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 | 745 | 748 | 728 | 728 | -2.02% | 68,000 | 268億2673万 | -4.71% | 6.62 | 0.82 |
03/30 | 748 | 752 | 738 | 743 | -0.54% | 62,300 | 273億7948万 | -2.88% | 6.76 | 0.84 |
03/29 | 755 | 756 | 747 | 747 | -2.99% | 103,000 | 275億2688万 | -2.35% | 6.8 | 0.85 |
03/28 | 764 | 770 | 761 | 770 | +1.18% | 286,000 | 283億7443万 | +0.65% | 7.01 | 0.87 |
03/27 | 766 | 767 | 760 | 761 | -0.65% | 89,100 | 280億4278万 | -0.39% | 6.92 | 0.86 |
03/24 | 761 | 771 | 757 | 766 | +0.52% | 56,500 | 282億2703万 | +0.26% | 6.97 | 0.87 |
03/23 | 765 | 766 | 761 | 762 | -0.26% | 46,900 | 280億7963万 | -0.13% | 6.93 | 0.86 |
03/22 | 774 | 776 | 764 | 764 | -2.05% | 80,800 | 281億5333万 | +0.26% | 6.95 | 0.86 |
03/21 | 780 | 783 | 776 | 780 | -0.13% | 57,000 | 287億4293万 | +2.36% | 7.1 | 0.88 |
03/17 | 779 | 782 | 777 | 781 | +0.13% | 43,500 | 287億7978万 | +2.76% | 7.11 | 0.88 |
03/16 | 776 | 781 | 775 | 780 | +0.26% | 49,600 | 287億4293万 | +2.77% | 7.1 | 0.88 |
03/15 | 780 | 780 | 773 | 778 | -0.26% | 47,100 | 286億6923万 | +2.77% | 7.08 | 0.88 |
03/14 | 780 | 782 | 778 | 780 | +0.26% | 34,100 | 287億4293万 | +3.31% | 7.1 | 0.88 |
03/13 | 779 | 781 | 778 | 778 | 0% | 56,400 | 286億6923万 | +3.18% | 7.08 | 0.88 |
03/10 | 775 | 784 | 775 | 778 | +0.52% | 102,000 | 286億6923万 | +3.46% | 7.08 | 0.88 |
03/09 | 778 | 778 | 772 | 774 | -0.26% | 32,300 | 285億2183万 | +3.06% | 7.04 | 0.88 |
03/08 | 775 | 778 | 772 | 776 | +0.13% | 69,800 | 285億9553万 | +3.47% | 7.06 | 0.88 |
03/07 | 778 | 778 | 772 | 775 | +0.13% | 64,600 | 285億5868万 | +3.47% | 7.05 | 0.88 |
03/06 | 769 | 775 | 764 | 774 | +1.31% | 85,200 | 285億2183万 | +3.34% | 7.04 | 0.88 |
03/03 | 756 | 764 | 756 | 764 | +0.92% | 65,200 | 281億5333万 | +2.14% | 6.95 | 0.86 |
03/02 | 756 | 757 | 753 | 757 | +0.53% | 57,500 | 278億9538万 | +1.2% | 6.89 | 0.86 |
03/01 | 750 | 753 | 747 | 753 | +0.8% | 51,900 | 277億4798万 | +0.8% | 6.85 | 0.85 |
02/28 | 750 | 754 | 746 | 747 | 0% | 54,300 | 275億2688万 | 0% | 6.8 | 0.85 |
02/27 | 746 | 750 | 745 | 747 | -0.13% | 40,500 | 275億2688万 | 0% | 6.8 | 0.85 |
02/24 | 743 | 749 | 743 | 748 | +0.27% | 71,900 | 275億6373万 | +0.13% | 6.81 | 0.85 |
02/23 | 749 | 749 | 744 | 746 | -0.13% | 26,800 | 274億9003万 | -0.13% | 6.79 | 0.84 |
02/22 | 750 | 750 | 746 | 747 | -0.4% | 39,100 | 275億2688万 | 0% | 6.8 | 0.85 |
02/21 | 746 | 750 | 743 | 750 | +0.54% | 34,900 | 276億3743万 | +0.4% | 6.82 | 0.85 |
02/20 | 750 | 750 | 741 | 746 | 0% | 48,600 | 274億9003万 | -0.13% | 6.79 | 0.84 |
02/17 | 744 | 746 | 739 | 746 | +0.27% | 36,200 | 274億9003万 | -0.13% | 6.79 | 0.84 |
02/16 | 750 | 750 | 742 | 744 | -0.67% | 33,000 | 274億1633万 | -0.53% | 6.77 | 0.84 |
02/15 | 748 | 751 | 744 | 749 | +1.22% | 38,300 | 276億58万 | +0.13% | 6.81 | 0.85 |
02/14 | 747 | 749 | 740 | 740 | -0.94% | 52,100 | 272億6893万 | -1.2% | 6.73 | 0.84 |
02/13 | 750 | 752 | 745 | 747 | +0.54% | 53,700 | 275億2688万 | -0.4% | 6.8 | 0.85 |
02/10 | 746 | 746 | 741 | 743 | +0.81% | 36,300 | 273億7948万 | -1.07% | 6.76 | 0.84 |
02/09 | 738 | 743 | 737 | 737 | -0.41% | 24,100 | 271億5838万 | -1.99% | 6.71 | 0.83 |
02/08 | 737 | 741 | 736 | 740 | +0.27% | 38,300 | 272億6893万 | -1.86% | 6.73 | 0.84 |
02/07 | 739 | 741 | 736 | 738 | -0.81% | 42,900 | 271億9523万 | -2.12% | 6.71 | 0.84 |
02/06 | 751 | 751 | 743 | 744 | -0.4% | 41,100 | 274億1633万 | -1.46% | 6.77 | 0.84 |
02/03 | 750 | 755 | 747 | 747 | -0.4% | 41,200 | 275億2688万 | -1.06% | 6.8 | 0.85 |
02/02 | 757 | 758 | 750 | 750 | -0.92% | 47,400 | 276億3743万 | -0.66% | 6.82 | 0.85 |
02/01 | 759 | 760 | 750 | 757 | +0.53% | 92,400 | 278億9538万 | +0.26% | 6.89 | 0.86 |
01/31 | 752 | 757 | 752 | 753 | -0.4% | 56,400 | 277億4798万 | -0.26% | 6.85 | 0.85 |
01/30 | 756 | 757 | 752 | 756 | 0% | 43,600 | 278億5853万 | +0.13% | 6.88 | 0.86 |
01/27 | 757 | 758 | 752 | 756 | +0.13% | 36,300 | 278億5853万 | +0.13% | 6.88 | 0.86 |
01/26 | 751 | 757 | 747 | 755 | +1.21% | 91,700 | 278億2168万 | 0% | 6.87 | 0.85 |
01/25 | 755 | 755 | 746 | 746 | -0.67% | 44,200 | 274億9003万 | -1.06% | 6.79 | 0.84 |
01/24 | 745 | 752 | 744 | 751 | +0.54% | 34,500 | 276億7428万 | -0.53% | 6.83 | 0.85 |
01/23 | 747 | 750 | 745 | 747 | -0.27% | 30,100 | 275億2688万 | -1.06% | 6.8 | 0.85 |
01/20 | 746 | 752 | 746 | 749 | 0% | 35,700 | 276億58万 | -0.79% | 6.81 | 0.85 |
01/19 | 746 | 752 | 746 | 749 | +0.81% | 37,100 | 276億58万 | -0.93% | 6.81 | 0.85 |
01/18 | 736 | 745 | 728 | 743 | +0.27% | 41,800 | 273億7948万 | -1.72% | 6.76 | 0.84 |
01/17 | 752 | 752 | 738 | 741 | -1.46% | 56,200 | 273億578万 | -2.11% | 6.74 | 0.84 |
01/16 | 760 | 761 | 752 | 752 | -1.18% | 46,000 | 277億1113万 | -0.66% | 6.84 | 0.85 |
01/13 | 761 | 763 | 759 | 761 | 0% | 34,100 | 280億4278万 | +0.66% | 6.92 | 0.86 |
01/12 | 770 | 770 | 758 | 761 | -1.17% | 54,900 | 280億4278万 | +0.93% | 6.92 | 0.86 |
01/11 | 773 | 773 | 767 | 770 | +0.26% | 36,800 | 283億7443万 | +2.26% | 7.01 | 0.87 |
01/10 | 772 | 773 | 767 | 768 | -0.13% | 88,400 | 283億73万 | +2.26% | 6.99 | 0.87 |
01/06 | 768 | 771 | 767 | 769 | -0.39% | 46,100 | 283億3758万 | +2.67% | 7 | 0.87 |
01/05 | 769 | 773 | 765 | 772 | +0.39% | 78,600 | 284億4813万 | +3.35% | 7.02 | 0.87 |
01/04 | 759 | 769 | 754 | 769 | +2.12% | 114,800 | 283億3758万 | +3.08% | 7 | 0.87 |
2016 |
12/30 | 748 | 754 | 748 | 753 | -0.13% | 86,600 | 277億4798万 | +1.21% | 6.85 | 0.85 |
12/29 | 750 | 756 | 744 | 754 | +0.27% | 82,300 | 277億8483万 | +1.62% | 6.86 | 0.85 |
12/28 | 751 | 753 | 746 | 752 | +0.4% | 27,900 | 277億1113万 | +1.62% | 6.84 | 0.85 |
12/27 | 751 | 753 | 748 | 749 | -0.4% | 31,900 | 276億58万 | +1.49% | 6.81 | 0.85 |
12/26 | 747 | 754 | 745 | 752 | +0.53% | 47,000 | 277億1113万 | +2.17% | 6.84 | 0.85 |
12/22 | 748 | 751 | 747 | 748 | -0.53% | 55,400 | 275億6373万 | +2.05% | 6.81 | 0.85 |
12/21 | 755 | 759 | 748 | 752 | -0.4% | 78,800 | 277億1113万 | +2.87% | 6.84 | 0.85 |
12/20 | 748 | 758 | 748 | 755 | +0.94% | 40,300 | 278億2168万 | +3.57% | 6.87 | 0.85 |
12/19 | 751 | 753 | 741 | 748 | -0.4% | 77,400 | 275億6373万 | +3.03% | 6.81 | 0.85 |
12/16 | 758 | 758 | 750 | 751 | -0.13% | 61,900 | 276億7428万 | +3.73% | 6.83 | 0.85 |
12/15 | 755 | 762 | 749 | 752 | -0.66% | 64,000 | 277億1113万 | +4.3% | 6.84 | 0.85 |
12/14 | 757 | 765 | 754 | 757 | +0.4% | 64,900 | 278億9538万 | +5.43% | 6.89 | 0.86 |
12/13 | 755 | 759 | 751 | 754 | -0.53% | 69,300 | 277億8483万 | +5.45% | 6.86 | 0.85 |
12/12 | 760 | 765 | 753 | 758 | -0.26% | 45,100 | 279億3223万 | +6.31% | 6.9 | 0.86 |
12/09 | 759 | 763 | 753 | 760 | +0.26% | 85,200 | 280億593万 | +7.04% | 6.91 | 0.86 |
12/08 | 745 | 758 | 745 | 758 | +2.02% | 141,700 | 279億3223万 | +7.21% | 6.9 | 0.86 |
12/07 | 731 | 744 | 731 | 743 | +1.92% | 170,700 | 273億7948万 | +5.39% | 6.76 | 0.84 |
12/06 | 724 | 731 | 724 | 729 | +0.83% | 140,900 | 268億6358万 | +3.7% | 6.63 | 0.82 |
12/05 | 722 | 724 | 719 | 723 | -0.41% | 45,800 | 266億4248万 | +2.99% | 6.58 | 0.82 |
12/02 | 723 | 731 | 723 | 726 | 0% | 35,000 | 267億5303万 | +3.71% | 6.61 | 0.82 |
12/01 | 735 | 737 | 725 | 726 | +0.28% | 112,800 | 267億5303万 | +3.86% | 6.61 | 0.82 |
11/30 | 722 | 726 | 722 | 724 | +0.28% | 80,000 | 266億7933万 | +3.87% | 6.59 | 0.82 |
11/29 | 719 | 727 | 719 | 722 | -0.96% | 39,800 | 266億563万 | +3.88% | 6.57 | 0.82 |
11/28 | 711 | 730 | 711 | 729 | +2.24% | 90,500 | 268億6358万 | +5.19% | 6.63 | 0.82 |
11/25 | 710 | 716 | 708 | 713 | +0.85% | 108,700 | 262億7398万 | +3.03% | 6.49 | 0.81 |
11/24 | 710 | 711 | 707 | 707 | 0% | 68,600 | 260億5288万 | +2.46% | 6.43 | 0.8 |
11/22 | 701 | 707 | 698 | 707 | +1% | 64,900 | 260億5288万 | +2.61% | 6.43 | 0.8 |
11/21 | 700 | 702 | 696 | 700 | +0.29% | 59,500 | 257億9493万 | +1.89% | 6.37 | 0.79 |
11/18 | 695 | 700 | 693 | 698 | +0.58% | 67,000 | 257億2123万 | +1.75% | 6.35 | 0.79 |
11/17 | 694 | 695 | 689 | 694 | +0.14% | 39,200 | 255億7383万 | +1.31% | 6.31 | 0.79 |
11/16 | 692 | 693 | 687 | 693 | +0.87% | 55,400 | 255億3698万 | +1.32% | 6.3 | 0.78 |
11/15 | 693 | 697 | 681 | 687 | -0.87% | 68,100 | 253億1588万 | +0.44% | 6.25 | 0.78 |
11/14 | 692 | 697 | 691 | 693 | +0.14% | 40,500 | 255億3698万 | +1.46% | 6.3 | 0.78 |
11/11 | 693 | 697 | 690 | 692 | 0% | 57,900 | 255億13万 | +1.32% | 6.3 | 0.78 |
11/10 | 690 | 695 | 684 | 692 | +4.22% | 85,300 | 255億13万 | +1.32% | 6.3 | 0.78 |
11/09 | 695 | 695 | 657 | 664 | -3.77% | 100,300 | 244億6834万 | -2.78% | 6.04 | 0.75 |
11/08 | 696 | 696 | 689 | 690 | -0.14% | 48,500 | 254億2643万 | +0.88% | 6.28 | 0.78 |
11/07 | 690 | 693 | 686 | 691 | +1.02% | 96,800 | 254億6328万 | +1.17% | 6.29 | 0.78 |
11/04 | 690 | 690 | 682 | 684 | -1.3% | 80,000 | 252億533万 | +0.15% | 6.22 | 0.77 |