時価総額
2017/05/29~2017/10/31
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 |
10/31 | 5,950 | 5,960 | 5,950 | 5,960 | +0.34% | 200 | 65億5600万 | +1.05% | 21.74 | 0.41 |
10/30 | 5,960 | 5,960 | 5,910 | 5,940 | +0.51% | 600 | 65億3400万 | +0.75% | 21.66 | 0.41 |
10/27 | 5,970 | 5,980 | 5,910 | 5,910 | -0.51% | 600 | 65億100万 | +0.27% | 21.55 | 0.4 |
10/26 | 5,900 | 5,940 | 5,900 | 5,940 | 0% | 400 | 65億3400万 | +0.81% | 21.66 | 0.41 |
10/25 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 200 | 65億3400万 | +0.85% | 21.66 | 0.41 |
10/24 | 5,940 | 5,940 | 5,940 | 5,940 | -0.17% | 200 | 65億3400万 | +0.92% | 21.66 | 0.41 |
10/23 | 5,940 | 5,950 | 5,940 | 5,950 | +0.17% | 500 | 65億4500万 | +1.16% | 21.7 | 0.41 |
10/20 | 5,920 | 5,950 | 5,920 | 5,940 | +0.34% | 1,100 | 65億3400万 | +1.07% | 21.66 | 0.41 |
10/19 | 5,900 | 5,930 | 5,900 | 5,920 | +0.34% | 600 | 65億1200万 | +0.8% | 21.59 | 0.41 |
10/18 | 5,900 | 5,940 | 5,880 | 5,900 | 0% | 1,800 | 64億9000万 | +0.51% | 21.52 | 0.4 |
10/17 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 400 | 64億9000万 | +0.55% | 21.52 | 0.4 |
10/16 | 5,890 | 5,910 | 5,890 | 5,900 | 0% | 600 | 64億9000万 | +0.58% | 21.52 | 0.4 |
10/13 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 1,600 | 64億9000万 | +0.63% | 21.52 | 0.4 |
10/12 | 5,870 | 5,880 | 5,870 | 5,880 | +0.17% | 400 | 64億6800万 | +0.32% | 21.44 | 0.4 |
10/11 | 5,880 | 5,880 | 5,860 | 5,870 | +0.17% | 1,200 | 64億5700万 | +0.17% | 21.41 | 0.4 |
10/10 | 5,850 | 5,860 | 5,850 | 5,860 | 0% | 400 | 64億4600万 | 0% | 21.37 | 0.4 |
10/06 | 5,860 | 5,860 | 5,860 | 5,860 | 0% | 300 | 64億4600万 | 0% | 21.37 | 0.4 |
10/05 | 5,860 | 5,860 | 5,860 | 5,860 | -0.68% | 300 | 64億4600万 | 0% | 21.37 | 0.4 |
10/04 | 5,880 | 5,900 | 5,880 | 5,900 | +0.51% | 700 | 64億9000万 | +0.63% | 21.52 | 0.4 |
10/03 | 5,850 | 5,870 | 5,850 | 5,870 | +0.17% | 800 | 64億5700万 | +0.09% | 21.41 | 0.4 |
10/02 | 5,840 | 5,860 | 5,840 | 5,860 | +0.51% | 400 | 64億4600万 | -0.14% | 21.37 | 0.4 |
09/29 | 5,880 | 5,880 | 5,830 | 5,830 | -0.85% | 300 | 64億1300万 | -0.72% | 21.25 | 0.4 |
09/28 | 5,850 | 5,880 | 5,850 | 5,880 | +0.51% | 900 | 64億6800万 | +0.05% | 21.43 | 0.4 |
09/27 | 5,840 | 5,850 | 5,840 | 5,850 | -0.85% | 400 | 64億3500万 | -0.48% | 21.32 | 0.4 |
09/26 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 700 | 64億9000万 | +0.34% | 21.5 | 0.4 |
09/25 | 5,890 | 5,900 | 5,890 | 5,900 | +0.34% | 1,000 | 64億9000万 | +0.34% | 21.5 | 0.4 |
09/21 | 5,880 | 5,880 | 5,880 | 5,880 | 0% | 600 | 64億6800万 | +0.02% | 21.43 | 0.4 |
09/20 | 5,880 | 5,880 | 5,870 | 5,880 | 0% | 1,100 | 64億6800万 | +0.03% | 21.43 | 0.4 |
09/19 | 5,850 | 5,880 | 5,850 | 5,880 | +0.51% | 800 | 64億6800万 | 0% | 21.43 | 0.4 |
09/15 | 5,830 | 5,850 | 5,830 | 5,850 | +0.34% | 500 | 64億3500万 | -0.56% | 21.32 | 0.4 |
09/14 | 5,820 | 5,830 | 5,820 | 5,830 | 0% | 700 | 64億1300万 | -0.99% | 21.25 | 0.4 |
09/13 | 5,830 | 5,830 | 5,810 | 5,830 | 0% | 1,200 | 64億1300万 | -1.05% | 21.25 | 0.4 |
09/12 | 5,830 | 5,830 | 5,830 | 5,830 | -0.34% | 400 | 64億1300万 | -1.12% | 21.25 | 0.4 |
09/11 | 5,850 | 5,850 | 5,850 | 5,850 | -0.17% | 300 | 64億3500万 | -0.86% | 21.32 | 0.4 |
09/08 | 5,850 | 5,860 | 5,850 | 5,860 | +0.17% | 300 | 64億4600万 | -0.9% | 21.36 | 0.4 |
09/07 | 5,820 | 5,850 | 5,820 | 5,850 | +0.52% | 300 | 64億3500万 | -1.17% | 21.32 | 0.4 |
09/06 | 5,850 | 5,850 | 5,810 | 5,820 | -0.51% | 1,000 | 64億200万 | -1.72% | 21.21 | 0.4 |
09/05 | 5,840 | 5,850 | 5,820 | 5,850 | +0.17% | 400 | 64億3500万 | -1.3% | 21.32 | 0.4 |
09/04 | 5,860 | 5,860 | 5,840 | 5,840 | -0.51% | 500 | 64億2400万 | -1.48% | 21.29 | 0.4 |
09/01 | 5,870 | 5,870 | 5,870 | 5,870 | 0% | 100 | 64億5700万 | -1.01% | 21.39 | 0.4 |
08/31 | 5,860 | 5,870 | 5,860 | 5,870 | +0.17% | 400 | 64億5700万 | -1.01% | 21.39 | 0.4 |
08/30 | 5,930 | 5,930 | 5,810 | 5,860 | -1.35% | 1,600 | 64億4600万 | -1.18% | 21.36 | 0.4 |
08/29 | 5,960 | 5,960 | 5,940 | 5,940 | -0.17% | 400 | 65億3400万 | +0.17% | 21.65 | 0.41 |
08/25 | 5,960 | 5,960 | 5,950 | 5,950 | 0% | 300 | 65億4500万 | +0.4% | 21.69 | 0.41 |
08/23 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 100 | 65億4500万 | +0.49% | 21.69 | 0.41 |
08/21 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 300 | 65億4500万 | +0.57% | 21.69 | 0.41 |
08/17 | 5,950 | 5,950 | 5,890 | 5,950 | +0.85% | 500 | 65億4500万 | +0.69% | 21.69 | 0.41 |
08/16 | 5,900 | 5,900 | 5,900 | 5,900 | -0.17% | 500 | 64億9000万 | -0.03% | 21.5 | 0.4 |
08/15 | 5,910 | 5,910 | 5,910 | 5,910 | 0% | 100 | 65億100万 | +0.24% | 21.54 | 0.4 |
08/14 | 5,870 | 5,910 | 5,870 | 5,910 | +0.68% | 200 | 65億100万 | +0.36% | 21.54 | 0.4 |
08/10 | 5,870 | 5,870 | 5,870 | 5,870 | +0.17% | 700 | 64億5700万 | -0.17% | 21.39 | 0.4 |
08/09 | 5,900 | 5,900 | 5,860 | 5,860 | -1.01% | 600 | 64億4600万 | -0.2% | 21.36 | 0.4 |
08/08 | 5,920 | 5,920 | 5,920 | 5,920 | -0.67% | 100 | 65億1200万 | +0.95% | 21.58 | 0.4 |
08/07 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 65億5600万 | +1.79% | 21.72 | 0.41 |
08/04 | 5,940 | 5,960 | 5,940 | 5,960 | +0.34% | 300 | 65億5600万 | +1.97% | 21.72 | 0.41 |
08/03 | 5,980 | 5,980 | 5,910 | 5,940 | 0% | 800 | 65億3400万 | +1.78% | 21.65 | 0.41 |
08/02 | 5,900 | 5,940 | 5,900 | 5,940 | -0.17% | 500 | 65億3400万 | +1.96% | 21.65 | 0.41 |
08/01 | 6,020 | 6,020 | 5,950 | 5,950 | -3.25% | 1,000 | 65億4500万 | +2.37% | 21.69 | 0.41 |
07/31 | 6,150 | 6,150 | 6,150 | 6,150 | +2.5% | 700 | 67億6500万 | +6.13% | 22.41 | 0.42 |
07/28 | 5,950 | 6,120 | 5,950 | 6,000 | +1.01% | 1,100 | 66億 | +3.99% | 21.87 | 0.41 |
07/27 | 5,940 | 6,110 | 5,940 | 5,940 | 0% | 4,700 | 65億3400万 | +3.29% | 21.65 | 0.41 |
07/26 | 5,900 | 5,940 | 5,900 | 5,940 | +1.02% | 1,200 | 65億3400万 | +3.61% | 21.65 | 0.41 |
07/25 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 800 | 64億6800万 | +2.87% | 21.43 | 0.4 |
07/24 | 5,840 | 5,880 | 5,840 | 5,880 | +0.17% | 600 | 64億6800万 | +3.16% | 21.43 | 0.4 |
07/21 | 5,870 | 5,870 | 5,870 | 5,870 | +0.17% | 300 | 64億5700万 | +3.31% | 21.39 | 0.4 |
07/20 | 5,860 | 5,860 | 5,860 | 5,860 | 0% | 1,900 | 64億4600万 | +3.42% | 21.36 | 0.4 |
07/19 | 5,860 | 5,860 | 5,860 | 5,860 | +0.34% | 900 | 64億4600万 | +3.75% | 21.36 | 0.4 |
07/18 | 5,840 | 5,840 | 5,840 | 5,840 | 0% | 100 | 64億2400万 | +3.71% | 21.29 | 0.4 |
07/14 | 5,810 | 5,840 | 5,810 | 5,840 | +0.52% | 1,100 | 64億2400万 | +4.01% | 21.29 | 0.4 |
07/13 | 5,800 | 5,810 | 5,800 | 5,810 | +0.52% | 400 | 63億9100万 | +3.79% | 21.18 | 0.4 |
07/12 | 5,780 | 5,780 | 5,770 | 5,780 | 0% | 300 | 63億5800万 | +3.55% | 21.07 | 0.4 |
07/11 | 5,770 | 5,800 | 5,710 | 5,780 | +0.7% | 1,800 | 63億5800万 | +3.84% | 21.07 | 0.4 |
07/10 | 5,750 | 5,750 | 5,740 | 5,740 | -0.17% | 500 | 63億1400万 | +3.42% | 20.92 | 0.39 |
07/07 | 5,750 | 5,760 | 5,740 | 5,750 | +1.23% | 600 | 63億2500万 | +3.88% | 20.96 | 0.39 |
07/06 | 5,680 | 5,680 | 5,680 | 5,680 | +0.18% | 300 | 62億4800万 | +2.9% | 20.7 | 0.39 |
07/05 | 5,680 | 5,680 | 5,670 | 5,670 | 0% | 400 | 62億3700万 | +2.96% | 20.67 | 0.39 |
07/04 | 5,690 | 5,690 | 5,640 | 5,670 | -0.35% | 1,700 | 62億3700万 | +3.18% | 20.67 | 0.39 |
07/03 | 5,700 | 5,730 | 5,690 | 5,690 | -0.18% | 800 | 62億5900万 | +3.78% | 20.74 | 0.39 |
06/30 | 5,740 | 5,740 | 5,700 | 5,700 | -0.7% | 900 | 62億7000万 | +4.22% | 20.77 | 0.39 |
06/29 | 5,680 | 5,740 | 5,670 | 5,740 | +0.7% | 1,300 | 63億1400万 | +5.24% | 20.92 | 0.39 |
06/28 | 5,600 | 5,900 | 5,600 | 5,700 | +2.15% | 2,600 | 62億7000万 | +4.8% | 20.77 | 0.39 |
06/27 | 5,550 | 5,580 | 5,550 | 5,580 | +0.9% | 900 | 61億3800万 | +2.88% | 20.34 | 0.38 |
06/26 | 5,520 | 5,530 | 5,520 | 5,530 | +0.36% | 700 | 60億8300万 | +2.1% | 20.16 | 0.38 |
06/23 | 5,530 | 5,530 | 5,510 | 5,510 | -0.36% | 300 | 60億6100万 | +1.89% | 20.08 | 0.38 |
06/22 | 5,510 | 5,530 | 5,510 | 5,530 | +0.55% | 900 | 60億8300万 | +2.37% | 20.16 | 0.38 |
06/21 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 200 | 60億5000万 | +1.98% | 20.05 | 0.38 |
06/20 | 5,480 | 5,500 | 5,480 | 5,500 | +0.36% | 900 | 60億5000万 | +2.14% | 20.05 | 0.38 |
06/19 | 5,460 | 5,480 | 5,460 | 5,480 | +0.55% | 900 | 60億2800万 | +1.92% | 19.97 | 0.37 |
06/16 | 5,450 | 5,450 | 5,450 | 5,450 | 0% | 300 | 59億9500万 | +1.53% | 19.86 | 0.37 |
06/15 | 5,460 | 5,460 | 5,450 | 5,450 | +0.37% | 200 | 59億9500万 | +1.7% | 19.86 | 0.37 |
06/13 | 5,400 | 5,430 | 5,400 | 5,430 | 0% | 700 | 59億7300万 | +1.5% | 19.79 | 0.37 |
06/12 | 5,430 | 5,430 | 5,430 | 5,430 | 0% | 100 | 59億7300万 | +1.65% | 19.79 | 0.37 |
06/09 | 5,430 | 5,430 | 5,430 | 5,430 | 0% | 100 | 59億7300万 | +1.8% | 19.79 | 0.37 |
06/08 | 5,430 | 5,430 | 5,430 | 5,430 | +0.56% | 200 | 59億7300万 | +1.99% | 19.79 | 0.37 |
06/05 | 5,400 | 5,400 | 5,400 | 5,400 | +0.19% | 300 | 59億4000万 | +1.66% | 19.68 | 0.37 |
06/02 | 5,370 | 5,390 | 5,370 | 5,390 | +0.37% | 800 | 59億2900万 | +1.66% | 19.65 | 0.37 |
06/01 | 5,370 | 5,370 | 5,370 | 5,370 | 0% | 100 | 59億700万 | +1.49% | 19.57 | 0.37 |
05/31 | 5,370 | 5,370 | 5,370 | 5,370 | +0.19% | 700 | 59億700万 | +1.67% | 19.57 | 0.37 |
05/30 | 5,360 | 5,360 | 5,360 | 5,360 | 0% | 200 | 58億9600万 | +1.61% | 19.54 | 0.37 |
05/29 | 5,380 | 5,380 | 5,360 | 5,360 | -0.19% | 300 | 58億9600万 | +1.75% | 19.54 | 0.37 |