06 |
07/12 | 1,338 | 1,380 | 1,338 | 1,371 | +2.47% | 21,000 | 32億6010万 | +4.5% | - | 3.87 |
07/11 | 1,350 | 1,361 | 1,338 | 1,338 | -1.47% | 7,600 | 31億8163万 | +2.37% | - | 3.78 |
07/10 | 1,353 | 1,370 | 1,348 | 1,358 | +0.59% | 10,800 | 32億2918万 | +4.22% | - | 3.84 |
07/07 | 1,334 | 1,354 | 1,330 | 1,350 | +0.75% | 8,000 | 32億1016万 | +3.85% | - | 3.81 |
07/06 | 1,337 | 1,345 | 1,330 | 1,340 | -0.22% | 11,100 | 31億8638万 | +3.32% | - | 3.79 |
07/05 | 1,330 | 1,360 | 1,328 | 1,343 | +1.36% | 11,200 | 31億9351万 | +3.63% | - | 3.79 |
07/04 | 1,325 | 1,474 | 1,309 | 1,325 | 0% | 173,800 | 31億5071万 | +2.4% | - | 3.74 |
07/03 | 1,339 | 1,339 | 1,318 | 1,325 | +1.22% | 5,200 | 31億5071万 | +2.47% | - | 3.74 |
06/30 | 1,323 | 1,326 | 1,294 | 1,309 | -1.06% | 15,300 | 31億1267万 | +1.55% | - | 3.7 |
06/29 | 1,315 | 1,340 | 1,315 | 1,323 | +0.84% | 10,200 | 31億4596万 | +2.88% | - | 3.74 |
06/28 | 1,354 | 1,354 | 1,312 | 1,312 | -3.53% | 23,000 | 31億1980万 | +2.26% | - | 3.71 |
06/27 | 1,373 | 1,374 | 1,343 | 1,360 | -0.37% | 17,900 | 32億3394万 | +6.33% | - | 3.84 |
06/26 | 1,300 | 1,375 | 1,300 | 1,365 | +5.9% | 24,200 | 32億4583万 | +7.14% | - | 3.86 |
06/23 | 1,327 | 1,358 | 1,266 | 1,289 | -2.5% | 34,700 | 30億6511万 | +1.66% | - | 3.64 |
06/22 | 1,285 | 1,343 | 1,283 | 1,322 | +3.12% | 35,200 | 31億4358万 | +4.67% | - | 3.74 |
06/21 | 1,270 | 1,395 | 1,262 | 1,282 | +0.94% | 77,300 | 30億4846万 | +1.91% | - | 3.62 |
06/20 | 1,270 | 1,285 | 1,270 | 1,270 | -0.47% | 8,600 | 30億1993万 | +1.44% | - | 3.59 |
06/19 | 1,281 | 1,281 | 1,269 | 1,276 | +2% | 8,700 | 30億3420万 | +2.24% | - | 3.61 |
06/16 | 1,268 | 1,268 | 1,250 | 1,251 | -1.34% | 9,100 | 29億7475万 | +0.64% | - | 3.53 |
06/15 | 1,294 | 1,294 | 1,255 | 1,268 | -2.01% | 9,700 | 30億1517万 | +2.26% | - | 3.58 |
06/14 | 1,290 | 1,300 | 1,270 | 1,294 | -0.84% | 15,600 | 30億7700万 | +4.61% | - | 3.66 |
06/13 | 1,320 | 1,325 | 1,289 | 1,305 | -1.06% | 33,500 | 31億315万 | +5.93% | - | 3.69 |
06/12 | 1,300 | 1,551 | 1,250 | 1,319 | +5.44% | 277,400 | 31億3645万 | +7.41% | - | 3.73 |
06/09 | 1,270 | 1,270 | 1,240 | 1,251 | +0.48% | 5,100 | 29億7475万 | +2.29% | - | 3.53 |
06/08 | 1,278 | 1,278 | 1,245 | 1,245 | -0.95% | 4,300 | 29億6048万 | +2.05% | - | 3.52 |
06/07 | 1,226 | 1,260 | 1,226 | 1,257 | +1.62% | 3,700 | 29億8902万 | +3.29% | - | 3.55 |
06/06 | 1,259 | 1,265 | 1,222 | 1,237 | -2.6% | 6,900 | 29億4146万 | +1.89% | - | 3.5 |
06/05 | 1,290 | 1,291 | 1,230 | 1,270 | -1.78% | 8,800 | 30億1993万 | +4.79% | - | 3.59 |
06/02 | 1,290 | 1,296 | 1,285 | 1,293 | -0.46% | 7,600 | 30億7462万 | +7.04% | - | 3.65 |
06/01 | 1,329 | 1,329 | 1,281 | 1,299 | -0.84% | 16,600 | 30億8889万 | +8.16% | - | 3.67 |
05/31 | 1,298 | 1,310 | 1,281 | 1,310 | +1.55% | 26,600 | 31億1504万 | +9.72% | - | 3.7 |
05/30 | 1,230 | 1,290 | 1,225 | 1,290 | +5.56% | 19,800 | 30億6749万 | +8.68% | - | 3.65 |
05/29 | 1,226 | 1,250 | 1,200 | 1,222 | -1.77% | 14,100 | 29億579万 | +3.47% | - | 3.45 |
05/26 | 1,250 | 1,292 | 1,227 | 1,244 | +0.16% | 26,000 | 29億5810万 | +5.6% | - | 3.52 |
05/25 | 1,225 | 1,242 | 1,218 | 1,242 | +1.89% | 6,000 | 29億5335万 | +5.7% | - | 3.51 |
05/24 | 1,213 | 1,236 | 1,211 | 1,219 | -0.49% | 11,300 | 28億9866万 | +4.19% | - | 3.44 |
05/23 | 1,223 | 1,226 | 1,204 | 1,225 | +1.41% | 6,700 | 29億1292万 | +5.06% | - | 3.46 |
05/22 | 1,197 | 1,221 | 1,191 | 1,208 | +1.85% | 16,500 | 28億7250万 | +3.87% | - | 3.41 |
05/19 | 1,169 | 1,187 | 1,169 | 1,186 | +0.94% | 4,100 | 28億2018万 | +2.07% | - | 3.35 |
05/18 | 1,143 | 1,186 | 1,132 | 1,175 | +1.82% | 5,400 | 27億9403万 | +1.29% | - | 3.32 |
05/17 | 1,150 | 1,165 | 1,150 | 1,154 | -1.11% | 5,000 | 27億4409万 | -0.35% | - | 3.26 |
05/16 | 1,156 | 1,172 | 1,154 | 1,167 | +1.48% | 6,400 | 27億7500万 | +0.78% | - | 3.3 |
05/15 | 1,166 | 1,175 | 1,143 | 1,150 | -1.2% | 12,300 | 27億3458万 | -0.69% | - | 3.25 |
05/12 | 1,168 | 1,176 | 1,164 | 1,164 | -2.1% | 10,500 | 27億6787万 | +0.52% | - | 3.29 |
05/11 | 1,199 | 1,199 | 1,174 | 1,189 | 0% | 5,100 | 28億2732万 | +2.77% | - | 3.36 |
05/10 | 1,190 | 1,190 | 1,180 | 1,189 | +0.25% | 3,400 | 28億2732万 | +2.77% | - | 3.36 |
05/09 | 1,178 | 1,195 | 1,175 | 1,186 | -0.42% | 7,800 | 28億2018万 | +2.42% | - | 3.35 |
05/08 | 1,195 | 1,195 | 1,168 | 1,191 | +0.34% | 8,100 | 28億3207万 | +2.67% | - | 3.37 |
05/02 | 1,178 | 1,190 | 1,175 | 1,187 | +0.76% | 6,000 | 28億2256万 | +2.24% | - | 3.35 |
05/01 | 1,187 | 1,192 | 1,175 | 1,178 | -0.51% | 6,500 | 28億116万 | +1.38% | - | 3.33 |
04/28 | 1,180 | 1,184 | 1,168 | 1,184 | +0.85% | 6,500 | 28億1543万 | +1.72% | - | 3.35 |
04/27 | 1,154 | 1,184 | 1,154 | 1,174 | +0.34% | 5,400 | 27億9165万 | +0.69% | - | 3.32 |
04/26 | 1,133 | 1,171 | 1,133 | 1,170 | +3.36% | 9,800 | 27億8214万 | +0.09% | - | 3.31 |
04/25 | 1,120 | 1,148 | 1,120 | 1,132 | +1.07% | 9,000 | 26億9178万 | -3.41% | - | 3.2 |
04/24 | 1,140 | 1,141 | 1,115 | 1,120 | -1.75% | 7,500 | 26億6324万 | -4.92% | - | 3.16 |
04/21 | 1,131 | 1,157 | 1,130 | 1,140 | +0.18% | 6,300 | 27億1080万 | -3.63% | - | 3.22 |