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 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 2,515 | 2,525 | 2,480 | 2,485 | -1.19% | 37,200 | 555億5159万 | -1.55% | 12.12 | 0.99 |
03/30 | 2,525 | 2,540 | 2,515 | 2,515 | -1.18% | 26,000 | 562億2224万 | -0.32% | 12.27 | 1.01 |
03/29 | 2,540 | 2,550 | 2,525 | 2,545 | -0.39% | 30,400 | 568億9288万 | +0.95% | 12.41 | 1.02 |
03/28 | 2,505 | 2,555 | 2,500 | 2,555 | +2.2% | 42,600 | 571億1643万 | +1.47% | 12.46 | 1.02 |
03/27 | 2,510 | 2,515 | 2,485 | 2,500 | -0.6% | 29,400 | 558億8691万 | -0.6% | 12.19 | 1 |
03/24 | 2,490 | 2,530 | 2,485 | 2,515 | +2.24% | 36,800 | 562億2224万 | +0.04% | 12.27 | 1.01 |
03/23 | 2,475 | 2,475 | 2,460 | 2,460 | -0.4% | 19,400 | 549億9272万 | -2.11% | 12 | 0.98 |
03/22 | 2,505 | 2,520 | 2,465 | 2,470 | -2.56% | 35,400 | 552億1627万 | -1.75% | 12.05 | 0.99 |
03/21 | 2,530 | 2,535 | 2,505 | 2,535 | -0.39% | 23,400 | 566億6933万 | +0.84% | 12.36 | 1.01 |
03/17 | 2,520 | 2,545 | 2,520 | 2,545 | +0.2% | 27,600 | 568億9288万 | +1.27% | 12.41 | 1.02 |
03/16 | 2,540 | 2,555 | 2,525 | 2,540 | -0.59% | 16,600 | 567億8110万 | +1.2% | 12.39 | 1.01 |
03/15 | 2,555 | 2,555 | 2,525 | 2,555 | +0.39% | 19,800 | 571億1643万 | +2.04% | 12.46 | 1.02 |
03/14 | 2,545 | 2,555 | 2,535 | 2,545 | 0% | 23,000 | 568億9288万 | +1.84% | 12.41 | 1.02 |
03/13 | 2,545 | 2,555 | 2,540 | 2,545 | -0.2% | 40,000 | 568億9288万 | +2.04% | 12.41 | 1.02 |
03/10 | 2,555 | 2,560 | 2,540 | 2,550 | -0.2% | 66,800 | 570億465万 | +2.41% | 12.44 | 1.02 |
03/09 | 2,535 | 2,555 | 2,510 | 2,555 | +1.19% | 24,400 | 571億1643万 | +2.78% | 12.46 | 1.02 |
03/08 | 2,540 | 2,540 | 2,510 | 2,525 | -0.59% | 22,000 | 564億4578万 | +1.69% | 12.31 | 1.01 |
03/07 | 2,540 | 2,555 | 2,535 | 2,540 | -0.2% | 16,200 | 567億8110万 | +2.38% | 12.39 | 1.01 |
03/06 | 2,530 | 2,555 | 2,525 | 2,545 | +0.59% | 23,800 | 568億9288万 | +2.66% | 12.41 | 1.02 |
03/03 | 2,545 | 2,545 | 2,515 | 2,530 | -0.39% | 37,600 | 565億5756万 | +2.18% | 12.34 | 1.01 |
03/02 | 2,540 | 2,545 | 2,530 | 2,540 | +0.79% | 38,600 | 567億8110万 | +2.67% | 12.39 | 1.01 |
03/01 | 2,515 | 2,525 | 2,495 | 2,520 | +0.8% | 42,600 | 563億3401万 | +1.94% | 12.29 | 1.01 |
02/28 | 2,500 | 2,520 | 2,495 | 2,500 | +0.2% | 47,200 | 558億8691万 | +1.26% | 12.19 | 1 |
02/27 | 2,490 | 2,505 | 2,470 | 2,495 | +0.2% | 43,400 | 557億7514万 | +1.18% | 12.17 | 1 |
02/24 | 2,460 | 2,490 | 2,460 | 2,490 | +1.22% | 31,000 | 556億6337万 | +1.1% | 12.14 | 1 |
02/23 | 2,465 | 2,475 | 2,440 | 2,460 | 0% | 17,000 | 549億9272万 | -0.04% | 12 | 0.98 |
02/22 | 2,460 | 2,460 | 2,450 | 2,460 | -0.4% | 24,800 | 549億9272万 | +0.04% | 12 | 0.98 |
02/21 | 2,475 | 2,475 | 2,450 | 2,470 | -0.2% | 23,600 | 552億1627万 | +0.57% | 12.05 | 0.99 |
02/20 | 2,480 | 2,480 | 2,460 | 2,475 | -0.6% | 22,800 | 553億2804万 | +0.9% | 12.07 | 0.99 |
02/17 | 2,480 | 2,490 | 2,465 | 2,490 | +0.61% | 16,400 | 556億6337万 | +1.55% | 12.14 | 1 |
02/16 | 2,495 | 2,495 | 2,470 | 2,475 | -0.8% | 14,400 | 553億2804万 | +1.02% | 12.07 | 0.99 |
02/15 | 2,450 | 2,495 | 2,450 | 2,495 | +0.81% | 39,400 | 557億7514万 | +1.92% | 12.17 | 1 |
02/14 | 2,495 | 2,500 | 2,475 | 2,475 | -0.8% | 30,000 | 553億2804万 | +1.27% | 12.07 | 0.99 |
02/13 | 2,495 | 2,520 | 2,475 | 2,495 | +1.01% | 83,000 | 557億7514万 | +2.21% | 12.17 | 1 |
02/10 | 2,430 | 2,475 | 2,430 | 2,470 | +3.13% | 34,800 | 552億1627万 | +1.27% | 12.05 | 0.99 |
02/09 | 2,430 | 2,435 | 2,395 | 2,395 | -1.44% | 27,200 | 535億3966万 | -1.68% | 11.68 | 0.96 |
02/08 | 2,440 | 2,445 | 2,420 | 2,430 | +0.21% | 23,600 | 543億2208万 | -0.25% | 11.85 | 0.97 |
02/07 | 2,430 | 2,445 | 2,415 | 2,425 | -0.82% | 25,000 | 542億1031万 | -0.29% | 11.83 | 0.97 |
02/06 | 2,460 | 2,460 | 2,440 | 2,445 | -0.61% | 14,000 | 546億5740万 | +0.7% | 11.92 | 0.98 |
02/03 | 2,470 | 2,480 | 2,440 | 2,460 | -0.2% | 32,000 | 549億9272万 | +1.44% | 12 | 0.98 |
02/02 | 2,490 | 2,495 | 2,455 | 2,465 | -1% | 24,400 | 551億450万 | +1.78% | 12.02 | 0.99 |
02/01 | 2,480 | 2,495 | 2,455 | 2,490 | +0.4% | 38,800 | 556億6337万 | +2.98% | 12.14 | 1 |
01/31 | 2,465 | 2,490 | 2,450 | 2,480 | +0.4% | 24,400 | 554億3982万 | +2.73% | 12.1 | 0.99 |
01/30 | 2,485 | 2,490 | 2,465 | 2,470 | -0.6% | 30,400 | 552億1627万 | +2.53% | 12.05 | 0.99 |
01/27 | 2,475 | 2,495 | 2,445 | 2,485 | +0.4% | 45,800 | 555億5159万 | +3.28% | 12.12 | 0.99 |
01/26 | 2,480 | 2,490 | 2,455 | 2,475 | +0.41% | 54,600 | 553億2804万 | +3% | 12.07 | 0.99 |
01/25 | 2,430 | 2,475 | 2,430 | 2,465 | +2.07% | 55,800 | 551億450万 | +2.71% | 12.02 | 0.99 |
01/24 | 2,415 | 2,415 | 2,385 | 2,415 | 0% | 31,200 | 539億8676万 | +0.71% | 11.78 | 0.97 |
01/23 | 2,440 | 2,475 | 2,395 | 2,415 | -1.02% | 79,400 | 539億8676万 | +0.71% | 11.78 | 0.97 |
01/20 | 2,415 | 2,445 | 2,390 | 2,440 | +1.24% | 54,000 | 545億4563万 | +1.75% | 11.9 | 0.98 |
01/19 | 2,395 | 2,420 | 2,385 | 2,410 | +0.63% | 29,800 | 538億7498万 | +0.54% | 11.75 | 0.96 |
01/18 | 2,375 | 2,405 | 2,340 | 2,395 | -0.21% | 46,200 | 535億3966万 | -0.04% | 11.68 | 0.96 |
01/17 | 2,445 | 2,445 | 2,390 | 2,400 | -1.84% | 34,600 | 536億5144万 | +0.17% | 11.71 | 0.96 |
01/16 | 2,425 | 2,445 | 2,410 | 2,445 | +0.41% | 50,000 | 546億5740万 | +2.09% | 11.92 | 0.98 |
01/13 | 2,405 | 2,445 | 2,405 | 2,435 | +0.83% | 54,400 | 544億3385万 | +1.84% | 11.88 | 0.97 |
01/12 | 2,410 | 2,425 | 2,390 | 2,415 | +0.21% | 34,000 | 539億8676万 | +1.13% | 11.78 | 0.97 |
01/11 | 2,410 | 2,435 | 2,405 | 2,410 | +0.21% | 44,600 | 538億7498万 | +1.01% | 11.75 | 0.96 |
01/10 | 2,425 | 2,430 | 2,405 | 2,405 | -0.82% | 55,400 | 537億6321万 | +0.88% | 11.73 | 0.96 |
01/06 | 2,395 | 2,425 | 2,395 | 2,425 | +1.25% | 39,000 | 542億1031万 | +1.81% | 11.83 | 0.97 |
01/05 | 2,405 | 2,405 | 2,385 | 2,395 | 0% | 28,400 | 535億3966万 | +0.63% | 11.68 | 0.96 |
01/04 | 2,350 | 2,400 | 2,350 | 2,395 | +2.79% | 37,800 | 535億3966万 | +0.67% | 11.68 | 0.96 |
2016 |
12/30 | 2,325 | 2,335 | 2,295 | 2,330 | -0.43% | 36,600 | 520億8559万 | -1.98% | 11.36 | 0.93 |
12/29 | 2,345 | 2,350 | 2,330 | 2,340 | -0.85% | 25,400 | 523億914万 | -1.6% | 11.41 | 0.94 |
12/28 | 2,385 | 2,385 | 2,345 | 2,360 | -0.84% | 39,600 | 527億5622万 | -0.76% | 11.51 | 0.94 |
12/27 | 2,380 | 2,390 | 2,370 | 2,380 | 0% | 22,800 | 532億331万 | +0.13% | 11.61 | 0.95 |
12/26 | 2,380 | 2,400 | 2,375 | 2,380 | +0.21% | 18,200 | 532億331万 | +0.17% | 11.61 | 0.95 |
12/22 | 2,385 | 2,385 | 2,355 | 2,375 | 0% | 21,200 | 530億9154万 | +0.04% | 11.58 | 0.95 |
12/21 | 2,390 | 2,420 | 2,365 | 2,375 | -0.84% | 37,000 | 530億9154万 | +0.17% | 11.58 | 0.95 |
12/20 | 2,380 | 2,395 | 2,375 | 2,395 | -0.21% | 36,000 | 535億3863万 | +1.18% | 11.68 | 0.96 |
12/19 | 2,395 | 2,405 | 2,380 | 2,400 | 0% | 45,600 | 536億5040万 | +1.57% | 11.71 | 0.96 |
12/16 | 2,415 | 2,415 | 2,390 | 2,400 | -0.62% | 60,800 | 536億5040万 | +1.74% | 11.71 | 0.96 |
12/15 | 2,405 | 2,425 | 2,395 | 2,415 | 0% | 37,200 | 539億8571万 | +2.59% | 11.78 | 0.97 |
12/14 | 2,420 | 2,425 | 2,400 | 2,415 | -0.21% | 26,400 | 539億8571万 | +2.99% | 11.78 | 0.97 |
12/13 | 2,380 | 2,425 | 2,380 | 2,420 | +0.62% | 61,400 | 540億9748万 | +3.51% | 11.8 | 0.97 |
12/12 | 2,400 | 2,410 | 2,385 | 2,405 | +0.84% | 53,400 | 537億6217万 | +3.13% | 11.73 | 0.96 |
12/09 | 2,375 | 2,390 | 2,365 | 2,385 | -0.42% | 52,000 | 533億1508万 | +2.49% | 11.63 | 0.95 |
12/08 | 2,395 | 2,395 | 2,350 | 2,395 | +0.84% | 48,000 | 535億3863万 | +3.1% | 11.68 | 0.96 |
12/07 | 2,365 | 2,390 | 2,350 | 2,375 | +1.06% | 56,400 | 530億9154万 | +2.37% | 11.58 | 0.95 |
12/06 | 2,370 | 2,375 | 2,335 | 2,350 | -0.63% | 49,000 | 525億3268万 | +1.56% | 11.46 | 0.94 |
12/05 | 2,370 | 2,380 | 2,360 | 2,365 | -0.21% | 40,400 | 528億6800万 | +2.43% | 11.53 | 0.95 |
12/02 | 2,350 | 2,375 | 2,345 | 2,370 | +0.42% | 33,400 | 529億7977万 | +2.91% | 11.56 | 0.95 |
12/01 | 2,375 | 2,390 | 2,350 | 2,360 | +0.43% | 53,000 | 527億5622万 | +2.74% | 11.51 | 0.94 |
11/30 | 2,350 | 2,375 | 2,350 | 2,350 | -1.05% | 33,800 | 525億3268万 | +2.58% | 11.46 | 0.94 |
11/29 | 2,355 | 2,375 | 2,350 | 2,375 | +0.85% | 38,000 | 530億9154万 | +3.98% | 11.58 | 0.95 |
11/28 | 2,335 | 2,355 | 2,310 | 2,355 | +0.21% | 27,200 | 526億4445万 | +3.47% | 11.49 | 0.94 |
11/25 | 2,350 | 2,355 | 2,330 | 2,350 | 0% | 21,200 | 525億3268万 | +3.57% | 11.46 | 0.94 |
11/24 | 2,350 | 2,355 | 2,325 | 2,350 | +0.43% | 28,400 | 525億3268万 | +3.94% | 11.46 | 0.94 |
11/22 | 2,345 | 2,350 | 2,315 | 2,340 | -0.43% | 35,000 | 523億914万 | +3.86% | 11.41 | 0.94 |
11/21 | 2,345 | 2,355 | 2,340 | 2,350 | +0.21% | 16,000 | 525億3268万 | +4.68% | 11.46 | 0.94 |
11/18 | 2,350 | 2,350 | 2,320 | 2,345 | +0.43% | 29,800 | 524億2091万 | +4.87% | 11.44 | 0.94 |
11/17 | 2,295 | 2,340 | 2,285 | 2,335 | +1.74% | 35,400 | 521億9737万 | +4.85% | 11.39 | 0.93 |
11/16 | 2,275 | 2,295 | 2,275 | 2,295 | +0.88% | 17,400 | 513億319万 | +3.42% | 11.19 | 0.92 |
11/15 | 2,305 | 2,305 | 2,250 | 2,275 | -1.3% | 26,400 | 508億5611万 | +2.89% | 11.1 | 0.91 |
11/14 | 2,285 | 2,315 | 2,280 | 2,305 | +0.66% | 31,800 | 515億2674万 | +4.58% | 11.24 | 0.92 |
11/11 | 2,285 | 2,300 | 2,275 | 2,290 | +0.22% | 29,400 | 511億9142万 | +4.33% | 11.17 | 0.92 |
11/10 | 2,220 | 2,285 | 2,210 | 2,285 | +4.1% | 32,000 | 510億7965万 | +4.48% | 11.14 | 0.91 |
11/09 | 2,225 | 2,245 | 2,175 | 2,195 | -1.35% | 72,600 | 490億6776万 | +0.78% | 10.71 | 0.88 |
11/08 | 2,260 | 2,260 | 2,180 | 2,225 | -2.63% | 99,000 | 497億3839万 | +2.39% | 10.85 | 0.89 |
11/07 | 2,285 | 2,315 | 2,270 | 2,285 | +0.44% | 29,800 | 510億7965万 | +5.45% | 11.14 | 0.91 |
11/04 | 2,270 | 2,295 | 2,255 | 2,275 | +0.22% | 42,400 | 508億5611万 | +5.42% | 11.1 | 0.91 |