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 | 3,290 | 3,295 | 3,180 | 3,225 | -4.02% | 483,900 | 1452億2011万 | +1.22% | - | 1.92 |
02/23 | 3,395 | 3,400 | 3,340 | 3,360 | -0.59% | 229,500 | 1512億9909万 | +5.59% | - | 2 |
02/22 | 3,300 | 3,435 | 3,265 | 3,380 | +3.68% | 538,700 | 1521億9968万 | +6.56% | - | 2.01 |
02/21 | 3,320 | 3,325 | 3,220 | 3,260 | -1.95% | 371,000 | 1467億9614万 | +3.23% | - | 1.94 |
02/20 | 3,280 | 3,350 | 3,270 | 3,325 | +0.91% | 404,000 | 1497億2306万 | +5.72% | - | 1.98 |
02/17 | 3,280 | 3,315 | 3,260 | 3,295 | -0.15% | 299,200 | 1483億7217万 | +5.31% | - | 1.96 |
02/16 | 3,345 | 3,380 | 3,290 | 3,300 | +0.3% | 309,200 | 1485億9732万 | +5.94% | - | 1.96 |
02/15 | 3,340 | 3,340 | 3,255 | 3,290 | -0.6% | 555,500 | 1481億4703万 | +6.09% | - | 1.96 |
02/14 | 3,150 | 3,345 | 3,125 | 3,310 | +7.12% | 1,113,000 | 1490億4762万 | +7.09% | - | 1.97 |
02/13 | 3,105 | 3,145 | 3,075 | 3,090 | -0.48% | 514,100 | 1391億4113万 | +0.32% | - | 1.84 |
02/10 | 3,115 | 3,285 | 3,050 | 3,105 | +1.97% | 1,139,800 | 1398億1657万 | +0.81% | - | 1.85 |
02/09 | 2,986 | 3,060 | 2,954 | 3,045 | +1.33% | 330,500 | 1371億1480万 | -1.04% | - | 1.81 |
02/08 | 3,025 | 3,050 | 3,000 | 3,005 | -1.31% | 315,200 | 1353億1362万 | -2.18% | - | 1.79 |
02/07 | 3,080 | 3,085 | 3,035 | 3,045 | -2.09% | 266,800 | 1371億1480万 | -0.62% | - | 1.81 |
02/06 | 3,115 | 3,130 | 3,085 | 3,110 | +0.81% | 187,600 | 1400億4172万 | +1.77% | - | 1.85 |
02/03 | 3,100 | 3,135 | 3,060 | 3,085 | -0.16% | 115,200 | 1389億1598万 | +1.31% | - | 1.84 |
02/02 | 3,145 | 3,145 | 3,075 | 3,090 | -1.12% | 226,700 | 1391億4113万 | +1.81% | - | 1.84 |
02/01 | 3,095 | 3,145 | 3,085 | 3,125 | +0.81% | 233,500 | 1407億1716万 | +3.37% | - | 1.86 |
01/31 | 3,130 | 3,175 | 3,095 | 3,100 | -1.59% | 297,400 | 1395億9142万 | +2.99% | - | 1.85 |
01/30 | 3,180 | 3,205 | 3,135 | 3,150 | -2.33% | 212,500 | 1418億4290万 | +5.04% | - | 1.87 |
01/27 | 3,240 | 3,240 | 3,205 | 3,225 | +0.47% | 237,600 | 1452億2011万 | +7.93% | - | 1.92 |
01/26 | 3,270 | 3,270 | 3,180 | 3,210 | -0.62% | 335,100 | 1445億4467万 | +7.94% | - | 1.91 |
01/25 | 3,230 | 3,275 | 3,220 | 3,230 | +2.87% | 467,100 | 1454億4526万 | +9.12% | - | 1.92 |
01/24 | 3,200 | 3,215 | 3,140 | 3,140 | -0.32% | 199,300 | 1413億9260万 | +6.62% | - | 1.87 |
01/23 | 3,155 | 3,200 | 3,115 | 3,150 | +1.12% | 401,800 | 1418億4290万 | +7.33% | - | 1.87 |
01/20 | 3,135 | 3,190 | 3,090 | 3,115 | +0.16% | 527,900 | 1402億6687万 | +6.57% | - | 1.85 |
01/19 | 3,050 | 3,120 | 3,050 | 3,110 | +2.47% | 410,000 | 1400億4172万 | +6.84% | - | 1.85 |
01/18 | 3,030 | 3,080 | 2,949 | 3,035 | +3.55% | 472,700 | 1366億6451万 | +4.69% | - | 1.81 |
01/17 | 2,935 | 2,961 | 2,908 | 2,931 | -0.17% | 187,300 | 1319億8144万 | +1.42% | - | 1.74 |
01/16 | 2,949 | 2,963 | 2,920 | 2,936 | -0.47% | 331,500 | 1322億659万 | +1.84% | - | 1.75 |
01/13 | 2,950 | 2,967 | 2,944 | 2,950 | -0.17% | 220,000 | 1328億3700万 | +2.57% | - | 1.76 |
01/12 | 3,010 | 3,020 | 2,950 | 2,955 | -2.15% | 329,600 | 1330億6215万 | +3.25% | - | 1.76 |
01/11 | 3,000 | 3,040 | 2,985 | 3,020 | -0.82% | 281,700 | 1359億8906万 | +5.96% | - | 1.8 |
01/10 | 3,070 | 3,095 | 3,020 | 3,045 | -1.3% | 375,600 | 1371億1480万 | +7.56% | - | 1.81 |
01/06 | 3,050 | 3,120 | 2,962 | 3,085 | +1.48% | 439,900 | 1389億1598万 | +9.94% | - | 1.84 |
01/05 | 2,918 | 3,050 | 2,904 | 3,040 | +4.68% | 963,400 | 1368億8965万 | +9.43% | - | 1.81 |
01/04 | 2,820 | 2,904 | 2,815 | 2,904 | +3.13% | 583,300 | 1307億6564万 | +5.48% | - | 1.73 |
2016 |
12/30 | 2,812 | 2,822 | 2,749 | 2,816 | -0.81% | 241,800 | 1268億305万 | +3% | - | 1.68 |
12/29 | 2,826 | 2,850 | 2,806 | 2,839 | -0.39% | 192,300 | 1278億3873万 | +4.53% | - | 1.69 |
12/28 | 2,832 | 2,869 | 2,806 | 2,850 | +1.06% | 192,600 | 1283億3405万 | +5.63% | - | 1.7 |
12/27 | 2,798 | 2,865 | 2,789 | 2,820 | +0.97% | 216,200 | 1269億8317万 | +5.18% | - | 1.68 |
12/26 | 2,805 | 2,870 | 2,781 | 2,793 | -0.71% | 295,200 | 1257億6737万 | +4.72% | - | 1.66 |
12/22 | 2,815 | 2,851 | 2,761 | 2,813 | -0.25% | 321,600 | 1266億6796万 | +5.99% | - | 1.67 |
12/21 | 2,883 | 2,898 | 2,816 | 2,820 | -1.74% | 329,200 | 1269億8317万 | +6.66% | - | 1.68 |
12/20 | 2,894 | 2,894 | 2,812 | 2,870 | -0.17% | 195,400 | 1292億3464万 | +9.04% | - | 1.71 |
12/19 | 2,850 | 2,885 | 2,840 | 2,875 | +0.63% | 220,500 | 1294億5979万 | +9.86% | - | 1.71 |
12/16 | 2,915 | 2,939 | 2,857 | 2,857 | -0.28% | 313,300 | 1286億4926万 | +9.88% | - | 1.7 |
12/15 | 2,874 | 2,914 | 2,859 | 2,865 | -0.28% | 319,900 | 1290億949万 | +10.75% | - | 1.71 |
12/14 | 2,841 | 2,884 | 2,827 | 2,873 | +0.95% | 263,900 | 1293億6973万 | +11.83% | - | 1.71 |
12/13 | 2,827 | 2,853 | 2,781 | 2,846 | +1.07% | 171,100 | 1281億5393万 | +11.26% | - | 1.69 |
12/12 | 2,853 | 2,891 | 2,800 | 2,816 | 0% | 406,500 | 1268億305万 | +10.74% | - | 1.68 |
12/09 | 2,829 | 2,916 | 2,782 | 2,816 | +0.25% | 1,045,700 | 1268億305万 | +11.39% | - | 1.68 |
12/08 | 2,800 | 2,820 | 2,778 | 2,809 | +1.92% | 596,600 | 1264億8784万 | +11.91% | - | 1.67 |
12/07 | 2,755 | 2,795 | 2,727 | 2,756 | +0.04% | 425,900 | 1241億128万 | +10.42% | - | 1.64 |
12/06 | 2,668 | 2,799 | 2,666 | 2,755 | +5.31% | 1,167,000 | 1240億5625万 | +10.73% | - | 1.64 |
12/05 | 2,680 | 2,727 | 2,574 | 2,616 | -1.32% | 574,000 | 1177億9715万 | +5.57% | - | 1.56 |
12/02 | 2,542 | 2,667 | 2,526 | 2,651 | +3.96% | 795,400 | 1193億7318万 | +7.15% | - | 1.58 |
12/01 | 2,468 | 2,588 | 2,457 | 2,550 | +5.24% | 932,600 | 1148億2520万 | +3.36% | - | 1.52 |
11/30 | 2,389 | 2,430 | 2,381 | 2,423 | +1.68% | 509,100 | 1091億646万 | -1.66% | - | 1.44 |
11/29 | 2,420 | 2,429 | 2,380 | 2,383 | -1.41% | 221,800 | 1073億528万 | -3.4% | - | 1.42 |
11/28 | 2,410 | 2,436 | 2,389 | 2,417 | -0.62% | 269,000 | 1088億3628万 | -2.22% | - | 1.44 |
11/25 | 2,428 | 2,499 | 2,419 | 2,432 | +2.79% | 657,300 | 1095億1172万 | -1.78% | - | 1.45 |
11/24 | 2,399 | 2,406 | 2,355 | 2,366 | -0.96% | 560,900 | 1065億3978万 | -4.56% | - | 1.41 |
11/22 | 2,389 | 2,416 | 2,368 | 2,389 | -0.79% | 403,200 | 1075億7545万 | -3.9% | - | 1.42 |
11/21 | 2,448 | 2,470 | 2,389 | 2,408 | -2.27% | 412,700 | 1084億3101万 | -3.41% | - | 1.43 |
11/18 | 2,518 | 2,528 | 2,441 | 2,464 | -0.36% | 277,100 | 1109億5267万 | -1.4% | - | 1.47 |
11/17 | 2,546 | 2,583 | 2,455 | 2,473 | -3.7% | 364,800 | 1113億5793万 | -1.12% | - | 1.47 |
11/16 | 2,540 | 2,578 | 2,532 | 2,568 | +1.58% | 180,600 | 1156億3573万 | +2.51% | - | 1.53 |
11/15 | 2,464 | 2,556 | 2,464 | 2,528 | +2.02% | 270,100 | 1138億3455万 | +0.8% | - | 1.5 |
11/14 | 2,459 | 2,510 | 2,439 | 2,478 | +1.1% | 355,600 | 1115億8308万 | -1.39% | - | 1.47 |
11/11 | 2,593 | 2,609 | 2,432 | 2,451 | -3.62% | 484,500 | 1103億6728万 | -2.7% | - | 1.46 |
11/10 | 2,499 | 2,595 | 2,490 | 2,543 | +4.82% | 402,900 | 1145億1000万 | +0.83% | - | 1.51 |
11/09 | 2,589 | 2,590 | 2,320 | 2,426 | -6.08% | 886,300 | 1092億4155万 | -3.73% | - | 1.44 |
11/08 | 2,450 | 2,655 | 2,450 | 2,583 | +4.03% | 1,420,600 | 1163億1118万 | +2.38% | - | 1.54 |
11/07 | 2,445 | 2,513 | 2,433 | 2,483 | +1.6% | 303,900 | 1118億823万 | -1.43% | - | 1.48 |
11/04 | 2,337 | 2,459 | 2,305 | 2,444 | +3.78% | 511,900 | 1100億5208万 | -3.05% | - | 1.45 |
11/02 | 2,424 | 2,440 | 2,340 | 2,355 | -4.35% | 459,200 | 1060億4445万 | -6.66% | - | 1.4 |
11/01 | 2,516 | 2,521 | 2,451 | 2,462 | -3.19% | 242,700 | 1108億6261万 | -2.65% | - | 1.47 |
10/31 | 2,495 | 2,550 | 2,490 | 2,543 | +1.36% | 149,800 | 1145億1000万 | +0.63% | - | 1.51 |
10/28 | 2,534 | 2,534 | 2,499 | 2,509 | 0% | 152,700 | 1129億7899万 | -0.55% | - | 1.49 |
10/27 | 2,500 | 2,518 | 2,483 | 2,509 | +1.25% | 100,900 | 1129億7899万 | -0.55% | - | 1.49 |
10/26 | 2,479 | 2,490 | 2,467 | 2,478 | -0.56% | 54,900 | 1115億8308万 | -1.63% | - | 1.47 |
10/25 | 2,536 | 2,536 | 2,482 | 2,492 | -0.44% | 66,000 | 1122億1349万 | -0.99% | - | 1.48 |
10/24 | 2,502 | 2,514 | 2,448 | 2,503 | +0.12% | 156,600 | 1127億882万 | -0.36% | - | 1.49 |
10/21 | 2,545 | 2,545 | 2,499 | 2,500 | -0.56% | 72,900 | 1125億7373万 | -0.28% | - | 1.49 |
10/20 | 2,520 | 2,538 | 2,499 | 2,514 | +0.4% | 209,300 | 1132億414万 | +0.32% | - | 1.5 |
10/19 | 2,554 | 2,574 | 2,499 | 2,504 | -1.8% | 166,300 | 1127億5385万 | +0.12% | - | 1.49 |
10/18 | 2,548 | 2,563 | 2,499 | 2,550 | -0.31% | 125,300 | 1148億2520万 | +1.96% | - | 1.52 |
10/17 | 2,531 | 2,591 | 2,531 | 2,558 | +0.47% | 71,600 | 1151億8544万 | +2.24% | - | 1.52 |
10/14 | 2,520 | 2,548 | 2,520 | 2,546 | +0.47% | 77,300 | 1146億4508万 | +1.72% | - | 1.52 |
10/13 | 2,582 | 2,586 | 2,502 | 2,534 | -0.9% | 130,700 | 1141億473万 | +1.2% | - | 1.51 |
10/12 | 2,623 | 2,655 | 2,502 | 2,557 | -3.07% | 507,600 | 1151億4041万 | +1.95% | - | 1.52 |
10/11 | 2,706 | 2,762 | 2,591 | 2,638 | -1.24% | 532,900 | 1187億8780万 | +5.31% | - | 1.57 |
10/07 | 2,630 | 2,671 | 2,603 | 2,671 | +1.75% | 334,900 | 1202億7377万 | +6.93% | - | 1.59 |
10/06 | 2,527 | 2,631 | 2,504 | 2,625 | +4.25% | 470,500 | 1182億241万 | +5.38% | - | 1.56 |
10/05 | 2,511 | 2,533 | 2,496 | 2,518 | +1.17% | 192,600 | 1133億8426万 | +1.41% | - | 1.5 |
10/04 | 2,526 | 2,540 | 2,450 | 2,489 | -0.99% | 170,800 | 1120億7840万 | +0.32% | - | 1.48 |
10/03 | 2,483 | 2,517 | 2,451 | 2,514 | +1.05% | 171,700 | 1132億414万 | +1.45% | - | 1.5 |
09/30 | 2,484 | 2,493 | 2,440 | 2,488 | -1.11% | 115,500 | 1120億3337万 | +0.53% | - | 1.45 |
09/29 | 2,499 | 2,542 | 2,487 | 2,516 | +1% | 238,500 | 1132億9420万 | +1.7% | - | 1.47 |