時価総額
2015/08/17~2016/01/15
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 | 9/1, 株式併合 10→1 |
2016 |
01/15 | 1,400 | 1,400 | 1,370 | 1,380 | -0.72% | 2,500 | 35億5056万 | -9.33% | - | 0.35 |
01/14 | 1,400 | 1,410 | 1,390 | 1,390 | -2.11% | 2,700 | 35億7629万 | -9.27% | - | 0.35 |
01/13 | 1,400 | 1,430 | 1,400 | 1,420 | +1.43% | 2,200 | 36億5347万 | -7.91% | - | 0.36 |
01/12 | 1,420 | 1,420 | 1,400 | 1,400 | -2.78% | 2,400 | 36億202万 | -9.74% | - | 0.35 |
01/08 | 1,410 | 1,450 | 1,410 | 1,440 | -1.37% | 5,300 | 37億493万 | -7.75% | - | 0.36 |
01/07 | 1,500 | 1,500 | 1,460 | 1,460 | -2.01% | 2,700 | 37億5639万 | -7.01% | - | 0.37 |
01/06 | 1,490 | 1,500 | 1,480 | 1,490 | 0% | 3,700 | 38億3357万 | -5.52% | - | 0.37 |
01/05 | 1,490 | 1,500 | 1,490 | 1,490 | -0.67% | 1,800 | 38億3357万 | -5.93% | - | 0.37 |
01/04 | 1,490 | 1,500 | 1,490 | 1,500 | -1.32% | 1,600 | 38億5930万 | -5.72% | - | 0.38 |
2015 |
12/30 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 1,700 | 39億1076万 | -4.88% | - | 0.38 |
12/29 | 1,520 | 1,520 | 1,480 | 1,500 | 0% | 3,000 | 38億5930万 | -6.48% | - | 0.38 |
12/28 | 1,480 | 1,510 | 1,470 | 1,500 | +3.45% | 3,200 | 38億5930万 | -6.83% | - | 0.38 |
12/25 | 1,480 | 1,480 | 1,400 | 1,450 | -3.33% | 12,100 | 37億3066万 | -10.33% | - | 0.36 |
12/24 | 1,530 | 1,550 | 1,500 | 1,500 | -1.96% | 9,500 | 38億5930万 | -7.69% | - | 0.38 |
12/22 | 1,560 | 1,560 | 1,520 | 1,530 | -1.92% | 5,700 | 39億3649万 | -6.19% | - | 0.38 |
12/21 | 1,580 | 1,580 | 1,530 | 1,560 | -1.89% | 7,500 | 40億1367万 | -4.65% | - | 0.39 |
12/18 | 1,630 | 1,630 | 1,590 | 1,590 | -1.85% | 3,100 | 40億9086万 | -3.05% | - | 0.4 |
12/17 | 1,610 | 1,620 | 1,590 | 1,620 | +0.62% | 2,700 | 41億6805万 | -1.46% | - | 0.41 |
12/16 | 1,630 | 1,630 | 1,590 | 1,610 | 0% | 4,400 | 41億4232万 | -2.19% | - | 0.4 |
12/15 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 1,300 | 41億4232万 | -2.37% | - | 0.4 |
12/14 | 1,600 | 1,640 | 1,580 | 1,610 | -0.62% | 9,700 | 41億4232万 | -2.54% | - | 0.4 |
12/11 | 1,650 | 1,650 | 1,620 | 1,620 | +0.62% | 2,600 | 41億6805万 | -2.06% | - | 0.41 |
12/10 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 1,900 | 41億4232万 | -2.72% | - | 0.4 |
12/09 | 1,630 | 1,630 | 1,610 | 1,610 | -1.23% | 1,000 | 41億4232万 | -2.78% | - | 0.4 |
12/08 | 1,640 | 1,640 | 1,620 | 1,630 | -0.61% | 3,000 | 41億9378万 | -1.69% | - | 0.41 |
12/07 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 800 | 42億1950万 | -1.09% | - | 0.41 |
12/04 | 1,640 | 1,640 | 1,630 | 1,630 | -1.21% | 1,000 | 41億9378万 | -1.75% | - | 0.41 |
12/03 | 1,650 | 1,650 | 1,640 | 1,650 | -0.6% | 1,900 | 42億4523万 | -0.6% | - | 0.41 |
12/02 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 1,200 | 42億7096万 | 0% | - | 0.42 |
12/01 | 1,640 | 1,660 | 1,640 | 1,660 | +1.22% | 1,900 | 42億7096万 | -0.06% | - | 0.42 |
11/30 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 700 | 42億1950万 | -1.26% | - | 0.41 |
11/27 | 1,660 | 1,670 | 1,650 | 1,660 | -0.6% | 1,000 | 42億7096万 | -0.18% | - | 0.42 |
11/26 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 1,500 | 42億9669万 | +0.36% | - | 0.42 |
11/25 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 700 | 42億9669万 | +0.36% | - | 0.42 |
11/24 | 1,660 | 1,680 | 1,660 | 1,680 | +1.82% | 1,000 | 43億2242万 | +0.96% | - | 0.42 |
11/20 | 1,650 | 1,670 | 1,650 | 1,650 | -0.6% | 1,800 | 42億4523万 | -0.84% | - | 0.41 |
11/19 | 1,660 | 1,670 | 1,660 | 1,660 | 0% | 2,700 | 42億7096万 | -0.36% | - | 0.42 |
11/18 | 1,670 | 1,670 | 1,650 | 1,660 | +0.61% | 1,600 | 42億7096万 | -0.36% | - | 0.42 |
11/17 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 1,500 | 42億4523万 | -1.02% | - | 0.41 |
11/16 | 1,650 | 1,660 | 1,640 | 1,650 | -1.2% | 1,700 | 42億4523万 | -1.08% | - | 0.41 |
11/13 | 1,660 | 1,670 | 1,650 | 1,670 | -0.6% | 2,400 | 42億9669万 | +0.06% | - | 0.42 |
11/12 | 1,680 | 1,680 | 1,660 | 1,680 | 0% | 2,600 | 43億2242万 | +0.72% | - | 0.42 |
11/11 | 1,660 | 1,690 | 1,660 | 1,680 | 0% | 1,600 | 43億2242万 | +0.72% | - | 0.42 |
11/10 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 800 | 43億2242万 | +0.84% | - | 0.42 |
11/09 | 1,680 | 1,680 | 1,650 | 1,670 | 0% | 1,600 | 42億9669万 | +0.3% | - | 0.42 |
11/06 | 1,640 | 1,670 | 1,640 | 1,670 | +1.83% | 1,000 | 42億9669万 | +0.42% | - | 0.42 |
11/05 | 1,650 | 1,660 | 1,640 | 1,640 | 0% | 900 | 42億1950万 | -1.2% | - | 0.41 |
11/04 | 1,670 | 1,670 | 1,640 | 1,640 | -0.61% | 800 | 42億1950万 | -1.2% | - | 0.41 |
11/02 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 600 | 42億4523万 | -0.6% | - | 0.41 |
10/30 | 1,680 | 1,680 | 1,650 | 1,650 | 0% | 2,600 | 42億4523万 | -0.48% | - | 0.41 |
10/29 | 1,670 | 1,670 | 1,650 | 1,650 | -0.6% | 1,200 | 42億4523万 | -0.36% | - | 0.41 |
10/28 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 900 | 42億7096万 | +0.36% | - | 0.42 |
10/27 | 1,660 | 1,660 | 1,620 | 1,660 | -1.19% | 2,600 | 42億7096万 | +0.42% | - | 0.42 |
10/26 | 1,690 | 1,690 | 1,650 | 1,680 | +1.2% | 2,000 | 43億2242万 | +1.76% | - | 0.42 |
10/23 | 1,700 | 1,700 | 1,660 | 1,660 | -1.78% | 3,400 | 42億7096万 | +0.73% | - | 0.42 |
10/22 | 1,700 | 1,700 | 1,690 | 1,690 | +0.6% | 1,100 | 43億4815万 | +2.67% | - | 0.42 |
10/21 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 500 | 43億2242万 | +2.25% | - | 0.42 |
10/20 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 300 | 42億9669万 | +1.83% | - | 0.42 |
10/19 | 1,700 | 1,700 | 1,670 | 1,680 | 0% | 900 | 43億2242万 | +2.63% | - | 0.42 |
10/16 | 1,710 | 1,710 | 1,680 | 1,680 | 0% | 1,300 | 43億2242万 | +2.88% | - | 0.42 |
10/15 | 1,690 | 1,690 | 1,670 | 1,680 | +0.6% | 900 | 43億2242万 | +3.13% | - | 0.42 |
10/14 | 1,700 | 1,700 | 1,660 | 1,670 | -0.6% | 700 | 42億9669万 | +2.58% | - | 0.42 |
10/13 | 1,680 | 1,720 | 1,650 | 1,680 | 0% | 3,700 | 43億2242万 | +3.19% | - | 0.42 |
10/09 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 500 | 43億2242万 | +3.19% | - | 0.42 |
10/08 | 1,670 | 1,680 | 1,660 | 1,670 | +0.6% | 1,300 | 42億9669万 | +2.58% | - | 0.42 |
10/07 | 1,680 | 1,680 | 1,660 | 1,660 | 0% | 500 | 42億7096万 | +1.84% | - | 0.42 |
10/06 | 1,650 | 1,680 | 1,640 | 1,660 | +0.61% | 1,900 | 42億7096万 | +1.72% | - | 0.42 |
10/05 | 1,640 | 1,650 | 1,620 | 1,650 | 0% | 1,200 | 42億4523万 | +1.1% | - | 0.41 |
10/02 | 1,610 | 1,650 | 1,610 | 1,650 | +2.48% | 1,200 | 42億4523万 | +0.86% | - | 0.41 |
10/01 | 1,610 | 1,610 | 1,590 | 1,610 | +0.63% | 1,000 | 41億4232万 | -1.59% | - | 0.4 |
09/30 | 1,620 | 1,640 | 1,590 | 1,600 | -1.84% | 2,200 | 41億1659万 | -2.38% | - | 0.4 |
09/29 | 1,650 | 1,650 | 1,590 | 1,630 | -1.21% | 2,300 | 41億9378万 | -0.97% | - | 0.41 |
09/28 | 1,610 | 1,670 | 1,610 | 1,650 | +2.48% | 1,300 | 42億4523万 | -0.12% | - | 0.41 |
09/25 | 1,620 | 1,620 | 1,570 | 1,610 | +0.63% | 1,100 | 41億4232万 | -2.95% | - | 0.4 |
09/24 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 2,600 | 41億1659万 | -4.13% | - | 0.4 |
09/18 | 1,590 | 1,600 | 1,590 | 1,600 | -1.84% | 4,300 | 41億1659万 | -4.65% | - | 0.4 |
09/17 | 1,610 | 1,630 | 1,600 | 1,630 | +1.24% | 1,600 | 41億9378万 | -3.32% | - | 0.41 |
09/16 | 1,610 | 1,610 | 1,590 | 1,610 | +0.63% | 800 | 41億4232万 | -4.96% | - | 0.4 |
09/15 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 800 | 41億1659万 | -5.99% | - | 0.4 |
09/14 | 1,590 | 1,660 | 1,590 | 1,610 | -0.62% | 2,100 | 41億4232万 | -5.9% | - | 0.4 |
09/11 | 1,590 | 1,620 | 1,570 | 1,620 | +1.25% | 4,500 | 41億6805万 | -5.81% | - | 0.41 |
09/10 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 1,000 | 41億1659万 | -7.41% | - | 0.4 |
09/09 | 1,580 | 1,610 | 1,580 | 1,600 | +1.91% | 2,200 | 41億1659万 | -7.89% | - | 0.4 |
09/08 | 1,580 | 1,580 | 1,550 | 1,570 | -1.26% | 1,400 | 40億3940万 | -10.08% | - | 0.39 |
09/07 | 1,600 | 1,620 | 1,550 | 1,590 | -3.64% | 5,500 | 40億9086万 | -9.45% | - | 0.4 |
09/04 | 1,670 | 1,670 | 1,650 | 1,650 | -1.79% | 700 | 42億4523万 | -6.52% | - | 0.41 |
09/03 | 1,670 | 1,700 | 1,660 | 1,680 | +0.6% | 1,300 | 43億2242万 | -5.19% | - | 0.42 |
09/02 | 1,660 | 1,680 | 1,650 | 1,670 | -0.6% | 2,400 | 42億9669万 | -6.02% | - | 0.42 |
09/01 | 1,710 | 1,710 | 1,680 | 1,680 | -1.75% | 2,300 | 43億2242万 | -5.83% | - | 0.42 |
08/31 | 1,730 | 1,730 | 1,690 | 1,710 | -0.58% | 1,500 | 43億9961万 | -4.47% | - | 0.43 |
08/28 | 1,700 | 1,730 | 1,700 | 1,720 | +2.99% | 3,400 | 44億2533万 | -4.12% | - | 0.43 |
08/27 | 1,730 | 1,730 | 1,670 | 1,670 | -3.47% | 4,700 | 42億9669万 | -7.22% | - | 0.42 |
08/26 | 1,670 | 1,730 | 1,650 | 1,730 | +4.85% | 6,300 | 44億5106万 | -4.31% | - | 0.43 |
08/25 | 1,670 | 1,700 | 1,590 | 1,650 | -2.37% | 5,600 | 42億4523万 | -8.99% | - | 0.41 |
08/24 | 1,770 | 1,800 | 1,680 | 1,690 | -4.52% | 6,400 | 43億4815万 | -7.24% | - | 0.42 |
08/21 | 1,790 | 1,800 | 1,770 | 1,770 | -1.67% | 4,700 | 45億5398万 | -3.12% | - | 0.44 |
08/20 | 1,830 | 1,840 | 1,800 | 1,800 | -1.1% | 4,500 | 46億3116万 | -1.59% | - | 0.45 |
08/19 | 1,840 | 1,870 | 1,820 | 1,820 | -2.15% | 6,300 | 46億8262万 | -0.6% | - | 0.46 |
08/18 | 1,830 | 1,980 | 1,830 | 1,860 | +2.76% | 13,500 | 47億8554万 | +1.53% | - | 0.47 |
08/17 | 1,810 | 1,810 | 1,800 | 1,810 | +0.56% | 1,900 | 46億5689万 | -1.09% | - | 0.45 |