時価総額
2016/09/29~2017/02/24
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 |
02/24 | 289 | 294 | 288 | 291 | 0% | 1,694,800 | 404億4905万 | -4.59% | - | 1.02 |
02/23 | 300 | 300 | 290 | 291 | -3.32% | 4,512,700 | 404億4905万 | -4.59% | - | 1.02 |
02/22 | 302 | 305 | 301 | 301 | 0% | 1,164,800 | 418億3906万 | -1.63% | - | 1.06 |
02/21 | 304 | 304 | 301 | 301 | -0.99% | 621,800 | 418億3906万 | -1.63% | - | 1.06 |
02/20 | 304 | 304 | 300 | 304 | -0.98% | 1,046,000 | 422億5606万 | -0.65% | - | 1.07 |
02/17 | 308 | 309 | 305 | 307 | -0.32% | 603,300 | 426億7306万 | +0.33% | - | 1.08 |
02/16 | 310 | 310 | 305 | 308 | -0.96% | 1,432,100 | 428億1206万 | +0.65% | - | 1.08 |
02/15 | 308 | 311 | 305 | 311 | +3.32% | 1,739,700 | 432億2906万 | +1.63% | - | 1.09 |
02/14 | 304 | 311 | 301 | 301 | -0.99% | 1,301,700 | 418億3906万 | -1.95% | - | 1.06 |
02/13 | 307 | 308 | 303 | 304 | 0% | 1,098,600 | 422億5606万 | -0.98% | - | 1.07 |
02/10 | 301 | 305 | 301 | 304 | +1.67% | 1,105,400 | 422億5606万 | -1.3% | - | 1.07 |
02/09 | 302 | 302 | 298 | 299 | -0.33% | 1,878,600 | 415億6106万 | -3.24% | - | 1.05 |
02/08 | 300 | 305 | 299 | 300 | -1.32% | 2,306,500 | 417億6万 | -3.54% | - | 1.05 |
02/07 | 304 | 305 | 300 | 304 | 0% | 1,055,900 | 422億5606万 | -2.25% | - | 1.07 |
02/06 | 307 | 310 | 302 | 304 | -0.33% | 1,464,300 | 422億5606万 | -2.56% | - | 1.07 |
02/03 | 306 | 313 | 303 | 305 | 0% | 3,412,200 | 423億9506万 | -2.56% | - | 1.07 |
02/02 | 303 | 313 | 303 | 305 | +1.33% | 2,383,600 | 423億9506万 | -2.56% | - | 1.07 |
02/01 | 300 | 303 | 296 | 301 | -1.63% | 4,472,900 | 418億3906万 | -4.14% | - | 1.06 |
01/31 | 311 | 311 | 306 | 306 | -2.55% | 1,451,900 | 425億3406万 | -2.86% | - | 1.08 |
01/30 | 315 | 316 | 311 | 314 | -0.32% | 1,306,700 | 436億4606万 | -0.32% | - | 1.1 |
01/27 | 318 | 318 | 314 | 315 | 0% | 1,212,700 | 437億8506万 | 0% | - | 1.11 |
01/26 | 312 | 317 | 311 | 315 | +1.94% | 1,575,800 | 437億8506万 | -0.32% | - | 1.11 |
01/25 | 309 | 312 | 307 | 309 | +0.32% | 1,404,200 | 429億5106万 | -2.22% | - | 1.09 |
01/24 | 305 | 312 | 303 | 308 | 0% | 1,542,500 | 428億1206万 | -2.84% | - | 1.08 |
01/23 | 309 | 312 | 306 | 308 | -0.32% | 943,000 | 428億1206万 | -2.84% | - | 1.08 |
01/20 | 309 | 310 | 305 | 309 | +0.65% | 842,800 | 429億5106万 | -2.52% | - | 1.09 |
01/19 | 308 | 311 | 304 | 307 | +0.33% | 1,356,100 | 426億7306万 | -2.85% | - | 1.08 |
01/18 | 299 | 308 | 297 | 306 | +1.66% | 2,067,800 | 425億3406万 | -3.16% | - | 1.08 |
01/17 | 306 | 306 | 300 | 301 | -1.31% | 1,550,100 | 418億3906万 | -5.05% | - | 1.06 |
01/16 | 309 | 310 | 302 | 305 | -2.24% | 2,016,500 | 423億9506万 | -4.39% | - | 1.07 |
01/13 | 307 | 313 | 306 | 312 | +1.3% | 2,233,000 | 433億6806万 | -2.5% | - | 1.1 |
01/12 | 316 | 317 | 304 | 308 | -2.53% | 3,265,900 | 428億1206万 | -4.05% | - | 1.08 |
01/11 | 315 | 318 | 312 | 316 | 0% | 3,498,800 | 439億2406万 | -1.86% | - | 1.11 |
01/10 | 329 | 330 | 312 | 316 | -5.11% | 5,826,400 | 439億2406万 | -1.86% | - | 1.11 |
01/06 | 329 | 336 | 328 | 333 | +0.91% | 4,408,100 | 462億8706万 | +3.42% | - | 1.17 |
01/05 | 326 | 331 | 325 | 330 | +0.92% | 3,181,200 | 458億7006万 | +2.8% | - | 1.16 |
01/04 | 322 | 328 | 322 | 327 | +2.51% | 2,208,600 | 454億5306万 | +2.19% | - | 1.15 |
2016 |
12/30 | 320 | 321 | 317 | 319 | -0.93% | 1,317,700 | 443億4106万 | 0% | - | 1.12 |
12/29 | 328 | 329 | 319 | 322 | -1.83% | 2,249,800 | 447億5806万 | +1.26% | - | 1.13 |
12/28 | 318 | 329 | 318 | 328 | +3.8% | 2,795,700 | 455億9206万 | +3.47% | - | 1.15 |
12/27 | 313 | 318 | 312 | 316 | +0.64% | 1,621,100 | 439億2406万 | 0% | - | 1.11 |
12/26 | 315 | 319 | 314 | 314 | -2.48% | 1,740,600 | 436億4606万 | -0.63% | - | 1.1 |
12/22 | 317 | 322 | 312 | 322 | +1.58% | 2,341,700 | 447億5806万 | +2.22% | - | 1.13 |
12/21 | 324 | 324 | 313 | 317 | -2.16% | 2,613,400 | 440億6306万 | +0.96% | - | 1.11 |
12/20 | 322 | 324 | 318 | 324 | +0.93% | 2,093,800 | 450億3606万 | +3.51% | - | 1.14 |
12/19 | 327 | 329 | 318 | 321 | -1.53% | 2,043,400 | 446億1906万 | +2.56% | - | 1.13 |
12/16 | 322 | 330 | 321 | 326 | +2.52% | 3,508,000 | 453億1406万 | +4.49% | - | 1.15 |
12/15 | 314 | 324 | 314 | 318 | +2.25% | 6,105,100 | 442億206万 | +1.92% | - | 1.12 |
12/14 | 311 | 317 | 309 | 311 | +1.63% | 2,823,300 | 432億2906万 | 0% | - | 1.09 |
12/13 | 305 | 311 | 301 | 306 | +0.33% | 3,335,700 | 425億3406万 | -1.61% | - | 1.08 |
12/12 | 306 | 306 | 302 | 305 | -0.65% | 3,499,600 | 423億9506万 | -2.24% | - | 1.07 |
12/09 | 292 | 308 | 292 | 307 | -5.25% | 15,775,200 | 426億7306万 | -1.6% | - | 1.08 |
12/08 | 339 | 340 | 319 | 324 | -4.42% | 8,825,500 | 450億3606万 | +3.85% | - | 1.14 |
12/07 | 345 | 346 | 334 | 339 | -0.88% | 4,277,200 | 471億2106万 | +8.65% | - | 1.19 |
12/06 | 332 | 344 | 331 | 342 | +4.27% | 7,742,400 | 475億3806万 | +10.32% | - | 1.2 |
12/05 | 331 | 331 | 323 | 328 | -0.91% | 3,304,200 | 455億9206万 | +6.84% | - | 1.15 |
12/02 | 321 | 334 | 318 | 331 | +3.12% | 9,470,100 | 460億906万 | +8.17% | - | 1.16 |
12/01 | 318 | 324 | 318 | 321 | +0.94% | 5,519,200 | 446億1906万 | +5.59% | - | 1.13 |
11/30 | 313 | 319 | 309 | 318 | +3.58% | 6,605,900 | 442億206万 | +5.3% | - | 1.12 |
11/29 | 301 | 310 | 300 | 307 | +1.66% | 2,656,500 | 426億7306万 | +2.33% | - | 1.08 |
11/28 | 304 | 306 | 300 | 302 | -0.66% | 1,630,800 | 419億7806万 | +1% | - | 1.06 |
11/25 | 307 | 309 | 302 | 304 | -0.33% | 2,960,300 | 422億5606万 | +2.01% | - | 1.07 |
11/24 | 305 | 306 | 301 | 305 | +1.33% | 1,937,200 | 423億9506万 | +2.69% | - | 1.07 |
11/22 | 301 | 304 | 299 | 301 | -0.33% | 1,816,600 | 418億3906万 | +2.03% | - | 1.06 |
11/21 | 305 | 306 | 300 | 302 | -0.66% | 2,161,200 | 419億7806万 | +2.72% | - | 1.06 |
11/18 | 301 | 305 | 294 | 304 | +2.36% | 3,653,700 | 422億5606万 | +3.75% | - | 1.07 |
11/17 | 296 | 302 | 293 | 297 | +0.68% | 3,239,100 | 412億8305万 | +2.06% | - | 1.04 |
11/16 | 297 | 300 | 293 | 295 | 0% | 2,971,100 | 410億505万 | +1.72% | - | 1.04 |
11/15 | 305 | 305 | 293 | 295 | -3.28% | 8,160,000 | 410億505万 | +2.08% | - | 1.04 |
11/14 | 293 | 309 | 293 | 305 | +2.69% | 5,747,900 | 423億9506万 | +6.27% | - | 1.07 |
11/11 | 329 | 329 | 295 | 297 | -8.33% | 16,210,700 | 412億8305万 | +3.85% | - | 1.04 |
11/10 | 319 | 330 | 313 | 324 | +6.93% | 8,855,400 | 450億3606万 | +13.68% | - | 1.14 |
11/09 | 320 | 321 | 293 | 303 | -4.42% | 7,067,300 | 421億1706万 | +7.45% | - | 1.06 |
11/08 | 322 | 323 | 313 | 317 | 0% | 3,822,200 | 440億6306万 | +13.21% | - | 1.11 |
11/07 | 319 | 325 | 315 | 317 | +1.28% | 3,952,800 | 440億6306万 | +14.44% | - | 1.11 |
11/04 | 312 | 316 | 305 | 313 | -0.63% | 6,288,300 | 435億706万 | +13.82% | - | 1.1 |
11/02 | 305 | 318 | 301 | 315 | +1.29% | 10,667,300 | 437億8506万 | +15.38% | - | 1.11 |
11/01 | 297 | 315 | 296 | 311 | +9.51% | 19,807,000 | 432億2906万 | +15.19% | - | 1.09 |
10/31 | 292 | 296 | 284 | 284 | -2.07% | 3,657,900 | 394億7605万 | +5.97% | - | 1 |
10/28 | 288 | 305 | 288 | 290 | +1.05% | 9,267,800 | 403億1005万 | +8.61% | - | 1.02 |
10/27 | 283 | 290 | 279 | 287 | -1.37% | 5,722,300 | 398億9305万 | +7.89% | - | 1.01 |
10/26 | 269 | 303 | 267 | 291 | +8.18% | 19,082,000 | 404億4905万 | +10.23% | - | 1.02 |
10/25 | 271 | 274 | 269 | 269 | -0.74% | 683,900 | 373億9105万 | +2.67% | - | 0.95 |
10/24 | 272 | 273 | 269 | 271 | 0% | 730,900 | 376億6905万 | +3.83% | - | 0.95 |
10/21 | 277 | 277 | 271 | 271 | -2.17% | 931,300 | 376億6905万 | +4.23% | - | 0.95 |
10/20 | 275 | 277 | 274 | 277 | +0.73% | 1,197,400 | 385億305万 | +6.95% | - | 0.97 |
10/19 | 273 | 277 | 272 | 275 | +1.1% | 1,013,900 | 382億2505万 | +6.59% | - | 0.97 |
10/18 | 270 | 274 | 269 | 272 | +0.37% | 1,084,600 | 378億805万 | +5.43% | - | 0.96 |
10/17 | 270 | 275 | 269 | 271 | +0.37% | 1,475,400 | 376億6905万 | +5.45% | - | 0.95 |
10/14 | 261 | 271 | 261 | 270 | +3.85% | 2,576,200 | 375億3005万 | +5.47% | - | 0.95 |
10/13 | 265 | 267 | 260 | 260 | -1.89% | 1,263,100 | 361億4005万 | +1.96% | - | 0.91 |
10/12 | 265 | 267 | 263 | 265 | -0.38% | 832,200 | 368億3505万 | +4.33% | - | 0.93 |
10/11 | 267 | 270 | 265 | 266 | 0% | 1,054,200 | 369億7405万 | +5.14% | - | 0.93 |
10/07 | 265 | 267 | 263 | 266 | +0.38% | 896,500 | 369億7405万 | +5.56% | - | 0.93 |
10/06 | 267 | 268 | 264 | 265 | +0.38% | 1,068,600 | 368億3505万 | +5.16% | - | 0.93 |
10/05 | 260 | 265 | 258 | 264 | +2.33% | 1,936,100 | 366億9605万 | +5.6% | - | 0.93 |
10/04 | 251 | 263 | 250 | 258 | +3.61% | 3,129,900 | 358億6205万 | +3.61% | - | 0.91 |
10/03 | 256 | 256 | 248 | 249 | -1.58% | 1,816,400 | 346億1105万 | +0.4% | - | 0.87 |
09/30 | 257 | 257 | 251 | 253 | -3.07% | 1,266,100 | 351億6705万 | +2.43% | - | 0.89 |
09/29 | 260 | 262 | 260 | 261 | +1.16% | 978,700 | 362億7905万 | +5.67% | - | 0.92 |