時価総額
2017/03/31~2017/08/24
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 |
08/24 | 28 | 30 | 25 | 26 | -7.14% | 3,545,000 | 4億1149万 | -44.68% | - | - |
08/23 | 32 | 35 | 28 | 28 | -6.67% | 4,974,000 | 4億4315万 | -42.86% | - | - |
08/22 | 22 | 34 | 21 | 30 | +36.36% | 14,069,000 | 4億7480万 | -40% | - | - |
08/21 | 24 | 25 | 22 | 22 | -12% | 2,562,000 | 3億4819万 | -57.69% | - | - |
08/18 | 24 | 28 | 24 | 25 | -7.41% | 7,010,000 | 3億9567万 | -52.83% | - | - |
08/17 | 31 | 31 | 26 | 27 | -6.9% | 3,578,000 | 4億2732万 | -50.91% | - | - |
08/16 | 32 | 38 | 29 | 29 | -9.38% | 9,304,000 | 4億5897万 | -48.21% | - | - |
08/15 | 40 | 43 | 29 | 32 | -8.57% | 11,075,000 | 5億645万 | -44.83% | - | - |
08/14 | 22 | 40 | 22 | 35 | +45.83% | 22,469,000 | 5億5394万 | -40.68% | - | - |
08/10 | 24 | 24 | 24 | 24 | -55.56% | 152,000 | 3億7984万 | -60% | - | - |
08/09 | 55 | 55 | 52 | 54 | -3.57% | 907,000 | 8億5465万 | -11.48% | - | - |
08/08 | 59 | 59 | 56 | 56 | -3.45% | 278,000 | 8億8630万 | -9.68% | - | - |
08/07 | 57 | 59 | 57 | 58 | +1.75% | 132,000 | 9億1795万 | -6.45% | - | - |
08/04 | 56 | 59 | 56 | 57 | +1.79% | 224,000 | 9億213万 | -8.06% | - | - |
08/03 | 60 | 60 | 56 | 56 | -5.08% | 733,000 | 8億8630万 | -11.11% | - | - |
08/02 | 59 | 60 | 58 | 59 | 0% | 138,000 | 9億3378万 | -6.35% | - | - |
08/01 | 59 | 60 | 58 | 59 | +1.72% | 395,000 | 9億3378万 | -6.35% | - | - |
07/31 | 63 | 63 | 57 | 58 | -7.94% | 1,316,000 | 9億1795万 | -7.94% | - | - |
07/28 | 63 | 65 | 63 | 63 | 0% | 171,000 | 9億9709万 | -1.56% | - | - |
07/27 | 64 | 65 | 63 | 63 | 0% | 294,000 | 9億9709万 | -1.56% | - | - |
07/26 | 64 | 65 | 63 | 63 | -1.56% | 168,000 | 9億9709万 | -1.56% | - | - |
07/25 | 66 | 66 | 64 | 64 | -3.03% | 228,000 | 10億1291万 | 0% | - | - |
07/24 | 64 | 66 | 64 | 66 | +3.13% | 284,000 | 10億4457万 | +3.13% | - | - |
07/21 | 64 | 65 | 64 | 64 | 0% | 95,000 | 10億1291万 | 0% | - | - |
07/20 | 67 | 67 | 64 | 64 | -3.03% | 259,000 | 10億1291万 | +1.59% | - | - |
07/19 | 64 | 67 | 64 | 66 | +3.13% | 352,000 | 10億4457万 | +4.76% | - | - |
07/18 | 64 | 66 | 64 | 64 | 0% | 86,000 | 10億1291万 | +1.59% | - | - |
07/14 | 63 | 67 | 61 | 64 | +1.59% | 609,000 | 10億1291万 | +3.23% | - | - |
07/13 | 65 | 65 | 63 | 63 | 0% | 218,000 | 9億9709万 | +1.61% | - | - |
07/12 | 63 | 68 | 62 | 63 | +1.61% | 622,000 | 9億9709万 | +1.61% | - | - |
07/11 | 62 | 63 | 62 | 62 | -1.59% | 66,000 | 9億8126万 | +1.64% | - | - |
07/10 | 62 | 63 | 62 | 63 | +1.61% | 112,000 | 9億9709万 | +3.28% | - | - |
07/07 | 63 | 64 | 60 | 62 | 0% | 333,000 | 9億8126万 | +1.64% | - | - |
07/06 | 63 | 63 | 62 | 62 | -1.59% | 89,000 | 9億8126万 | +1.64% | - | - |
07/05 | 63 | 64 | 63 | 63 | 0% | 108,000 | 9億9709万 | +5% | - | - |
07/04 | 64 | 64 | 63 | 63 | 0% | 310,000 | 9億9709万 | +5% | - | - |
07/03 | 65 | 65 | 62 | 63 | -3.08% | 643,000 | 9億9709万 | +5% | - | - |
06/30 | 66 | 72 | 64 | 65 | +3.17% | 1,329,000 | 10億2874万 | +8.33% | - | - |
06/29 | 65 | 65 | 63 | 63 | 0% | 401,000 | 9億9709万 | +5% | - | - |
06/28 | 65 | 65 | 63 | 63 | -3.08% | 259,000 | 9億9709万 | +6.78% | - | - |
06/27 | 67 | 67 | 64 | 65 | -4.41% | 417,000 | 10億2874万 | +10.17% | - | - |
06/26 | 64 | 73 | 64 | 68 | +3.03% | 753,000 | 10億7622万 | +15.25% | - | - |
06/23 | 64 | 73 | 64 | 66 | +1.54% | 884,000 | 10億4457万 | +11.86% | - | - |
06/22 | 66 | 66 | 62 | 65 | 0% | 509,000 | 10億2874万 | +12.07% | - | - |
06/21 | 66 | 69 | 64 | 65 | -4.41% | 834,000 | 10億2874万 | +12.07% | - | - |
06/20 | 61 | 86 | 61 | 68 | +15.25% | 8,290,000 | 10億7622万 | +17.24% | - | - |
06/19 | 57 | 61 | 57 | 59 | +1.72% | 255,000 | 9億3378万 | +1.72% | - | - |
06/16 | 58 | 58 | 57 | 58 | +1.75% | 49,000 | 9億1795万 | 0% | - | - |
06/15 | 58 | 58 | 57 | 57 | -1.72% | 106,000 | 9億213万 | -1.72% | - | - |
06/14 | 57 | 58 | 57 | 58 | +3.57% | 50,000 | 9億1795万 | 0% | - | - |
06/13 | 56 | 58 | 56 | 56 | 0% | 129,000 | 8億8630万 | -3.45% | - | - |
06/12 | 56 | 57 | 56 | 56 | +1.82% | 63,000 | 8億8630万 | -5.08% | - | - |
06/09 | 56 | 57 | 55 | 55 | -1.79% | 79,000 | 8億7047万 | -6.78% | - | - |
06/08 | 56 | 56 | 56 | 56 | 0% | 77,000 | 8億8630万 | -6.67% | - | - |
06/07 | 57 | 57 | 56 | 56 | -1.75% | 154,000 | 8億8630万 | -6.67% | - | - |
06/06 | 56 | 58 | 56 | 57 | +1.79% | 159,000 | 9億213万 | -5% | - | - |
06/05 | 56 | 57 | 56 | 56 | 0% | 38,000 | 8億8630万 | -6.67% | - | - |
06/02 | 56 | 57 | 56 | 56 | +1.82% | 129,000 | 8億8630万 | -6.67% | - | - |
06/01 | 56 | 57 | 55 | 55 | -1.79% | 298,000 | 8億7047万 | -9.84% | - | - |
05/31 | 58 | 59 | 56 | 56 | -3.45% | 463,000 | 8億8630万 | -8.2% | - | - |
05/30 | 57 | 59 | 57 | 58 | 0% | 156,000 | 9億1795万 | -4.92% | - | - |
05/29 | 58 | 58 | 57 | 58 | 0% | 153,000 | 9億1795万 | -4.92% | - | - |
05/26 | 58 | 58 | 56 | 58 | 0% | 378,000 | 9億1795万 | -4.92% | - | - |
05/25 | 59 | 59 | 58 | 58 | -3.33% | 81,000 | 9億1795万 | -4.92% | - | - |
05/24 | 59 | 62 | 59 | 60 | +1.69% | 191,000 | 9億4961万 | -1.64% | - | - |
05/23 | 60 | 60 | 59 | 59 | -1.67% | 180,000 | 9億3378万 | -3.28% | - | - |
05/22 | 60 | 61 | 60 | 60 | 0% | 34,000 | 9億4961万 | -1.64% | - | - |
05/19 | 60 | 61 | 59 | 60 | 0% | 67,000 | 9億4961万 | -1.64% | - | - |
05/18 | 61 | 61 | 59 | 60 | -1.64% | 269,000 | 9億4961万 | 0% | - | - |
05/17 | 61 | 62 | 60 | 61 | 0% | 101,000 | 9億6543万 | +1.67% | - | - |
05/16 | 62 | 63 | 61 | 61 | -1.61% | 142,000 | 9億6543万 | +1.67% | - | - |
05/15 | 63 | 64 | 62 | 62 | -1.59% | 115,000 | 9億8126万 | +3.33% | - | - |
05/12 | 61 | 64 | 60 | 63 | +3.28% | 370,000 | 9億9709万 | +5% | - | - |
05/11 | 61 | 63 | 61 | 61 | -1.61% | 99,000 | 9億6543万 | +1.67% | - | - |
05/10 | 63 | 63 | 61 | 62 | -1.59% | 185,000 | 9億8126万 | +3.33% | - | - |
05/09 | 66 | 66 | 61 | 63 | -3.08% | 409,000 | 9億9709万 | +3.28% | - | - |
05/08 | 67 | 67 | 63 | 65 | -4.41% | 444,000 | 10億2874万 | +6.56% | - | - |
05/02 | 72 | 76 | 65 | 68 | -1.45% | 1,128,000 | 10億7622万 | +9.68% | - | - |
05/01 | 66 | 70 | 64 | 69 | +7.81% | 1,075,000 | 10億9205万 | +11.29% | - | - |
04/28 | 62 | 67 | 60 | 64 | +12.28% | 2,087,000 | 10億1291万 | +3.23% | - | - |
04/27 | 57 | 59 | 57 | 57 | -1.72% | 150,000 | 9億213万 | -9.52% | - | - |
04/26 | 58 | 59 | 57 | 58 | +1.75% | 114,000 | 9億1795万 | -9.38% | - | - |
04/25 | 58 | 58 | 57 | 57 | -1.72% | 88,000 | 9億213万 | -12.31% | - | - |
04/24 | 58 | 58 | 56 | 58 | +1.75% | 273,000 | 9億1795万 | -12.12% | - | - |
04/21 | 59 | 59 | 56 | 57 | -3.39% | 415,000 | 9億213万 | -16.18% | - | - |
04/20 | 62 | 62 | 58 | 59 | -4.84% | 268,000 | 9億3378万 | -14.49% | - | - |
04/19 | 58 | 64 | 58 | 62 | +5.08% | 454,000 | 9億8126万 | -12.68% | - | - |
04/18 | 58 | 61 | 58 | 59 | +1.72% | 132,000 | 9億3378万 | -18.06% | - | - |
04/17 | 56 | 60 | 56 | 58 | +1.75% | 114,000 | 9億1795万 | -20.55% | - | - |
04/14 | 57 | 62 | 56 | 57 | +1.79% | 475,000 | 9億213万 | -22.97% | - | - |
04/13 | 55 | 58 | 55 | 56 | -1.75% | 155,000 | 8億8630万 | -24.32% | - | - |
04/12 | 56 | 58 | 54 | 57 | 0% | 295,000 | 9億213万 | -24% | - | - |
04/11 | 56 | 57 | 55 | 57 | +1.79% | 337,000 | 9億213万 | -24% | - | - |
04/10 | 57 | 58 | 55 | 56 | -1.75% | 544,000 | 8億8630万 | -25.33% | - | - |
04/07 | 61 | 61 | 57 | 57 | -3.39% | 639,000 | 9億213万 | -24% | - | - |
04/06 | 61 | 62 | 58 | 59 | -3.28% | 621,000 | 9億3378万 | -21.33% | - | - |
04/05 | 63 | 65 | 61 | 61 | -1.61% | 398,000 | 9億6543万 | -18.67% | - | - |
04/04 | 69 | 69 | 62 | 62 | -10.14% | 1,660,000 | 9億8126万 | -17.33% | - | - |
04/03 | 72 | 72 | 69 | 69 | -1.43% | 256,000 | 10億9205万 | -8% | - | - |
03/31 | 71 | 74 | 69 | 70 | -4.11% | 973,000 | 11億788万 | -5.41% | - | - |