時価総額
2015/11/04~2016/03/31
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 10→1 |
2016 |
03/31 | 770 | 770 | 760 | 770 | 0% | 1,600 | 29億5680万 | 0% | - | 1.45 |
03/30 | 760 | 780 | 760 | 770 | 0% | 2,800 | 29億5680万 | +0.26% | - | 1.45 |
03/29 | 750 | 770 | 750 | 770 | +1.32% | 2,100 | 29億5680万 | +0.39% | - | 1.45 |
03/28 | 760 | 760 | 750 | 760 | +1.33% | 3,800 | 29億1840万 | -0.65% | - | 1.43 |
03/25 | 760 | 770 | 750 | 750 | -1.32% | 9,700 | 28億8000万 | -1.57% | - | 1.41 |
03/24 | 770 | 770 | 760 | 760 | -2.56% | 2,600 | 29億1840万 | -0.13% | - | 1.43 |
03/23 | 780 | 780 | 760 | 780 | +1.3% | 14,100 | 29億9520万 | +2.9% | - | 1.47 |
03/22 | 780 | 790 | 770 | 770 | -2.53% | 3,800 | 29億5680万 | +1.99% | - | 1.45 |
03/18 | 800 | 800 | 790 | 790 | 0% | 4,900 | 30億3360万 | +5.05% | - | 1.49 |
03/17 | 790 | 800 | 780 | 790 | 0% | 4,700 | 30億3360万 | +5.9% | - | 1.49 |
03/16 | 790 | 800 | 790 | 790 | 0% | 4,300 | 30億3360万 | +6.33% | - | 1.49 |
03/15 | 790 | 790 | 790 | 790 | 0% | 4,700 | 30億3360万 | +6.76% | - | 1.49 |
03/14 | 800 | 800 | 790 | 790 | 0% | 3,100 | 30億3360万 | +6.9% | - | 1.49 |
03/11 | 790 | 810 | 790 | 790 | 0% | 5,800 | 30億3360万 | +7.05% | - | 1.49 |
03/10 | 800 | 800 | 780 | 790 | +3.95% | 11,200 | 30億3360万 | +7.05% | - | 1.49 |
03/09 | 750 | 760 | 740 | 760 | 0% | 8,500 | 29億1840万 | +2.98% | - | 1.43 |
03/08 | 780 | 780 | 750 | 760 | -2.56% | 8,400 | 29億1840万 | +2.7% | - | 1.43 |
03/07 | 780 | 790 | 780 | 780 | 0% | 5,700 | 29億9520万 | +5.12% | - | 1.47 |
03/04 | 770 | 780 | 770 | 780 | +2.63% | 7,100 | 29億9520万 | +5.12% | - | 1.47 |
03/03 | 770 | 790 | 760 | 760 | 0% | 12,200 | 29億1840万 | +2.15% | - | 1.43 |
03/02 | 750 | 760 | 750 | 760 | +1.33% | 8,000 | 29億1840万 | +1.88% | - | 1.43 |
03/01 | 740 | 750 | 730 | 750 | 0% | 5,100 | 28億8000万 | +0.54% | - | 1.41 |
02/29 | 740 | 760 | 740 | 750 | +1.35% | 2,200 | 28億8000万 | +0.13% | - | 1.41 |
02/26 | 760 | 760 | 740 | 740 | -2.63% | 3,200 | 28億4160万 | -1.2% | - | 1.4 |
02/25 | 730 | 760 | 730 | 760 | +5.56% | 8,900 | 29億1840万 | +1.6% | - | 1.43 |
02/24 | 730 | 730 | 720 | 720 | -1.37% | 6,000 | 27億6480万 | -3.87% | - | 1.36 |
02/23 | 730 | 780 | 730 | 730 | +1.39% | 29,600 | 28億320万 | -3.18% | - | 1.38 |
02/22 | 710 | 730 | 710 | 720 | +2.86% | 5,900 | 27億6480万 | -5.01% | - | 1.36 |
02/19 | 710 | 710 | 700 | 700 | -1.41% | 2,400 | 26億8800万 | -8.26% | - | 1.32 |
02/18 | 700 | 710 | 700 | 710 | +2.9% | 4,600 | 27億2640万 | -7.79% | - | 1.34 |
02/17 | 680 | 720 | 680 | 690 | -1.43% | 11,100 | 26億4960万 | -11.31% | - | 1.3 |
02/16 | 690 | 720 | 680 | 700 | +1.45% | 16,800 | 26億8800万 | -10.83% | - | 1.32 |
02/15 | 670 | 700 | 660 | 690 | +6.15% | 26,100 | 26億4960万 | -13.1% | - | 1.3 |
02/12 | 690 | 690 | 650 | 650 | -8.45% | 22,500 | 24億9600万 | -19.05% | - | 1.23 |
02/10 | 730 | 740 | 710 | 710 | -1.39% | 14,700 | 27億2640万 | -12.88% | - | 1.34 |
02/09 | 750 | 750 | 720 | 720 | -6.49% | 19,200 | 27億6480万 | -12.62% | - | 1.36 |
02/08 | 760 | 780 | 760 | 770 | 0% | 5,300 | 29億5680万 | -7.45% | - | 1.45 |
02/05 | 770 | 780 | 750 | 770 | -1.28% | 18,600 | 29億5680万 | -8% | - | 1.45 |
02/04 | 790 | 790 | 780 | 780 | 0% | 5,000 | 29億9520万 | -7.14% | - | 1.47 |
02/03 | 790 | 800 | 770 | 780 | -3.7% | 13,400 | 29億9520万 | -7.47% | - | 1.47 |
02/02 | 830 | 850 | 800 | 810 | -2.41% | 44,800 | 31億1040万 | -4.26% | - | 1.53 |
02/01 | 810 | 830 | 810 | 830 | +6.41% | 27,000 | 31億8720万 | -2.01% | - | 1.57 |
01/29 | 790 | 800 | 760 | 780 | -4.88% | 47,200 | 29億9520万 | -8.13% | - | 1.47 |
01/28 | 810 | 840 | 800 | 820 | +2.5% | 60,400 | 31億4880万 | -3.87% | - | 1.55 |
01/27 | 820 | 830 | 790 | 800 | +2.56% | 16,400 | 30億7200万 | -6.54% | - | 1.51 |
01/26 | 800 | 800 | 780 | 780 | -3.7% | 22,100 | 29億9520万 | -9.3% | - | 1.47 |
01/25 | 780 | 810 | 780 | 810 | +6.58% | 13,500 | 31億1040万 | -6.36% | - | 1.53 |
01/22 | 750 | 770 | 740 | 760 | +5.56% | 22,500 | 29億1840万 | -12.44% | - | 1.43 |
01/21 | 780 | 810 | 720 | 720 | -7.69% | 41,500 | 27億6480万 | -17.62% | - | 1.36 |
01/20 | 850 | 850 | 760 | 780 | -7.14% | 26,800 | 29億9520万 | -11.66% | - | 1.47 |
01/19 | 820 | 850 | 820 | 840 | +2.44% | 10,000 | 32億2560万 | -5.41% | - | 1.58 |
01/18 | 810 | 830 | 800 | 820 | -3.53% | 25,900 | 31億4880万 | -7.97% | - | 1.55 |
01/15 | 880 | 890 | 850 | 850 | -2.3% | 18,500 | 32億6400万 | -5.13% | - | 1.6 |
01/14 | 890 | 890 | 850 | 870 | -4.4% | 19,200 | 33億4080万 | -3.33% | - | 1.64 |
01/13 | 890 | 920 | 880 | 910 | +3.41% | 7,500 | 34億9440万 | +0.89% | - | 1.72 |
01/12 | 900 | 910 | 850 | 880 | -4.35% | 35,000 | 33億7920万 | -2.55% | - | 1.66 |
01/08 | 900 | 930 | 890 | 920 | +1.1% | 14,500 | 35億3280万 | +1.77% | - | 1.74 |
01/07 | 940 | 950 | 900 | 910 | -4.21% | 24,900 | 34億9440万 | +0.66% | - | 1.72 |
01/06 | 930 | 960 | 920 | 950 | +2.15% | 64,700 | 36億4800万 | +5.09% | - | 1.79 |
01/05 | 910 | 940 | 900 | 930 | +1.09% | 14,300 | 35億7120万 | +2.99% | - | 1.75 |
01/04 | 880 | 920 | 880 | 920 | +2.22% | 18,100 | 35億3280万 | +1.88% | - | 1.74 |
2015 |
12/30 | 870 | 900 | 860 | 900 | +4.65% | 12,400 | 34億5600万 | -0.33% | - | 1.7 |
12/29 | 850 | 860 | 850 | 860 | +1.18% | 1,400 | 33億240万 | -4.76% | - | 1.62 |
12/28 | 840 | 870 | 840 | 850 | +1.19% | 5,400 | 32億6400万 | -5.97% | - | 1.6 |
12/25 | 840 | 840 | 800 | 840 | 0% | 30,200 | 32億2560万 | -7.28% | - | 1.58 |
12/24 | 880 | 880 | 840 | 840 | -4.55% | 18,900 | 32億2560万 | -7.49% | - | 1.58 |
12/22 | 880 | 880 | 860 | 880 | 0% | 12,700 | 33億7920万 | -3.3% | - | 1.66 |
12/21 | 890 | 890 | 880 | 880 | -2.22% | 10,400 | 33億7920万 | -3.3% | - | 1.66 |
12/18 | 910 | 920 | 900 | 900 | -1.1% | 12,600 | 34億5600万 | -1.21% | - | 1.7 |
12/17 | 910 | 930 | 900 | 910 | +1.11% | 21,100 | 34億9440万 | -0.11% | - | 1.72 |
12/16 | 900 | 910 | 900 | 900 | +1.12% | 9,400 | 34億5600万 | -1.21% | - | 1.7 |
12/15 | 910 | 920 | 890 | 890 | -2.2% | 13,600 | 34億1760万 | -2.41% | - | 1.68 |
12/14 | 900 | 920 | 900 | 910 | -2.15% | 28,500 | 34億9440万 | -0.22% | - | 1.72 |
12/11 | 910 | 940 | 910 | 930 | +2.2% | 14,500 | 35億7120万 | +2.09% | - | 1.75 |
12/10 | 920 | 920 | 900 | 910 | -1.09% | 11,300 | 34億9440万 | +0.11% | - | 1.72 |
12/09 | 930 | 950 | 920 | 920 | -2.13% | 14,200 | 35億3280万 | +1.32% | - | 1.74 |
12/08 | 940 | 950 | 930 | 940 | -1.05% | 21,200 | 36億960万 | +3.52% | - | 1.77 |
12/07 | 940 | 950 | 920 | 950 | +3.26% | 12,200 | 36億4800万 | +4.63% | - | 1.79 |
12/04 | 920 | 940 | 920 | 920 | -1.08% | 13,400 | 35億3280万 | +1.32% | - | 1.74 |
12/03 | 940 | 940 | 920 | 930 | +2.2% | 5,400 | 35億7120万 | +2.09% | - | 1.75 |
12/02 | 940 | 940 | 910 | 910 | -2.15% | 7,800 | 34億9440万 | -0.22% | - | 1.72 |
12/01 | 910 | 930 | 910 | 930 | +2.2% | 8,700 | 35億7120万 | +1.86% | - | 1.75 |
11/30 | 920 | 930 | 910 | 910 | 0% | 15,000 | 34億9440万 | -0.33% | - | 1.72 |
11/27 | 940 | 940 | 910 | 910 | -3.19% | 8,000 | 34億9440万 | -0.55% | - | 1.72 |
11/26 | 920 | 940 | 910 | 940 | +3.3% | 23,200 | 36億960万 | +2.51% | - | 1.77 |
11/25 | 910 | 910 | 900 | 910 | 0% | 4,000 | 34億9440万 | -0.98% | - | 1.72 |
11/24 | 900 | 910 | 890 | 910 | +2.25% | 9,200 | 34億9440万 | -0.87% | - | 1.72 |
11/20 | 900 | 900 | 890 | 890 | -1.11% | 7,000 | 34億1760万 | -2.94% | - | 1.68 |
11/19 | 900 | 900 | 890 | 900 | +1.12% | 2,800 | 34億5600万 | -1.85% | - | 1.7 |
11/18 | 880 | 900 | 880 | 890 | 0% | 4,500 | 34億1760万 | -2.84% | - | 1.68 |
11/17 | 890 | 900 | 890 | 890 | +1.14% | 3,500 | 34億1760万 | -2.94% | - | 1.68 |
11/16 | 880 | 890 | 870 | 880 | -1.12% | 9,600 | 33億7920万 | -4.03% | - | 1.66 |
11/13 | 900 | 900 | 890 | 890 | -1.11% | 6,400 | 34億1760万 | -3.05% | - | 1.68 |
11/12 | 920 | 920 | 900 | 900 | -2.17% | 5,200 | 34億5600万 | -1.85% | - | 1.7 |
11/11 | 920 | 920 | 910 | 920 | +1.1% | 8,500 | 35億3280万 | +0.77% | - | 1.74 |
11/10 | 900 | 920 | 880 | 910 | +1.11% | 23,400 | 34億9440万 | +0.22% | - | 1.72 |
11/09 | 900 | 910 | 890 | 900 | +1.12% | 7,200 | 34億5600万 | -0.44% | - | 1.7 |
11/06 | 880 | 890 | 880 | 890 | +1.14% | 5,400 | 34億1760万 | -1% | - | 1.68 |
11/05 | 890 | 900 | 870 | 880 | -1.12% | 22,300 | 33億7920万 | -1.79% | - | 1.66 |
11/04 | 920 | 920 | 890 | 890 | -2.2% | 29,300 | 34億1760万 | -0.22% | - | 1.68 |