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 | 568 | 570 | 560 | 560 | -1.75% | 20,900 | 190億7243万 | -0.18% | 16.27 | 0.54 |
03/30 | 568 | 571 | 560 | 570 | -0.18% | 19,900 | 194億1301万 | +1.6% | 16.56 | 0.55 |
03/29 | 567 | 573 | 564 | 571 | -0.7% | 16,900 | 194億4707万 | +1.78% | 16.59 | 0.55 |
03/28 | 564 | 575 | 560 | 575 | +2.13% | 24,400 | 195億8330万 | +2.68% | 16.71 | 0.56 |
03/27 | 554 | 564 | 553 | 563 | -0.18% | 31,800 | 191億7461万 | +0.72% | 16.36 | 0.55 |
03/24 | 562 | 570 | 558 | 564 | +1.26% | 16,800 | 192億866万 | +0.89% | 16.39 | 0.55 |
03/23 | 559 | 561 | 556 | 557 | -0.54% | 16,900 | 189億7026万 | -0.36% | 16.19 | 0.54 |
03/22 | 565 | 569 | 560 | 560 | -1.58% | 18,300 | 190億7243万 | +0.18% | 16.27 | 0.54 |
03/21 | 565 | 575 | 565 | 569 | +0.71% | 22,700 | 193億7895万 | +1.79% | 16.53 | 0.55 |
03/17 | 567 | 568 | 560 | 565 | -0.53% | 17,000 | 192億4272万 | +1.07% | 16.42 | 0.55 |
03/16 | 560 | 570 | 555 | 568 | +0.18% | 15,600 | 193億4490万 | +1.79% | 16.5 | 0.55 |
03/15 | 575 | 575 | 564 | 567 | -1.05% | 28,600 | 193億1084万 | +1.8% | 16.48 | 0.55 |
03/14 | 570 | 575 | 566 | 573 | +0.53% | 26,000 | 195億1518万 | +3.06% | 16.65 | 0.56 |
03/13 | 570 | 573 | 559 | 570 | +0.71% | 31,700 | 194億1301万 | +2.7% | 16.56 | 0.55 |
03/10 | 566 | 568 | 559 | 566 | +0.71% | 46,600 | 192億7678万 | +2.17% | 16.45 | 0.55 |
03/09 | 557 | 564 | 551 | 562 | +1.08% | 47,100 | 191億4055万 | +1.63% | 16.33 | 0.55 |
03/08 | 554 | 557 | 548 | 556 | +0.18% | 19,600 | 189億3620万 | +0.91% | 16.16 | 0.54 |
03/07 | 554 | 559 | 548 | 555 | +0.18% | 35,200 | 189億214万 | +0.73% | 16.13 | 0.54 |
03/06 | 554 | 558 | 546 | 554 | 0% | 24,600 | 188億6808万 | +0.73% | 16.1 | 0.54 |
03/03 | 554 | 557 | 552 | 554 | 0% | 23,300 | 188億6808万 | +0.73% | 16.1 | 0.54 |
03/02 | 560 | 562 | 553 | 554 | 0% | 19,900 | 188億6808万 | +0.91% | 16.1 | 0.54 |
03/01 | 550 | 554 | 548 | 554 | +0.73% | 21,400 | 188億6808万 | +1.09% | 16.1 | 0.54 |
02/28 | 549 | 554 | 545 | 550 | +1.48% | 27,500 | 187億3185万 | +0.36% | 15.98 | 0.53 |
02/27 | 559 | 559 | 538 | 542 | -2.34% | 46,700 | 184億5939万 | -0.91% | 15.75 | 0.53 |
02/24 | 560 | 560 | 553 | 555 | -0.72% | 21,700 | 189億214万 | +1.46% | 16.13 | 0.54 |
02/23 | 557 | 561 | 556 | 559 | +0.18% | 17,300 | 190億3837万 | +2.19% | 16.24 | 0.54 |
02/22 | 560 | 560 | 556 | 558 | 0% | 17,000 | 190億432万 | +2.2% | 16.21 | 0.54 |
02/21 | 560 | 560 | 554 | 558 | +0.72% | 13,600 | 190億432万 | +2.39% | 16.21 | 0.54 |
02/20 | 555 | 559 | 544 | 554 | +0.54% | 18,400 | 188億6808万 | +1.84% | 16.1 | 0.54 |
02/17 | 560 | 561 | 551 | 551 | -1.61% | 30,300 | 187億6591万 | +1.29% | 16.01 | 0.53 |
02/16 | 558 | 565 | 555 | 560 | +0.36% | 34,100 | 190億7243万 | +2.94% | 16.27 | 0.54 |
02/15 | 553 | 559 | 549 | 558 | -1.06% | 52,700 | 190億432万 | +2.57% | 16.21 | 0.54 |
02/14 | 563 | 569 | 561 | 564 | +0.36% | 30,700 | 192億866万 | +3.68% | 16.39 | 0.55 |
02/13 | 551 | 563 | 551 | 562 | +2.18% | 33,100 | 191億4055万 | +3.31% | 16.33 | 0.55 |
02/10 | 543 | 553 | 541 | 550 | +1.66% | 35,000 | 187億3185万 | +1.1% | 15.98 | 0.53 |
02/09 | 536 | 543 | 535 | 541 | -0.37% | 20,800 | 184億2533万 | -0.55% | 15.72 | 0.52 |
02/08 | 540 | 544 | 538 | 543 | +0.56% | 10,000 | 184億9345万 | -0.37% | 15.78 | 0.53 |
02/07 | 541 | 544 | 540 | 540 | -0.55% | 10,300 | 183億9127万 | -0.92% | 15.69 | 0.52 |
02/06 | 540 | 549 | 536 | 543 | +1.12% | 39,700 | 184億9345万 | -0.55% | 15.78 | 0.53 |
02/03 | 525 | 540 | 525 | 537 | +1.32% | 23,900 | 182億8910万 | -1.65% | 15.6 | 0.52 |
02/02 | 538 | 540 | 517 | 530 | -1.85% | 25,600 | 180億5069万 | -2.93% | 15.4 | 0.51 |
02/01 | 540 | 541 | 537 | 540 | 0% | 18,600 | 183億9127万 | -1.28% | 15.69 | 0.52 |
01/31 | 540 | 543 | 539 | 540 | -0.18% | 18,300 | 183億9127万 | -1.28% | 15.69 | 0.52 |
01/30 | 541 | 545 | 540 | 541 | 0% | 6,600 | 184億2533万 | -1.1% | 15.72 | 0.52 |
01/27 | 543 | 545 | 538 | 541 | +0.37% | 20,300 | 184億2533万 | -1.28% | 15.72 | 0.52 |
01/26 | 545 | 545 | 532 | 539 | -0.37% | 21,800 | 183億5722万 | -1.64% | 15.66 | 0.52 |
01/25 | 540 | 545 | 538 | 541 | +0.74% | 19,100 | 184億2533万 | -1.28% | 15.72 | 0.52 |
01/24 | 535 | 538 | 526 | 537 | +0.19% | 12,700 | 182億8910万 | -2.01% | 15.6 | 0.52 |
01/23 | 539 | 539 | 535 | 536 | -1.47% | 11,500 | 182億5504万 | -2.19% | 15.58 | 0.52 |
01/20 | 540 | 545 | 538 | 544 | +1.12% | 15,100 | 185億2751万 | -0.73% | 15.81 | 0.53 |
01/19 | 536 | 543 | 536 | 538 | +0.37% | 17,800 | 183億2316万 | -1.82% | 15.63 | 0.52 |
01/18 | 540 | 540 | 532 | 536 | -0.74% | 12,400 | 182億5504万 | -2.19% | 15.58 | 0.52 |
01/17 | 538 | 546 | 532 | 540 | -0.18% | 12,500 | 183億9127万 | -1.46% | 15.69 | 0.52 |
01/16 | 544 | 545 | 537 | 541 | -2.17% | 20,800 | 184億2533万 | -1.28% | 15.72 | 0.52 |
01/13 | 554 | 554 | 535 | 553 | -0.36% | 31,800 | 188億3403万 | +0.91% | 16.07 | 0.54 |
01/12 | 557 | 558 | 550 | 555 | -0.89% | 25,600 | 189億214万 | +1.46% | 16.13 | 0.54 |
01/11 | 555 | 562 | 555 | 560 | -0.18% | 24,800 | 190億7243万 | +2.56% | 16.27 | 0.54 |
01/10 | 562 | 562 | 557 | 561 | -0.18% | 20,900 | 191億649万 | +3.13% | 16.3 | 0.54 |
01/06 | 560 | 562 | 553 | 562 | +0.54% | 20,700 | 191億4055万 | +3.69% | 16.33 | 0.55 |
01/05 | 564 | 564 | 557 | 559 | -0.53% | 24,400 | 190億3837万 | +3.52% | 16.24 | 0.54 |
01/04 | 558 | 564 | 557 | 562 | +1.81% | 32,400 | 191億4055万 | +4.46% | 16.33 | 0.55 |
2016 |
12/30 | 546 | 553 | 546 | 552 | 0% | 18,500 | 187億9997万 | +3.18% | 16.04 | 0.54 |
12/29 | 556 | 556 | 547 | 552 | -0.72% | 15,700 | 187億9997万 | +3.76% | 16.04 | 0.54 |
12/28 | 545 | 560 | 545 | 556 | +2.39% | 27,000 | 189億3620万 | +4.91% | 16.16 | 0.54 |
12/27 | 540 | 545 | 534 | 543 | +0.18% | 16,100 | 184億9345万 | +3.23% | 15.78 | 0.53 |
12/26 | 540 | 545 | 540 | 542 | -0.37% | 20,900 | 184億5939万 | +3.44% | 15.75 | 0.53 |
12/22 | 545 | 548 | 537 | 544 | -0.73% | 24,500 | 185億2751万 | +4.41% | 15.81 | 0.53 |
12/21 | 544 | 550 | 542 | 548 | +0.18% | 13,900 | 186億6374万 | +5.79% | 15.92 | 0.53 |
12/20 | 547 | 547 | 542 | 547 | +0.37% | 20,900 | 186億2968万 | +6.42% | 15.89 | 0.53 |
12/19 | 543 | 548 | 540 | 545 | +0.55% | 18,000 | 185億6156万 | +6.65% | 15.84 | 0.53 |
12/16 | 542 | 555 | 536 | 542 | 0% | 49,500 | 184億5939万 | +6.9% | 15.75 | 0.53 |
12/15 | 540 | 547 | 526 | 542 | +0.56% | 42,500 | 184億5939万 | +7.54% | 15.75 | 0.53 |
12/14 | 539 | 545 | 536 | 539 | -0.55% | 13,600 | 183億5722万 | +7.8% | 15.66 | 0.52 |
12/13 | 531 | 542 | 531 | 542 | +0.74% | 14,400 | 184億5939万 | +9.05% | 15.75 | 0.53 |
12/12 | 534 | 542 | 533 | 538 | +0.94% | 47,800 | 183億2316万 | +8.91% | 15.63 | 0.52 |
12/09 | 527 | 536 | 522 | 533 | +0.57% | 29,200 | 181億5287万 | +8.55% | 15.49 | 0.52 |
12/08 | 550 | 550 | 526 | 530 | -2.93% | 42,400 | 180億5069万 | +8.61% | 15.4 | 0.51 |
12/07 | 546 | 549 | 543 | 546 | +0.55% | 14,100 | 185億9562万 | +12.58% | 15.87 | 0.53 |
12/06 | 544 | 545 | 538 | 543 | +0.56% | 21,200 | 184億9345万 | +12.66% | 15.78 | 0.53 |
12/05 | 530 | 544 | 528 | 540 | +1.89% | 36,200 | 183億9127万 | +12.73% | 15.69 | 0.52 |
12/02 | 508 | 536 | 508 | 530 | +3.72% | 51,500 | 180億5069万 | +11.34% | 15.4 | 0.51 |
12/01 | 512 | 522 | 508 | 511 | -0.2% | 47,300 | 174億359万 | +8.03% | 14.85 | 0.5 |
11/30 | 497 | 513 | 496 | 512 | +1.99% | 58,300 | 174億3765万 | +8.7% | 14.88 | 0.5 |
11/29 | 497 | 502 | 495 | 502 | +0.8% | 29,000 | 170億9707万 | +7.04% | 14.59 | 0.49 |
11/28 | 497 | 498 | 490 | 498 | -0.4% | 11,200 | 169億6084万 | +6.64% | 14.47 | 0.48 |
11/25 | 489 | 500 | 489 | 500 | +2.67% | 26,200 | 170億2896万 | +7.53% | 14.53 | 0.49 |
11/24 | 485 | 488 | 485 | 487 | +1.46% | 16,100 | 165億8620万 | +4.96% | 14.15 | 0.47 |
11/22 | 481 | 481 | 465 | 480 | +0.42% | 20,300 | 163億4780万 | +3.67% | 13.95 | 0.47 |
11/21 | 477 | 480 | 474 | 478 | +1.06% | 26,500 | 162億7968万 | +3.69% | 13.89 | 0.46 |
11/18 | 474 | 474 | 467 | 473 | +1.07% | 40,300 | 161億939万 | +2.83% | 13.74 | 0.46 |
11/17 | 461 | 470 | 460 | 468 | -0.64% | 28,000 | 159億3910万 | +1.74% | 13.6 | 0.45 |
11/16 | 468 | 473 | 466 | 471 | +1.29% | 24,100 | 160億4128万 | +2.61% | 13.69 | 0.46 |
11/15 | 463 | 468 | 462 | 465 | +0.87% | 7,900 | 158億3693万 | +1.31% | 13.51 | 0.45 |
11/14 | 461 | 463 | 458 | 461 | +1.1% | 28,800 | 157億70万 | +0.44% | 13.4 | 0.45 |
11/11 | 458 | 459 | 455 | 456 | -0.44% | 17,600 | 155億3041万 | -0.44% | 13.25 | 0.44 |
11/10 | 459 | 460 | 456 | 458 | +2.69% | 13,400 | 155億9852万 | -0.22% | 13.31 | 0.44 |
11/09 | 464 | 469 | 439 | 446 | -3.46% | 53,200 | 151億8983万 | -2.83% | 12.96 | 0.43 |
11/08 | 456 | 462 | 456 | 462 | +0.87% | 7,300 | 157億3476万 | +0.65% | 13.42 | 0.45 |
11/07 | 458 | 460 | 448 | 458 | 0% | 20,800 | 155億9852万 | -0.22% | 13.31 | 0.44 |
11/04 | 461 | 461 | 456 | 458 | -0.65% | 11,500 | 155億9852万 | -0.22% | 13.31 | 0.44 |