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 |
03/31 | 1,929 | 1,945 | 1,912 | 1,912 | +0.9% | 362,200 | 1620億8121万 | -0.98% | 3.02 | 0.98 |
03/30 | 1,919 | 1,930 | 1,891 | 1,895 | -1.04% | 279,400 | 1606億4011万 | -1.92% | 2.99 | 0.97 |
03/29 | 1,919 | 1,945 | 1,904 | 1,915 | -1.03% | 277,100 | 1623億3552万 | -0.98% | 3.02 | 0.98 |
03/28 | 1,905 | 1,951 | 1,904 | 1,935 | +2.38% | 401,400 | 1640億3093万 | +0.05% | 3.06 | 0.99 |
03/27 | 1,902 | 1,913 | 1,888 | 1,890 | -0.89% | 262,700 | 1602億1626万 | -2.28% | 2.99 | 0.96 |
03/24 | 1,927 | 1,933 | 1,905 | 1,907 | -0.99% | 279,500 | 1616億5735万 | -1.6% | 3.01 | 0.97 |
03/23 | 1,921 | 1,932 | 1,901 | 1,926 | +1.1% | 381,700 | 1632億6799万 | -0.87% | 3.04 | 0.98 |
03/22 | 1,931 | 1,932 | 1,901 | 1,905 | -2.61% | 345,500 | 1614億8781万 | -2.11% | 3.01 | 0.97 |
03/21 | 1,969 | 1,983 | 1,945 | 1,956 | -0.66% | 300,200 | 1658億1111万 | +0.36% | 3.09 | 1 |
03/17 | 1,930 | 1,973 | 1,926 | 1,969 | +2.07% | 460,400 | 1669億1313万 | +1.03% | 3.11 | 1.01 |
03/16 | 1,921 | 1,954 | 1,915 | 1,929 | +0.16% | 233,600 | 1635億2230万 | -1.08% | 3.05 | 0.98 |
03/15 | 1,938 | 1,939 | 1,918 | 1,926 | -1.23% | 261,900 | 1632億6799万 | -1.08% | 3.04 | 0.98 |
03/14 | 1,954 | 1,977 | 1,950 | 1,950 | -0.15% | 256,700 | 1653億249万 | +0.36% | 3.08 | 1 |
03/13 | 1,957 | 1,957 | 1,935 | 1,953 | -0.1% | 194,300 | 1655億5680万 | +0.67% | 3.08 | 1 |
03/10 | 1,970 | 1,973 | 1,922 | 1,955 | +1.3% | 275,900 | 1657億2634万 | +0.88% | 3.09 | 1 |
03/09 | 1,920 | 1,947 | 1,911 | 1,930 | -1.08% | 229,300 | 1636億708万 | -0.31% | 3.05 | 0.99 |
03/08 | 1,973 | 1,973 | 1,942 | 1,951 | -0.31% | 131,500 | 1653億8726万 | +0.83% | 3.08 | 1 |
03/07 | 1,949 | 1,975 | 1,943 | 1,957 | +0.62% | 268,900 | 1658億9588万 | +1.19% | 3.09 | 1 |
03/06 | 1,900 | 1,951 | 1,897 | 1,945 | +2.05% | 268,300 | 1648億7863万 | +0.57% | 3.07 | 0.99 |
03/03 | 1,951 | 1,960 | 1,903 | 1,906 | -3.93% | 368,300 | 1615億7258万 | -1.55% | 3.01 | 0.97 |
03/02 | 1,927 | 1,987 | 1,919 | 1,984 | +4.92% | 475,600 | 1681億8468万 | +2.32% | 3.13 | 1.01 |
03/01 | 1,907 | 1,922 | 1,873 | 1,891 | -1.87% | 552,300 | 1603億103万 | -2.32% | 2.99 | 0.97 |
02/28 | 1,927 | 1,970 | 1,924 | 1,927 | +0.36% | 299,500 | 1633億5276万 | -0.52% | 3.04 | 0.98 |
02/27 | 1,983 | 1,983 | 1,886 | 1,920 | -1.18% | 395,500 | 1627億5937万 | -0.83% | 3.03 | 0.98 |
02/24 | 1,936 | 1,944 | 1,925 | 1,943 | +0.73% | 165,400 | 1647億909万 | +0.36% | 3.07 | 0.99 |
02/23 | 1,931 | 1,936 | 1,911 | 1,929 | -0.52% | 160,000 | 1635億2230万 | -0.31% | 3.05 | 0.98 |
02/22 | 1,950 | 1,958 | 1,928 | 1,939 | +0.1% | 239,300 | 1643億7001万 | +0.26% | 3.06 | 0.99 |
02/21 | 1,937 | 1,951 | 1,915 | 1,937 | +0.21% | 422,600 | 1642億47万 | +0.31% | 3.06 | 0.99 |
02/20 | 1,960 | 1,960 | 1,932 | 1,933 | -1.98% | 192,900 | 1638億6139万 | +0.26% | 3.05 | 0.99 |
02/17 | 2,002 | 2,014 | 1,966 | 1,972 | -3.43% | 310,200 | 1671億6744万 | +2.49% | 3.11 | 1.01 |
02/16 | 2,015 | 2,066 | 2,011 | 2,042 | +1.54% | 309,700 | 1731億137万 | +6.35% | 3.23 | 1.04 |
02/15 | 1,992 | 2,013 | 1,986 | 2,011 | +2.45% | 320,200 | 1704億7349万 | +5.18% | 3.18 | 1.03 |
02/14 | 1,976 | 2,006 | 1,956 | 1,963 | -0.51% | 332,100 | 1664億450万 | +3.37% | 3.1 | 1 |
02/13 | 2,008 | 2,010 | 1,967 | 1,973 | -1.05% | 395,900 | 1672億5221万 | +4.45% | 3.12 | 1.01 |
02/10 | 1,953 | 2,000 | 1,947 | 1,994 | +8.61% | 743,600 | 1690億3239万 | +6.12% | 3.15 | 1.02 |
02/09 | 1,834 | 1,856 | 1,832 | 1,836 | -0.16% | 224,400 | 1556億3865万 | -1.71% | 2.9 | 0.94 |
02/08 | 1,857 | 1,864 | 1,826 | 1,839 | -2.23% | 365,400 | 1558億9296万 | -1.24% | 2.9 | 0.94 |
02/07 | 1,875 | 1,899 | 1,862 | 1,881 | -1.05% | 194,300 | 1594億5332万 | +1.46% | 2.97 | 0.96 |
02/06 | 1,928 | 1,935 | 1,887 | 1,901 | -0.05% | 210,400 | 1611億4873万 | +3.04% | 3 | 0.97 |
02/03 | 1,900 | 1,933 | 1,888 | 1,902 | +0.48% | 239,200 | 1612億3350万 | +3.54% | 3 | 0.97 |
02/02 | 1,938 | 1,938 | 1,884 | 1,893 | -1.87% | 370,600 | 1604億7057万 | +3.61% | 2.99 | 0.97 |
02/01 | 1,901 | 1,932 | 1,883 | 1,929 | -1.33% | 359,700 | 1635億2230万 | +6.11% | 3.05 | 0.98 |
01/31 | 1,953 | 1,972 | 1,932 | 1,955 | -2.78% | 308,600 | 1657億2634万 | +8.13% | 3.09 | 1 |
01/30 | 1,985 | 2,026 | 1,976 | 2,011 | +2.71% | 529,000 | 1704億7349万 | +11.91% | 3.18 | 1.03 |
01/27 | 1,924 | 1,973 | 1,922 | 1,958 | +1.87% | 353,200 | 1659億8065万 | +9.81% | 3.09 | 1 |
01/26 | 1,930 | 1,933 | 1,905 | 1,922 | +0.05% | 316,000 | 1629億2891万 | +8.4% | 3.04 | 0.98 |
01/25 | 1,940 | 1,949 | 1,916 | 1,921 | +1% | 146,900 | 1628億4414万 | +8.9% | 3.03 | 0.98 |
01/24 | 1,915 | 1,920 | 1,881 | 1,902 | -0.26% | 215,000 | 1612億3350万 | +8.38% | 3 | 0.97 |
01/23 | 1,920 | 1,922 | 1,878 | 1,907 | -1.35% | 216,500 | 1616億5735万 | +9.1% | 3.01 | 0.97 |
01/20 | 1,893 | 1,958 | 1,893 | 1,933 | +2.49% | 444,000 | 1638億6139万 | +11.03% | 3.05 | 0.99 |
01/19 | 1,882 | 1,888 | 1,859 | 1,886 | +0.11% | 248,100 | 1598億7717万 | +8.83% | 2.98 | 0.96 |
01/18 | 1,845 | 1,888 | 1,843 | 1,884 | +1.56% | 176,500 | 1597億763万 | +9.15% | 2.98 | 0.96 |
01/17 | 1,863 | 1,865 | 1,828 | 1,855 | +0.82% | 269,300 | 1572億4929万 | +8.04% | 2.93 | 0.95 |
01/16 | 1,840 | 1,868 | 1,820 | 1,840 | -1.34% | 397,400 | 1559億7773万 | +7.85% | 2.91 | 0.94 |
01/13 | 1,831 | 1,893 | 1,830 | 1,865 | +1.91% | 701,500 | 1580億9699万 | +10.03% | 2.95 | 0.95 |
01/12 | 1,750 | 1,838 | 1,750 | 1,830 | +7.52% | 1,212,300 | 1551億3002万 | +8.73% | 2.89 | 0.93 |
01/11 | 1,705 | 1,732 | 1,695 | 1,702 | +0.18% | 340,800 | 1442億7940万 | +1.79% | 2.69 | 0.87 |
01/10 | 1,726 | 1,728 | 1,686 | 1,699 | -2.47% | 331,500 | 1440億2509万 | +1.98% | 2.68 | 0.87 |
01/06 | 1,692 | 1,743 | 1,690 | 1,742 | +2.05% | 269,800 | 1476億7022万 | +5.19% | 2.75 | 0.89 |
01/05 | 1,674 | 1,710 | 1,667 | 1,707 | +1.07% | 288,500 | 1447億325万 | +3.83% | 2.7 | 0.87 |
01/04 | 1,651 | 1,694 | 1,651 | 1,689 | +2.8% | 391,500 | 1431億7738万 | +3.37% | 2.67 | 0.86 |
2016 |
12/30 | 1,632 | 1,648 | 1,631 | 1,643 | -0.79% | 231,400 | 1392億7794万 | +1.17% | 2.6 | 0.84 |
12/29 | 1,676 | 1,683 | 1,649 | 1,656 | -2.24% | 179,100 | 1403億7996万 | +2.48% | 2.62 | 0.85 |
12/28 | 1,673 | 1,706 | 1,673 | 1,694 | +1.8% | 213,300 | 1436億124万 | +5.35% | 2.68 | 0.86 |
12/27 | 1,655 | 1,678 | 1,655 | 1,664 | -0.06% | 98,300 | 1410億5812万 | +4.13% | 2.63 | 0.85 |
12/26 | 1,680 | 1,695 | 1,660 | 1,665 | -0.89% | 130,800 | 1411億4289万 | +4.78% | 2.63 | 0.85 |
12/22 | 1,658 | 1,682 | 1,638 | 1,680 | +1.33% | 225,900 | 1424億1445万 | +6.4% | 2.65 | 0.86 |
12/21 | 1,684 | 1,701 | 1,654 | 1,658 | -0.96% | 295,900 | 1405億4950万 | +5.74% | 2.62 | 0.85 |
12/20 | 1,700 | 1,700 | 1,650 | 1,674 | -1.65% | 199,900 | 1419億583万 | +7.51% | 2.64 | 0.85 |
12/19 | 1,717 | 1,720 | 1,692 | 1,702 | -0.18% | 172,600 | 1442億7940万 | +9.95% | 2.69 | 0.87 |
12/16 | 1,699 | 1,733 | 1,696 | 1,705 | +0.47% | 268,700 | 1445億3371万 | +11% | 2.69 | 0.87 |
12/15 | 1,682 | 1,701 | 1,666 | 1,697 | -0.99% | 310,300 | 1438億5555万 | +11.64% | 2.68 | 0.87 |
12/14 | 1,752 | 1,759 | 1,704 | 1,714 | -1.72% | 297,800 | 1452億9665万 | +14.11% | 2.71 | 0.87 |
12/13 | 1,718 | 1,746 | 1,715 | 1,744 | +1.45% | 200,100 | 1478億3976万 | +17.36% | 2.75 | 0.89 |
12/12 | 1,788 | 1,832 | 1,702 | 1,719 | -0.52% | 720,000 | 1457億2050万 | +17.02% | 2.72 | 0.88 |
12/09 | 1,660 | 1,728 | 1,659 | 1,728 | +5.3% | 719,600 | 1464億8343万 | +19.01% | 2.73 | 0.88 |
12/08 | 1,597 | 1,641 | 1,588 | 1,641 | +2.63% | 444,100 | 1391億840万 | +14.28% | 2.59 | 0.84 |
12/07 | 1,556 | 1,600 | 1,555 | 1,599 | +2.9% | 443,000 | 1355億4804万 | +12.37% | 2.53 | 0.82 |
12/06 | 1,580 | 1,596 | 1,545 | 1,554 | -0.77% | 534,800 | 1317億3336万 | +9.82% | 2.45 | 0.79 |
12/05 | 1,558 | 1,570 | 1,552 | 1,566 | +0.64% | 400,200 | 1327億5061万 | +11.22% | 2.47 | 0.8 |
12/02 | 1,549 | 1,560 | 1,546 | 1,556 | +0.58% | 491,000 | 1319億291万 | +11.22% | 2.46 | 0.79 |
12/01 | 1,537 | 1,556 | 1,516 | 1,547 | +6.69% | 847,600 | 1311億3997万 | +11.14% | 2.44 | 0.79 |
11/30 | 1,440 | 1,458 | 1,431 | 1,450 | -0.62% | 382,300 | 1229億1723万 | +4.84% | 2.29 | 0.74 |
11/29 | 1,442 | 1,462 | 1,433 | 1,459 | +1.46% | 273,900 | 1236億8017万 | +5.88% | 2.3 | 0.74 |
11/28 | 1,440 | 1,440 | 1,413 | 1,438 | -0.96% | 223,400 | 1218億9999万 | +4.73% | 2.27 | 0.73 |
11/25 | 1,445 | 1,474 | 1,442 | 1,452 | +1.68% | 314,000 | 1230億8677万 | +6.14% | 2.29 | 0.74 |
11/24 | 1,467 | 1,470 | 1,416 | 1,428 | -2.59% | 416,200 | 1210億5228万 | +4.85% | 2.26 | 0.73 |
11/22 | 1,468 | 1,509 | 1,451 | 1,466 | +1.81% | 574,500 | 1242億7356万 | +8.03% | 2.32 | 0.75 |
11/21 | 1,445 | 1,460 | 1,431 | 1,440 | +0.14% | 238,200 | 1220億6953万 | +6.67% | 2.27 | 0.74 |
11/18 | 1,420 | 1,443 | 1,416 | 1,438 | +1.99% | 340,800 | 1218億9999万 | +6.99% | 2.27 | 0.73 |
11/17 | 1,399 | 1,418 | 1,395 | 1,410 | 0% | 217,700 | 1195億2641万 | +5.38% | 2.23 | 0.72 |
11/16 | 1,410 | 1,424 | 1,403 | 1,410 | +1.44% | 277,500 | 1195億2641万 | +5.7% | 2.23 | 0.72 |
11/15 | 1,419 | 1,422 | 1,386 | 1,390 | -4.07% | 486,700 | 1178億3100万 | +4.43% | 2.2 | 0.71 |
11/14 | 1,406 | 1,449 | 1,399 | 1,449 | +4.32% | 463,100 | 1228億3246万 | +9.19% | 2.29 | 0.74 |
11/11 | 1,370 | 1,408 | 1,357 | 1,389 | +5.79% | 650,900 | 1177億4623万 | +5.23% | 2.19 | 0.71 |
11/10 | 1,289 | 1,337 | 1,275 | 1,313 | +6.06% | 367,400 | 1113億367万 | -0.15% | 2.07 | 0.67 |
11/09 | 1,317 | 1,324 | 1,210 | 1,238 | -6% | 437,200 | 1049億4588万 | -5.71% | 1.96 | 0.63 |
11/08 | 1,311 | 1,323 | 1,305 | 1,317 | -0.53% | 100,000 | 1116億4275万 | +0.23% | 2.08 | 0.67 |
11/07 | 1,308 | 1,329 | 1,297 | 1,324 | +2.87% | 256,900 | 1122億3615万 | +0.91% | 2.09 | 0.68 |
11/04 | 1,310 | 1,310 | 1,261 | 1,287 | -3.09% | 346,800 | 1090億9964万 | -1.76% | 2.03 | 0.66 |