時価総額
2016/08/04~2016/12/30
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 |
---|
2019 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 978 | 986 | 976 | 978 | -0.66% | 25,000 | 111億870万 | -4.07% | 13.27 | 1.85 |
12/29 | 977 | 986 | 977 | 984 | -0.1% | 56,400 | 111億8256万 | -3.53% | 13.36 | 1.87 |
12/28 | 971 | 986 | 968 | 985 | +0.15% | 45,600 | 111億9393万 | -3.71% | 13.37 | 1.87 |
12/27 | 981 | 990 | 981 | 984 | -0.35% | 87,400 | 111億7688万 | -4.14% | 13.35 | 1.87 |
12/26 | 995 | 995 | 979 | 987 | -1.2% | 106,200 | 112億1666万 | -4.08% | 13.4 | 1.87 |
12/22 | 1,004 | 1,008 | 996 | 999 | -0.4% | 43,400 | 113億5303万 | -3.2% | 13.56 | 1.89 |
12/21 | 1,010 | 1,010 | 1,002 | 1,003 | -0.69% | 16,000 | 113億9849万 | -2.9% | 13.62 | 1.9 |
12/20 | 1,001 | 1,010 | 996 | 1,010 | +1.15% | 32,200 | 114億7804万 | -2.23% | 13.71 | 1.92 |
12/19 | 1,025 | 1,032 | 995 | 999 | -2.25% | 119,400 | 113億4735万 | -3.43% | 13.56 | 1.89 |
12/16 | 1,032 | 1,032 | 1,021 | 1,022 | -0.58% | 9,200 | 116億873万 | -1.21% | 13.87 | 1.94 |
12/15 | 1,028 | 1,031 | 1,024 | 1,028 | +0.64% | 15,200 | 116億7692万 | -0.63% | 13.95 | 1.95 |
12/14 | 1,020 | 1,024 | 1,019 | 1,021 | 0% | 19,000 | 116億305万 | -1.16% | 13.86 | 1.94 |
12/13 | 1,030 | 1,030 | 1,018 | 1,021 | -1.3% | 11,200 | 116億305万 | -1.16% | 13.86 | 1.94 |
12/12 | 1,055 | 1,055 | 1,029 | 1,035 | -1.19% | 17,800 | 117億5647万 | +0.24% | 14.05 | 1.96 |
12/09 | 1,053 | 1,055 | 1,046 | 1,047 | -0.43% | 9,800 | 118億9852万 | +1.65% | 14.22 | 1.99 |
12/08 | 1,060 | 1,060 | 1,048 | 1,052 | -0.28% | 11,000 | 119億4966万 | +2.19% | 14.28 | 1.99 |
12/07 | 1,047 | 1,055 | 1,047 | 1,055 | +1.15% | 12,000 | 119億8375万 | +2.68% | 14.32 | 2 |
12/06 | 1,042 | 1,045 | 1,038 | 1,043 | +0.05% | 6,400 | 118億4738万 | +1.71% | 14.16 | 1.98 |
12/05 | 1,050 | 1,059 | 1,037 | 1,042 | -0.29% | 17,200 | 118億4170万 | +1.86% | 14.15 | 1.98 |
12/02 | 1,051 | 1,051 | 1,035 | 1,045 | 0% | 15,600 | 118億7579万 | +2.25% | 14.19 | 1.98 |
12/01 | 1,048 | 1,066 | 1,042 | 1,045 | +0.34% | 25,000 | 118億7579万 | +2.35% | 14.19 | 1.98 |
11/30 | 1,044 | 1,047 | 1,035 | 1,042 | +1.21% | 18,400 | 118億3602万 | +2.11% | 14.14 | 1.98 |
11/29 | 1,011 | 1,029 | 1,011 | 1,029 | +1.78% | 13,000 | 116億9396万 | +0.98% | 13.97 | 1.95 |
11/28 | 1,008 | 1,022 | 1,007 | 1,011 | +0.45% | 10,000 | 114億8940万 | -0.69% | 13.73 | 1.92 |
11/25 | 1,019 | 1,029 | 1,003 | 1,007 | -1.18% | 28,200 | 114億3826万 | -1.13% | 13.67 | 1.91 |
11/24 | 1,049 | 1,059 | 1,013 | 1,019 | -2.81% | 63,400 | 115億7464万 | -0.05% | 13.83 | 1.93 |
11/22 | 1,050 | 1,056 | 1,041 | 1,048 | -0.52% | 23,200 | 119億989万 | +2.75% | 14.23 | 1.99 |
11/21 | 1,061 | 1,061 | 1,036 | 1,054 | -0.89% | 29,400 | 119億7239万 | +3.28% | 14.3 | 2 |
11/18 | 1,073 | 1,073 | 1,062 | 1,063 | -1.16% | 36,000 | 120億8035万 | +4.32% | 14.43 | 2.02 |
11/17 | 1,018 | 1,078 | 1,018 | 1,076 | +5.44% | 59,200 | 122億2241万 | +5.75% | 14.6 | 2.04 |
11/16 | 1,021 | 1,021 | 1,015 | 1,020 | +1.29% | 11,600 | 115億9168万 | +0.59% | 13.85 | 1.93 |
11/15 | 1,004 | 1,008 | 1,004 | 1,007 | -0.54% | 20,600 | 114億4395万 | -0.69% | 13.67 | 1.91 |
11/14 | 990 | 1,013 | 990 | 1,013 | -0.93% | 45,800 | 115億645万 | -0.05% | 13.75 | 1.92 |
11/11 | 1,019 | 1,034 | 1,016 | 1,022 | +0.54% | 32,000 | 116億1441万 | +0.99% | 13.88 | 1.94 |
11/10 | 1,030 | 1,032 | 1,012 | 1,017 | +2.62% | 18,600 | 115億5191万 | +0.64% | 13.8 | 1.93 |
11/09 | 1,034 | 1,034 | 960 | 991 | -2.46% | 37,600 | 112億5643万 | -1.74% | 13.45 | 1.88 |
11/08 | 1,010 | 1,021 | 1,010 | 1,016 | +0.74% | 18,800 | 115億4054万 | +0.84% | 13.79 | 1.93 |
11/07 | 993 | 1,010 | 993 | 1,008 | +1.56% | 20,600 | 114億5531万 | +0.3% | 13.69 | 1.91 |
11/04 | 993 | 993 | 967 | 993 | -1% | 38,000 | 112億7916万 | -1.15% | 13.48 | 1.88 |
11/02 | 1,009 | 1,010 | 1,000 | 1,003 | -0.94% | 29,200 | 113億9281万 | -0.15% | 13.61 | 1.9 |
11/01 | 1,008 | 1,013 | 1,000 | 1,012 | +0.8% | 18,600 | 115億77万 | +0.9% | 13.74 | 1.92 |
10/31 | 1,001 | 1,005 | 988 | 1,004 | +0.35% | 27,400 | 114億985万 | +0.4% | 13.63 | 1.9 |
10/28 | 1,003 | 1,005 | 1,000 | 1,001 | -0.84% | 21,000 | 113億7008万 | +0.35% | 13.58 | 1.9 |
10/27 | 1,010 | 1,013 | 1,003 | 1,009 | -0.44% | 15,600 | 114億6667万 | +1.71% | 13.7 | 1.91 |
10/26 | 1,015 | 1,020 | 1,008 | 1,014 | -0.34% | 10,600 | 115億1781万 | +2.68% | 13.76 | 1.92 |
10/25 | 1,024 | 1,024 | 1,016 | 1,017 | +0.2% | 12,400 | 115億5759万 | +3.46% | 13.81 | 1.93 |
10/24 | 1,020 | 1,023 | 1,013 | 1,015 | +0.69% | 11,800 | 115億3486万 | +3.89% | 13.78 | 1.93 |
10/21 | 1,015 | 1,019 | 1,003 | 1,008 | -0.64% | 16,200 | 114億5531万 | +3.6% | 13.69 | 1.91 |
10/20 | 1,037 | 1,037 | 1,001 | 1,015 | -2.17% | 31,400 | 115億2918万 | +4.8% | 13.77 | 1.92 |
10/19 | 1,035 | 1,040 | 1,034 | 1,037 | -0.24% | 17,800 | 117億8488万 | +7.68% | 14.08 | 1.97 |
10/18 | 1,040 | 1,044 | 1,035 | 1,040 | -0.43% | 15,200 | 118億1329万 | +8.62% | 14.11 | 1.97 |
10/17 | 1,039 | 1,049 | 1,033 | 1,044 | +0.19% | 29,200 | 118億6443万 | +9.89% | 14.18 | 1.98 |
10/14 | 1,015 | 1,044 | 1,015 | 1,042 | +2.96% | 33,800 | 118億4170万 | +10.38% | 14.15 | 1.98 |
10/13 | 1,008 | 1,013 | 1,006 | 1,012 | +0.8% | 18,800 | 115億77万 | +8% | 13.74 | 1.92 |
10/12 | 997 | 1,009 | 987 | 1,004 | +0.2% | 27,600 | 114億985万 | +7.73% | 13.63 | 1.9 |
10/11 | 994 | 1,011 | 992 | 1,002 | +0.75% | 38,600 | 113億8712万 | +8.09% | 13.61 | 1.9 |
10/07 | 987 | 997 | 983 | 995 | +0.71% | 29,000 | 113億189万 | +7.86% | 13.5 | 1.89 |
10/06 | 977 | 990 | 975 | 988 | +1.8% | 27,400 | 112億2234万 | +7.45% | 13.41 | 1.87 |
10/05 | 966 | 973 | 965 | 970 | +0.52% | 16,200 | 110億2346万 | +5.9% | 13.17 | 1.84 |
10/04 | 970 | 972 | 965 | 965 | -0.36% | 9,600 | 109億6664万 | +5.46% | 13.1 | 1.83 |
10/03 | 966 | 972 | 958 | 969 | +0.41% | 16,000 | 110億642万 | +6.2% | 13.15 | 1.84 |
09/30 | 970 | 970 | 958 | 965 | -1.73% | 25,600 | 109億6096万 | +6.22% | 13.1 | 1.83 |
09/29 | 980 | 982 | 957 | 982 | -0.36% | 27,000 | 111億5415万 | +8.57% | 13.33 | 1.86 |
09/28 | 986 | 994 | 978 | 985 | +0.87% | 35,000 | 111億9393万 | +9.57% | 13.37 | 1.87 |
09/27 | 963 | 978 | 949 | 977 | +2.47% | 39,200 | 110億9733万 | +9.11% | 13.26 | 1.85 |
09/26 | 928 | 963 | 921 | 953 | +4.04% | 67,600 | 108億3027万 | +7.08% | 12.94 | 1.81 |
09/23 | 901 | 917 | 898 | 916 | +3.15% | 37,000 | 104億979万 | +3.27% | 12.44 | 1.74 |
09/21 | 888 | 892 | 884 | 888 | 0% | 17,200 | 100億9158万 | +0.34% | 12.06 | 1.68 |
09/20 | 894 | 898 | 888 | 888 | -0.39% | 21,200 | 100億9158万 | +0.34% | 12.06 | 1.68 |
09/16 | 885 | 904 | 885 | 892 | +0.34% | 16,600 | 101億3136万 | +0.85% | 12.1 | 1.69 |
09/15 | 886 | 894 | 886 | 889 | -0.84% | 5,400 | 100億9726万 | +0.62% | 12.06 | 1.69 |
09/14 | 900 | 910 | 887 | 896 | -0.28% | 25,000 | 101億8250万 | +1.82% | 12.17 | 1.7 |
09/13 | 876 | 899 | 876 | 899 | +2.45% | 18,000 | 102億1091万 | +2.33% | 12.2 | 1.7 |
09/12 | 875 | 881 | 875 | 877 | -0.45% | 18,800 | 99億6657万 | +0.23% | 11.91 | 1.66 |
09/09 | 878 | 887 | 878 | 881 | +0.06% | 23,400 | 100億1203万 | +0.92% | 11.96 | 1.67 |
09/08 | 877 | 885 | 874 | 881 | +0.34% | 6,400 | 100億635万 | +1.09% | 11.96 | 1.67 |
09/07 | 883 | 889 | 874 | 878 | -0.85% | 27,600 | 99億7226万 | +0.98% | 11.91 | 1.66 |
09/06 | 885 | 890 | 883 | 885 | 0% | 11,000 | 100億5749万 | +1.96% | 12.02 | 1.68 |
09/05 | 885 | 892 | 881 | 885 | +2.19% | 13,000 | 100億5749万 | +2.08% | 12.02 | 1.68 |
09/02 | 870 | 880 | 865 | 866 | -2.48% | 57,200 | 98億4157万 | 0% | 11.76 | 1.64 |
09/01 | 911 | 911 | 885 | 888 | -2.58% | 31,200 | 100億9158万 | +2.66% | 12.06 | 1.68 |
08/31 | 925 | 925 | 912 | 912 | -1.57% | 24,800 | 103億5865万 | +5.62% | 12.38 | 1.73 |
08/30 | 925 | 933 | 912 | 926 | -0.43% | 24,600 | 105億2343万 | +7.67% | 12.57 | 1.76 |
08/29 | 901 | 951 | 901 | 930 | +3.39% | 71,800 | 105億6889万 | +8.64% | 12.63 | 1.76 |
08/26 | 862 | 900 | 862 | 900 | +5.33% | 222,400 | 102億2227万 | +5.58% | 12.21 | 1.71 |
08/25 | 874 | 874 | 854 | 854 | -2.34% | 43,200 | 97億519万 | +0.47% | 11.6 | 1.62 |
08/24 | 865 | 875 | 865 | 875 | +0.63% | 12,400 | 99億3816万 | +3.13% | 11.87 | 1.66 |
08/23 | 878 | 879 | 869 | 869 | -0.91% | 9,200 | 98億7566万 | +2.6% | 11.8 | 1.65 |
08/22 | 860 | 877 | 860 | 877 | +1.92% | 18,200 | 99億6657万 | +3.79% | 11.91 | 1.66 |
08/19 | 855 | 864 | 855 | 861 | +0.64% | 9,800 | 97億7906万 | +2.08% | 11.68 | 1.63 |
08/18 | 875 | 875 | 855 | 855 | -2.29% | 10,600 | 97億1656万 | +1.66% | 11.61 | 1.62 |
08/17 | 886 | 886 | 875 | 875 | -1.24% | 12,800 | 99億4385万 | +4.17% | 11.88 | 1.66 |
08/16 | 880 | 888 | 880 | 886 | +1.84% | 14,400 | 100億6885万 | +5.85% | 12.03 | 1.68 |
08/15 | 866 | 870 | 861 | 870 | +0.52% | 23,200 | 98億8702万 | +4.44% | 11.81 | 1.65 |
08/12 | 860 | 885 | 860 | 866 | +5.48% | 85,600 | 98億3588万 | +4.28% | 11.75 | 1.64 |
08/10 | 835 | 836 | 821 | 821 | -1.74% | 2,000 | 93億2449万 | -0.79% | 11.14 | 1.56 |
08/09 | 815 | 835 | 815 | 835 | +2.45% | 4,800 | 94億8927万 | +1.09% | 11.34 | 1.58 |
08/08 | 793 | 825 | 790 | 815 | -2.1% | 12,000 | 92億6198万 | -1.21% | 11.07 | 1.55 |
08/05 | 825 | 840 | 824 | 833 | +0.91% | 2,400 | 94億6086万 | +1.03% | 11.3 | 1.58 |
08/04 | 841 | 841 | 825 | 825 | -2.94% | 5,200 | 93億7563万 | +0.12% | 11.2 | 1.56 |