時価総額
2016/12/06~2017/04/20
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 |
04/20 | 714 | 730 | 714 | 724 | +0.56% | 26,900 | 274億4759万 | -6.22% | - | 2.12 |
04/19 | 734 | 735 | 720 | 720 | -2.17% | 35,100 | 272億9594万 | -7.34% | - | 2.11 |
04/18 | 716 | 736 | 716 | 736 | +2.36% | 32,600 | 279億252万 | -5.88% | - | 2.15 |
04/17 | 698 | 725 | 698 | 719 | +1.84% | 35,100 | 272億5803万 | -8.64% | - | 2.1 |
04/14 | 714 | 727 | 704 | 706 | -2.89% | 39,900 | 267億6519万 | -11.08% | - | 2.06 |
04/13 | 720 | 736 | 711 | 727 | +0.97% | 37,500 | 275億6132万 | -9.24% | - | 2.13 |
04/12 | 744 | 744 | 720 | 720 | -3.49% | 57,100 | 272億9594万 | -10.78% | - | 2.11 |
04/11 | 741 | 760 | 741 | 746 | +0.27% | 33,100 | 282億8163万 | -8.24% | - | 2.18 |
04/10 | 750 | 752 | 742 | 744 | -1.85% | 28,400 | 282億581万 | -9.05% | - | 2.18 |
04/07 | 754 | 767 | 741 | 758 | +0.53% | 47,100 | 287億3656万 | -8.01% | - | 2.22 |
04/06 | 768 | 772 | 754 | 754 | -1.82% | 56,300 | 285億8492万 | -9.16% | - | 2.2 |
04/05 | 766 | 781 | 763 | 768 | +0.26% | 45,400 | 291億1567万 | -8.13% | - | 2.25 |
04/04 | 783 | 787 | 765 | 766 | -2.17% | 62,500 | 290億3985万 | -8.92% | - | 2.24 |
04/03 | 804 | 806 | 780 | 783 | -2.61% | 44,900 | 296億8434万 | -7.56% | - | 2.29 |
03/31 | 826 | 827 | 800 | 804 | -2.31% | 70,100 | 304億8862万 | -5.63% | - | 2.35 |
03/30 | 851 | 852 | 823 | 823 | -3.4% | 34,200 | 312億912万 | -3.97% | - | 2.41 |
03/29 | 840 | 853 | 831 | 852 | +1.67% | 51,900 | 323億884万 | -0.93% | - | 2.49 |
03/28 | 840 | 878 | 830 | 838 | +2.07% | 129,800 | 317億7794万 | -2.9% | - | 2.45 |
03/27 | 794 | 905 | 794 | 821 | +2.75% | 503,900 | 311億3328万 | -5.2% | - | 2.4 |
03/24 | 770 | 803 | 768 | 799 | +3.63% | 52,300 | 302億9901万 | -8.16% | - | 2.34 |
03/23 | 767 | 774 | 760 | 771 | -0.52% | 85,200 | 292億3722万 | -11.89% | - | 2.25 |
03/22 | 790 | 802 | 774 | 775 | -3% | 94,000 | 293億8891万 | -12.03% | - | 2.27 |
03/21 | 805 | 810 | 799 | 799 | -2.08% | 80,000 | 302億7682万 | -10.12% | - | 2.33 |
03/17 | 827 | 839 | 808 | 816 | -2.04% | 86,500 | 309億2101万 | -8.93% | - | 2.38 |
03/16 | 828 | 838 | 820 | 833 | -0.24% | 51,600 | 315億6520万 | -7.65% | - | 2.43 |
03/15 | 852 | 855 | 830 | 835 | -2.34% | 77,100 | 316億4099万 | -7.94% | - | 2.44 |
03/14 | 865 | 866 | 855 | 855 | -1.61% | 54,900 | 323億9885万 | -6.25% | - | 2.5 |
03/13 | 880 | 888 | 865 | 869 | -2.14% | 61,200 | 329億2936万 | -5.23% | - | 2.54 |
03/10 | 890 | 896 | 881 | 888 | +1.49% | 62,900 | 336億4934万 | -3.58% | - | 2.6 |
03/09 | 876 | 883 | 869 | 875 | -1.13% | 41,800 | 331億5672万 | -5.41% | - | 2.56 |
03/08 | 866 | 886 | 863 | 885 | +1.84% | 53,800 | 335億3566万 | -4.74% | - | 2.59 |
03/07 | 876 | 876 | 864 | 869 | -1.03% | 54,200 | 329億2936万 | -6.86% | - | 2.54 |
03/06 | 892 | 892 | 877 | 878 | -1.46% | 58,700 | 332億7040万 | -6.4% | - | 2.57 |
03/03 | 895 | 900 | 891 | 891 | -0.89% | 50,000 | 337億6302万 | -5.51% | - | 2.6 |
03/02 | 899 | 907 | 898 | 899 | 0% | 46,200 | 340億6616万 | -5.07% | - | 2.63 |
03/01 | 900 | 901 | 896 | 899 | -0.33% | 57,300 | 340億6616万 | -5.47% | - | 2.63 |
02/28 | 911 | 913 | 902 | 902 | -1.31% | 67,300 | 341億7984万 | -5.45% | - | 2.64 |
02/27 | 910 | 914 | 906 | 914 | 0% | 32,600 | 346億3457万 | -4.59% | - | 2.67 |
02/24 | 913 | 933 | 907 | 914 | -0.76% | 76,200 | 346億3457万 | -4.89% | - | 2.67 |
02/23 | 906 | 946 | 906 | 921 | +1.43% | 95,900 | 348億9982万 | -4.56% | - | 2.69 |
02/22 | 909 | 917 | 906 | 908 | -0.33% | 37,000 | 344億720万 | -6.2% | - | 2.65 |
02/21 | 914 | 920 | 907 | 911 | -0.33% | 47,100 | 345億658万 | -6.28% | - | 2.66 |
02/20 | 921 | 924 | 905 | 914 | -1.08% | 28,900 | 346億2022万 | -6.35% | - | 2.67 |
02/17 | 920 | 928 | 910 | 924 | +0.33% | 41,100 | 349億9899万 | -5.71% | - | 2.7 |
02/16 | 937 | 941 | 920 | 921 | -1.6% | 57,700 | 348億8536万 | -6.4% | - | 2.69 |
02/15 | 966 | 966 | 935 | 936 | -3.9% | 117,500 | 354億5353万 | -5.26% | - | 2.73 |
02/14 | 974 | 977 | 970 | 974 | +0.41% | 32,400 | 368億9288万 | -1.91% | - | 2.85 |
02/13 | 972 | 982 | 969 | 970 | +1.46% | 41,300 | 367億4137万 | -2.71% | - | 2.83 |
02/10 | 962 | 969 | 956 | 956 | -0.73% | 44,300 | 362億1108万 | -4.59% | - | 2.79 |
02/09 | 969 | 974 | 963 | 963 | -1.23% | 39,900 | 364億7622万 | -4.18% | - | 2.81 |
02/08 | 976 | 978 | 968 | 975 | +0.52% | 28,900 | 369億3076万 | -3.18% | - | 2.85 |
02/07 | 970 | 979 | 969 | 970 | -0.1% | 31,600 | 367億4137万 | -3.96% | - | 2.83 |
02/06 | 970 | 977 | 970 | 971 | -1.02% | 34,700 | 367億7925万 | -3.96% | - | 2.84 |
02/03 | 975 | 989 | 974 | 981 | +0.41% | 33,400 | 371億5802万 | -3.06% | - | 2.87 |
02/02 | 980 | 984 | 977 | 977 | -0.81% | 47,300 | 370億651万 | -3.65% | - | 2.85 |
02/01 | 991 | 995 | 985 | 985 | -1.5% | 51,600 | 373億953万 | -2.67% | - | 2.88 |
01/31 | 1,007 | 1,009 | 1,000 | 1,000 | -0.3% | 49,700 | 378億7770万 | -1.19% | - | 2.92 |
01/30 | 977 | 1,010 | 974 | 1,003 | +2.14% | 110,300 | 379億9133万 | -0.79% | - | 2.93 |
01/27 | 995 | 1,002 | 980 | 982 | -1.11% | 100,500 | 371億9590万 | -3.06% | - | 2.87 |
01/26 | 991 | 995 | 988 | 993 | 0% | 51,900 | 376億1256万 | -2.36% | - | 2.9 |
01/25 | 992 | 997 | 988 | 993 | +0.2% | 56,300 | 376億1256万 | -2.93% | - | 2.9 |
01/24 | 998 | 1,001 | 990 | 991 | -0.6% | 37,700 | 375億3680万 | -3.32% | - | 2.89 |
01/23 | 999 | 1,005 | 996 | 997 | -0.5% | 61,500 | 377億2610万 | -2.45% | - | 2.91 |
01/20 | 999 | 1,005 | 998 | 1,002 | +0.1% | 64,700 | 379億1529万 | -1.57% | - | 2.92 |
01/19 | 1,004 | 1,010 | 999 | 1,001 | -0.4% | 58,100 | 378億7745万 | -1.38% | - | 2.92 |
01/18 | 1,009 | 1,012 | 1,001 | 1,005 | -0.69% | 49,900 | 380億2881万 | -0.59% | - | 2.93 |
01/17 | 1,014 | 1,026 | 1,007 | 1,012 | -0.2% | 31,800 | 382億9369万 | +0.5% | - | 2.95 |
01/16 | 1,021 | 1,026 | 1,010 | 1,014 | -1.27% | 35,800 | 383億6937万 | +0.8% | - | 2.96 |
01/13 | 1,013 | 1,031 | 1,010 | 1,027 | +0.49% | 37,500 | 388億6128万 | +1.99% | - | 3 |
01/12 | 1,039 | 1,043 | 1,021 | 1,022 | -2.76% | 78,400 | 386億7209万 | - | - | 2.98 |
01/11 | 1,067 | 1,084 | 1,046 | 1,051 | -2.69% | 96,900 | 397億6943万 | - | - | 3.07 |
01/10 | 1,090 | 1,090 | 1,061 | 1,080 | -1.64% | 100,900 | 408億6678万 | - | - | 3.15 |
01/06 | 1,057 | 1,149 | 1,050 | 1,098 | +6.91% | 644,600 | 415億4790万 | - | - | 3.2 |
01/05 | 1,015 | 1,030 | 996 | 1,027 | +1.28% | 93,300 | 388億6128万 | - | - | 3 |
01/04 | 1,050 | 1,054 | 1,003 | 1,014 | -2.87% | 104,000 | 383億6937万 | - | - | 2.96 |
2016 |
12/30 | 990 | 1,055 | 990 | 1,044 | +3.98% | 184,100 | 395億4432万 | - | - | 2.39 |
12/29 | 981 | 1,014 | 981 | 1,004 | +0.2% | 91,300 | 380億2921万 | - | - | 2.3 |
12/28 | 980 | 1,010 | 973 | 1,002 | -1.67% | 137,100 | 379億5346万 | - | - | 2.3 |
12/27 | 1,050 | 1,057 | 1,004 | 1,019 | +8.4% | 559,000 | 385億9738万 | - | - | 2.34 |
12/26 | 973 | 973 | 935 | 940 | -3.09% | 191,500 | 356億504万 | - | - | 2.15 |
12/22 | 989 | 1,000 | 960 | 970 | -1.42% | 158,600 | 367億4137万 | - | - | 2.22 |
12/21 | 1,040 | 1,042 | 980 | 984 | -6.11% | 235,400 | 372億7166万 | - | - | 2.26 |
12/20 | 1,045 | 1,063 | 1,026 | 1,048 | -2.78% | 192,200 | 396億9583万 | - | - | 2.4 |
12/19 | 1,180 | 1,196 | 1,046 | 1,078 | -6.26% | 601,700 | 408億3216万 | - | - | 2.47 |
12/16 | 1,322 | 1,330 | 1,140 | 1,150 | +9.32% | 2,729,800 | 435億5936万 | - | - | 2.64 |
12/15 | 1,052 | 1,052 | 1,052 | 1,052 | +16.63% | 17,300 | 398億4734万 | - | - | 2.41 |
12/14 | 907 | 927 | 901 | 902 | -1.53% | 74,400 | 341億6568万 | - | - | 2.07 |
12/13 | 917 | 917 | 897 | 916 | +0.11% | 89,200 | 346億9597万 | - | - | 2.1 |
12/12 | 898 | 921 | 872 | 915 | +1.89% | 125,900 | 346億5810万 | - | - | 2.1 |
12/09 | 858 | 900 | 851 | 898 | -0.55% | 218,900 | 340億1417万 | - | - | 2.06 |
12/08 | 990 | 991 | 902 | 903 | -9.15% | 288,800 | 342億356万 | - | - | 2.07 |
12/07 | 1,009 | 1,012 | 981 | 994 | -4.33% | 190,100 | 376億5043万 | - | - | 2.28 |
12/06 | 1,140 | 1,140 | 1,026 | 1,039 | 0% | 174,400 | 391億1007万 | - | - | 2.37 |