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 | 2,427 | 2,436 | 2,395 | 2,395 | -0.04% | 52,000 | 1458億7369万 | -0.42% | 13.49 | 0.83 |
03/30 | 2,411 | 2,420 | 2,395 | 2,396 | +0.71% | 15,000 | 1459億3460万 | -0.33% | 13.5 | 0.83 |
03/29 | 2,443 | 2,443 | 2,350 | 2,379 | -3.37% | 68,000 | 1448億9917万 | -0.96% | 13.4 | 0.83 |
03/28 | 2,440 | 2,462 | 2,427 | 2,462 | +2.75% | 40,000 | 1499億5450万 | +2.54% | 13.87 | 0.86 |
03/27 | 2,437 | 2,437 | 2,382 | 2,396 | -1.03% | 33,000 | 1459億3460万 | 0% | 13.5 | 0.83 |
03/24 | 2,384 | 2,435 | 2,382 | 2,421 | +3.02% | 30,000 | 1474億5729万 | +1.09% | 13.64 | 0.84 |
03/23 | 2,397 | 2,397 | 2,350 | 2,350 | -0.21% | 39,000 | 1431億3285万 | -1.84% | 13.24 | 0.82 |
03/22 | 2,450 | 2,479 | 2,355 | 2,355 | -4.11% | 79,000 | 1434億3739万 | -1.71% | 13.27 | 0.82 |
03/21 | 2,453 | 2,474 | 2,427 | 2,456 | +0.57% | 76,000 | 1495億8906万 | +2.46% | 13.84 | 0.85 |
03/17 | 2,469 | 2,485 | 2,442 | 2,442 | -1.53% | 109,000 | 1487億3635万 | +1.96% | 13.76 | 0.85 |
03/16 | 2,457 | 2,480 | 2,388 | 2,480 | -0.52% | 105,000 | 1510億5084万 | +3.68% | 13.97 | 0.86 |
03/15 | 2,473 | 2,494 | 2,442 | 2,493 | +1.34% | 73,000 | 1518億4264万 | +4.35% | 14.04 | 0.87 |
03/14 | 2,460 | 2,477 | 2,430 | 2,460 | -0.24% | 64,000 | 1498億3269万 | +3.14% | 13.86 | 0.86 |
03/13 | 2,477 | 2,507 | 2,464 | 2,466 | +0.24% | 72,000 | 1501億9813万 | +3.57% | 13.89 | 0.86 |
03/10 | 2,443 | 2,473 | 2,443 | 2,460 | +1.28% | 38,000 | 1498億3269万 | +3.36% | 13.86 | 0.86 |
03/09 | 2,405 | 2,429 | 2,371 | 2,429 | +2.49% | 51,000 | 1479億4455万 | +2.1% | 13.68 | 0.85 |
03/08 | 2,402 | 2,402 | 2,364 | 2,370 | -1.25% | 30,000 | 1443億5100万 | -0.34% | 13.35 | 0.82 |
03/07 | 2,392 | 2,416 | 2,377 | 2,400 | +0.21% | 61,000 | 1461億7823万 | +0.84% | 13.52 | 0.84 |
03/06 | 2,396 | 2,396 | 2,377 | 2,395 | +0.59% | 23,000 | 1458億7369万 | +0.59% | 13.49 | 0.83 |
03/03 | 2,373 | 2,395 | 2,373 | 2,381 | +0.68% | 21,000 | 1450億2099万 | -0.08% | 13.41 | 0.83 |
03/02 | 2,369 | 2,378 | 2,356 | 2,365 | +0.04% | 48,000 | 1440億4647万 | -0.92% | 13.32 | 0.82 |
03/01 | 2,328 | 2,366 | 2,328 | 2,364 | +0.98% | 13,000 | 1439億8556万 | -1.17% | 13.32 | 0.82 |
02/28 | 2,316 | 2,370 | 2,313 | 2,341 | +1.17% | 98,000 | 1425億8468万 | -2.21% | 13.19 | 0.81 |
02/27 | 2,339 | 2,340 | 2,300 | 2,314 | -1.78% | 42,000 | 1409億4018万 | -3.5% | 13.04 | 0.81 |
02/24 | 2,350 | 2,372 | 2,350 | 2,356 | -0.59% | 17,000 | 1434億9830万 | -1.96% | 13.27 | 0.82 |
02/23 | 2,350 | 2,381 | 2,350 | 2,370 | +0.98% | 46,000 | 1443億5100万 | -1.58% | 13.35 | 0.82 |
02/22 | 2,350 | 2,350 | 2,330 | 2,347 | +0.13% | 15,000 | 1429億5013万 | -2.65% | 13.22 | 0.82 |
02/21 | 2,350 | 2,365 | 2,330 | 2,344 | -0.26% | 95,000 | 1427億6741万 | -2.9% | 13.2 | 0.82 |
02/20 | 2,367 | 2,367 | 2,350 | 2,350 | -0.89% | 55,000 | 1431億3285万 | -2.85% | 13.24 | 0.82 |
02/17 | 2,365 | 2,375 | 2,365 | 2,371 | -0.79% | 8,000 | 1444億1191万 | -2.23% | 13.36 | 0.83 |
02/16 | 2,390 | 2,400 | 2,379 | 2,390 | 0% | 61,000 | 1455億6916万 | -1.65% | 13.46 | 0.83 |
02/15 | 2,401 | 2,402 | 2,390 | 2,390 | -0.25% | 50,000 | 1455億6916万 | -1.85% | 13.46 | 0.83 |
02/14 | 2,400 | 2,408 | 2,387 | 2,396 | +0.08% | 68,000 | 1459億3460万 | -1.8% | 13.5 | 0.83 |
02/13 | 2,420 | 2,420 | 2,371 | 2,394 | +0.63% | 18,000 | 1458億1279万 | -2.05% | 13.49 | 0.83 |
02/10 | 2,387 | 2,407 | 2,374 | 2,379 | -1% | 33,000 | 1448億9917万 | -2.82% | 13.4 | 0.83 |
02/09 | 2,397 | 2,403 | 2,363 | 2,403 | +0.97% | 49,000 | 1463億6096万 | -2.12% | 13.54 | 0.84 |
02/08 | 2,375 | 2,399 | 2,374 | 2,380 | +0.21% | 45,000 | 1449億6008万 | -3.29% | 13.41 | 0.83 |
02/07 | 2,428 | 2,460 | 2,375 | 2,375 | -2.66% | 70,000 | 1446億5554万 | -3.69% | 13.38 | 0.83 |
02/06 | 2,440 | 2,441 | 2,401 | 2,440 | 0% | 17,000 | 1486億1454万 | -1.13% | 13.75 | 0.85 |
02/03 | 2,399 | 2,440 | 2,394 | 2,440 | +1.46% | 50,000 | 1486億1454万 | -1.21% | 13.75 | 0.85 |
02/02 | 2,420 | 2,423 | 2,403 | 2,405 | -0.21% | 13,000 | 1464億8277万 | -2.71% | 13.55 | 0.84 |
02/01 | 2,430 | 2,434 | 2,410 | 2,410 | -0.99% | 27,000 | 1467億8731万 | -2.63% | 13.58 | 0.84 |
01/31 | 2,430 | 2,453 | 2,419 | 2,434 | +0.12% | 32,000 | 1482億4909万 | -1.78% | 13.71 | 0.85 |
01/30 | 2,480 | 2,480 | 2,431 | 2,431 | -2.02% | 13,000 | 1480億6637万 | -2.02% | 13.69 | 0.85 |
01/27 | 2,495 | 2,510 | 2,480 | 2,481 | -0.16% | 45,000 | 1511億1175万 | -0.12% | 13.98 | 0.86 |
01/26 | 2,450 | 2,494 | 2,449 | 2,485 | +2.22% | 45,000 | 1513億5538万 | 0% | 14 | 0.86 |
01/25 | 2,477 | 2,477 | 2,427 | 2,431 | +0.16% | 37,000 | 1480億6637万 | -2.21% | 13.69 | 0.85 |
01/24 | 2,450 | 2,450 | 2,419 | 2,427 | -0.94% | 47,000 | 1478億2274万 | -2.41% | 13.67 | 0.84 |
01/23 | 2,462 | 2,475 | 2,426 | 2,450 | -0.85% | 27,000 | 1492億2361万 | -1.49% | 13.8 | 0.85 |
01/20 | 2,447 | 2,473 | 2,420 | 2,471 | +1.06% | 27,000 | 1505億267万 | -0.6% | 13.92 | 0.86 |
01/19 | 2,469 | 2,469 | 2,445 | 2,445 | +0.33% | 17,000 | 1489億1907万 | -1.57% | 13.77 | 0.85 |
01/18 | 2,459 | 2,509 | 2,410 | 2,437 | -1.02% | 23,000 | 1484億3181万 | -1.85% | 13.73 | 0.85 |
01/17 | 2,485 | 2,494 | 2,398 | 2,462 | -1.12% | 88,000 | 1499億5450万 | -0.85% | 13.87 | 0.86 |
01/16 | 2,500 | 2,510 | 2,486 | 2,490 | -0.95% | 33,000 | 1516億5992万 | +0.36% | 14.03 | 0.87 |
01/13 | 2,524 | 2,524 | 2,505 | 2,514 | +0.56% | 16,000 | 1531億2170万 | +1.49% | 14.16 | 0.88 |
01/12 | 2,523 | 2,523 | 2,490 | 2,500 | -0.52% | 40,000 | 1522億6899万 | +1.09% | 14.08 | 0.87 |
01/11 | 2,508 | 2,522 | 2,504 | 2,513 | +0.2% | 23,000 | 1530億6079万 | +1.78% | 14.16 | 0.87 |
01/10 | 2,501 | 2,535 | 2,475 | 2,508 | +0.28% | 122,000 | 1527億5625万 | +1.79% | 14.13 | 0.87 |
01/06 | 2,529 | 2,529 | 2,478 | 2,501 | -1.61% | 37,000 | 1523億2990万 | +1.79% | 14.09 | 0.87 |
01/05 | 2,560 | 2,560 | 2,525 | 2,542 | -0.82% | 48,000 | 1548億2711万 | +3.71% | 14.32 | 0.88 |
01/04 | 2,516 | 2,567 | 2,516 | 2,563 | +3.01% | 35,000 | 1561億617万 | +4.83% | 14.44 | 0.89 |
2016 |
12/30 | 2,441 | 2,526 | 2,421 | 2,488 | +2.47% | 103,000 | 1515億3810万 | +2.05% | 14.02 | 0.87 |
12/29 | 2,493 | 2,493 | 2,411 | 2,428 | -2.88% | 45,000 | 1478億8365万 | -0.21% | 13.68 | 0.85 |
12/28 | 2,498 | 2,500 | 2,472 | 2,500 | +0.85% | 32,000 | 1522億6899万 | +2.92% | 14.08 | 0.87 |
12/27 | 2,480 | 2,503 | 2,470 | 2,479 | -0.12% | 37,000 | 1509億8993万 | +2.4% | 13.97 | 0.86 |
12/26 | 2,505 | 2,505 | 2,482 | 2,482 | -0.12% | 23,000 | 1511億7266万 | +2.9% | 13.98 | 0.86 |
12/22 | 2,479 | 2,510 | 2,465 | 2,485 | -0.6% | 44,000 | 1513億5538万 | +3.46% | 14 | 0.86 |
12/21 | 2,540 | 2,540 | 2,496 | 2,500 | -0.52% | 52,000 | 1522億6899万 | +4.6% | 14.08 | 0.87 |
12/20 | 2,479 | 2,530 | 2,469 | 2,513 | +0.28% | 91,000 | 1530億6079万 | +5.9% | 14.16 | 0.87 |
12/19 | 2,518 | 2,535 | 2,471 | 2,506 | +0.04% | 132,000 | 1526億3444万 | +6.41% | 14.12 | 0.87 |
12/16 | 2,500 | 2,530 | 2,482 | 2,505 | +1.58% | 109,000 | 1525億7353万 | +7.28% | 14.11 | 0.87 |
12/15 | 2,400 | 2,478 | 2,397 | 2,466 | +1.82% | 82,000 | 1501億9813万 | +6.43% | 13.89 | 0.86 |
12/14 | 2,435 | 2,435 | 2,404 | 2,422 | -0.45% | 61,000 | 1475億1820万 | +5.3% | 13.64 | 0.84 |
12/13 | 2,448 | 2,448 | 2,419 | 2,433 | +0.45% | 40,000 | 1481億8818万 | +6.48% | 13.71 | 0.85 |
12/12 | 2,473 | 2,499 | 2,398 | 2,422 | -0.04% | 79,000 | 1475億1820万 | +6.7% | 13.64 | 0.84 |
12/09 | 2,425 | 2,453 | 2,400 | 2,423 | -0.16% | 129,000 | 1475億7911万 | +7.5% | 13.65 | 0.84 |
12/08 | 2,416 | 2,435 | 2,406 | 2,427 | +0.62% | 48,000 | 1478億2274万 | +8.45% | 13.67 | 0.84 |
12/07 | 2,415 | 2,415 | 2,401 | 2,412 | +0.37% | 25,000 | 1469億912万 | +8.55% | 13.59 | 0.84 |
12/06 | 2,427 | 2,448 | 2,388 | 2,403 | +0.42% | 70,000 | 1463億6096万 | +8.93% | 13.54 | 0.84 |
12/05 | 2,425 | 2,440 | 2,391 | 2,393 | -0.79% | 130,000 | 1457億5188万 | +9.17% | 13.48 | 0.83 |
12/02 | 2,400 | 2,424 | 2,381 | 2,412 | +0.58% | 105,000 | 1469億912万 | +10.79% | 13.59 | 0.84 |
12/01 | 2,369 | 2,400 | 2,336 | 2,398 | +3.41% | 99,000 | 1460億5642万 | +11.02% | 13.51 | 0.83 |
11/30 | 2,364 | 2,364 | 2,319 | 2,319 | -1.53% | 72,000 | 1412億4472万 | +8.21% | 13.06 | 0.81 |
11/29 | 2,357 | 2,374 | 2,328 | 2,355 | -1.88% | 59,000 | 1434億3739万 | +10.56% | 13.27 | 0.82 |
11/28 | 2,365 | 2,407 | 2,351 | 2,400 | +1.1% | 97,000 | 1461億7823万 | +13.53% | 13.52 | 0.84 |
11/25 | 2,367 | 2,406 | 2,367 | 2,374 | +0.3% | 48,000 | 1445億9464万 | +13.16% | 13.37 | 0.83 |
11/24 | 2,364 | 2,434 | 2,340 | 2,367 | +2.07% | 68,000 | 1441億6828万 | +13.69% | 13.33 | 0.82 |
11/22 | 2,300 | 2,343 | 2,267 | 2,319 | +0.91% | 110,000 | 1412億4472万 | +12.19% | 13.06 | 0.81 |
11/21 | 2,256 | 2,321 | 2,248 | 2,298 | +1.86% | 80,000 | 1399億6566万 | +11.88% | 12.95 | 0.8 |
11/18 | 2,240 | 2,259 | 2,234 | 2,256 | +0.71% | 49,000 | 1374億754万 | +10.53% | 12.71 | 0.79 |
11/17 | 2,160 | 2,248 | 2,151 | 2,240 | +2.14% | 109,000 | 1364億3302万 | +10.29% | 12.62 | 0.78 |
11/16 | 2,101 | 2,197 | 2,099 | 2,193 | +5.99% | 80,000 | 1335億7036万 | +8.56% | 12.35 | 0.76 |
11/15 | 2,057 | 2,073 | 2,037 | 2,069 | +0.58% | 109,000 | 1260億1782万 | +2.83% | 11.66 | 0.72 |
11/14 | 2,046 | 2,062 | 2,027 | 2,057 | +2.08% | 36,000 | 1252億8693万 | +2.44% | 11.59 | 0.72 |
11/11 | 2,086 | 2,086 | 1,990 | 2,015 | -2.28% | 31,000 | 1227億2881万 | +0.5% | 11.35 | 0.7 |
11/10 | 2,051 | 2,094 | 2,047 | 2,062 | +1.73% | 57,000 | 1255億9146万 | +3% | 11.62 | 0.72 |
11/09 | 2,050 | 2,065 | 2,008 | 2,027 | -1.17% | 255,000 | 1234億5970万 | +1.55% | 11.42 | 0.71 |
11/08 | 2,021 | 2,074 | 2,001 | 2,051 | +0.15% | 163,000 | 1249億2148万 | +3.01% | 11.55 | 0.71 |
11/07 | 2,083 | 2,148 | 2,021 | 2,048 | +1.39% | 357,000 | 1247億3876万 | +3.17% | 11.54 | 0.71 |
11/04 | 1,984 | 2,049 | 1,984 | 2,020 | -0.15% | 57,000 | 1230億3334万 | +1.92% | 11.38 | 0.7 |