時価総額
2016/03/29~2016/09/02
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 |
---|
2016 |
09/02 | 1,598 | 1,598 | 1,583 | 1,586 | -0.75% | 13,000 | 128億7039万 | -0.56% | 7.39 | 0.73 |
09/01 | 1,598 | 1,599 | 1,598 | 1,598 | 0% | 20,000 | 129億6777万 | +0.19% | 7.45 | 0.74 |
08/31 | 1,598 | 1,599 | 1,597 | 1,598 | 0% | 46,000 | 129億6777万 | +0.76% | 7.45 | 0.74 |
08/30 | 1,597 | 1,598 | 1,597 | 1,598 | +0.06% | 25,000 | 129億6777万 | +2.04% | 7.45 | 0.74 |
08/29 | 1,597 | 1,597 | 1,597 | 1,597 | +0.06% | 15,000 | 129億5965万 | +3.77% | 7.44 | 0.74 |
08/26 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 6,000 | 129億5154万 | +5.56% | 7.44 | 0.74 |
08/25 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 6,000 | 129億5154万 | +7.4% | 7.44 | 0.74 |
08/24 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 33,000 | 129億5965万 | +9.46% | 7.44 | 0.74 |
08/23 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 12,000 | 129億5154万 | +11.45% | 7.44 | 0.74 |
08/22 | 1,595 | 1,597 | 1,595 | 1,597 | +0.06% | 79,000 | 129億5965万 | +13.67% | 7.44 | 0.74 |
08/19 | 1,595 | 1,596 | 1,595 | 1,596 | +0.06% | 64,000 | 129億5154万 | +15.9% | 7.44 | 0.74 |
08/18 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 22,000 | 129億4342万 | +18.15% | 7.43 | 0.74 |
08/17 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 36,000 | 129億4342万 | +20.56% | 7.43 | 0.74 |
08/16 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 15,000 | 129億4342万 | +23.07% | 7.43 | 0.74 |
08/15 | 1,595 | 1,596 | 1,595 | 1,596 | +0.06% | 5,000 | 129億5154万 | +25.77% | 7.44 | 0.74 |
08/12 | 1,595 | 1,595 | 1,594 | 1,595 | +0.06% | 113,000 | 129億4342万 | +28.42% | 7.43 | 0.74 |
08/10 | 1,594 | 1,595 | 1,594 | 1,594 | 0% | 37,000 | 129億3531万 | +31.19% | 7.43 | 0.74 |
08/09 | 1,594 | 1,594 | 1,594 | 1,594 | 0% | 48,000 | 129億3531万 | +34.18% | 7.43 | 0.74 |
08/08 | 1,594 | 1,595 | 1,594 | 1,594 | 0% | 29,000 | 129億3531万 | +37.3% | 7.43 | 0.74 |
08/05 | 1,593 | 1,595 | 1,593 | 1,594 | +0.06% | 135,000 | 129億3531万 | +40.56% | 7.43 | 0.74 |
08/04 | 1,593 | 1,594 | 1,593 | 1,593 | 0% | 103,000 | 129億2719万 | +44.16% | 7.43 | 0.74 |
08/03 | 1,593 | 1,593 | 1,593 | 1,593 | 0% | 92,000 | 129億2719万 | +48.05% | 7.43 | 0.74 |
08/02 | 1,593 | 1,594 | 1,593 | 1,593 | -0.06% | 69,000 | 129億2719万 | +52.15% | 7.43 | 0.74 |
08/01 | 1,593 | 1,594 | 1,593 | 1,594 | +0.06% | 128,000 | 129億3531万 | +56.58% | 7.43 | 0.74 |
07/29 | 1,594 | 1,594 | 1,593 | 1,593 | 0% | 189,000 | 129億2719万 | +60.75% | 7.43 | 0.74 |
07/28 | 1,594 | 1,595 | 1,593 | 1,593 | +15.43% | 891,000 | 129億2719万 | +65.25% | 7.43 | 0.74 |
07/27 | 1,380 | 1,380 | 1,380 | 1,380 | +27.78% | 10,000 | 111億9870万 | +47.44% | 6.43 | 0.64 |
07/26 | 1,080 | 1,080 | 1,080 | 1,080 | +16.13% | 3,000 | 87億6420万 | +17.78% | 5.03 | 0.5 |
07/25 | 940 | 945 | 930 | 930 | -0.11% | 7,000 | 75億4695万 | +2.09% | 4.34 | 0.43 |
07/22 | 929 | 931 | 929 | 931 | +0.22% | 6,000 | 75億5506万 | +2.31% | 4.34 | 0.43 |
07/21 | 922 | 929 | 922 | 929 | +0.98% | 5,000 | 75億3883万 | +2.2% | 4.33 | 0.43 |
07/20 | 920 | 920 | 920 | 920 | 0% | 1,000 | 74億6580万 | +1.21% | 4.29 | 0.43 |
07/19 | 920 | 920 | 920 | 920 | -0.43% | 2,000 | 74億6580万 | +1.1% | 4.29 | 0.43 |
07/15 | 911 | 924 | 911 | 924 | +1.43% | 6,000 | 74億9826万 | +1.43% | 4.31 | 0.43 |
07/14 | 911 | 911 | 911 | 911 | -0.44% | 3,000 | 73億9276万 | -0.11% | 4.25 | 0.42 |
07/13 | 915 | 915 | 915 | 915 | -0.76% | 2,000 | 74億2522万 | +0.11% | 4.27 | 0.42 |
07/12 | 913 | 922 | 913 | 922 | -0.65% | 5,000 | 74億8203万 | +0.88% | 4.3 | 0.43 |
07/11 | 928 | 928 | 928 | 928 | +2.2% | 4,000 | 75億3072万 | +1.53% | 4.33 | 0.43 |
07/08 | 915 | 916 | 907 | 908 | -0.77% | 15,000 | 73億6842万 | -0.55% | 4.23 | 0.42 |
07/06 | 915 | 915 | 915 | 915 | 0% | 2,000 | 74億2522万 | 0% | 4.27 | 0.42 |
07/05 | 910 | 915 | 910 | 915 | -1.51% | 3,000 | 74億2522万 | 0% | 4.27 | 0.42 |
07/04 | 931 | 931 | 929 | 929 | -0.11% | 2,000 | 75億3883万 | +1.42% | 4.33 | 0.43 |
07/01 | 906 | 930 | 900 | 930 | +3.33% | 8,000 | 75億4695万 | +1.53% | 4.34 | 0.43 |
06/30 | 900 | 900 | 900 | 900 | +3.33% | 2,000 | 73億356万 | -1.85% | 4.2 | 0.44 |
06/29 | 877 | 877 | 871 | 871 | -0.46% | 4,000 | 70億6822万 | -5.12% | 4.06 | 0.42 |
06/28 | 868 | 890 | 868 | 875 | +1.04% | 5,000 | 71億68万 | -4.99% | 4.08 | 0.43 |
06/27 | 877 | 881 | 866 | 866 | -1.25% | 9,000 | 70億2764万 | -6.18% | 4.04 | 0.42 |
06/24 | 918 | 918 | 877 | 877 | -3.63% | 16,000 | 71億1691万 | -5.29% | 4.09 | 0.43 |
06/23 | 910 | 910 | 910 | 910 | 0% | 1,000 | 73億8471万 | -2.05% | 4.24 | 0.44 |
06/22 | 908 | 910 | 908 | 910 | +0.33% | 9,000 | 73億8471万 | -2.15% | 4.24 | 0.44 |
06/20 | 903 | 907 | 903 | 907 | +0.11% | 5,000 | 73億6036万 | -2.58% | 4.23 | 0.44 |
06/17 | 904 | 906 | 903 | 906 | -1.41% | 7,000 | 73億5225万 | -2.79% | 4.22 | 0.44 |
06/16 | 909 | 919 | 905 | 919 | +1.1% | 14,000 | 74億5774万 | -1.5% | 4.28 | 0.45 |
06/15 | 905 | 909 | 905 | 909 | -0.11% | 3,000 | 73億7659万 | -2.57% | 4.24 | 0.44 |
06/14 | 923 | 936 | 910 | 910 | -2.99% | 17,000 | 73億8471万 | -2.47% | 4.24 | 0.44 |
06/13 | 941 | 941 | 927 | 938 | -0.32% | 7,000 | 76億1193万 | +0.54% | 4.37 | 0.46 |
06/10 | 941 | 941 | 941 | 941 | -0.21% | 1,000 | 76億3627万 | +0.97% | 4.39 | 0.46 |
06/09 | 946 | 946 | 943 | 943 | -0.42% | 4,000 | 76億5250万 | +1.18% | 4.4 | 0.46 |
06/08 | 947 | 947 | 947 | 947 | 0% | 2,000 | 76億8496万 | +1.61% | 4.41 | 0.46 |
06/07 | 942 | 947 | 942 | 947 | +1.83% | 2,000 | 76億8496万 | +1.61% | 4.41 | 0.46 |
06/06 | 917 | 930 | 917 | 930 | +1.64% | 3,000 | 75億4701万 | -0.32% | 4.34 | 0.45 |
06/03 | 926 | 927 | 914 | 915 | -0.11% | 7,000 | 74億2528万 | -2.03% | 4.27 | 0.44 |
06/02 | 940 | 940 | 916 | 916 | -2.55% | 3,000 | 74億3340万 | -1.93% | 4.27 | 0.45 |
06/01 | 930 | 940 | 930 | 940 | +1.4% | 4,000 | 76億2816万 | +0.64% | 4.38 | 0.46 |
05/31 | 927 | 927 | 927 | 927 | -0.96% | 1,000 | 75億2266万 | -0.54% | 4.32 | 0.45 |
05/27 | 940 | 940 | 921 | 936 | -0.43% | 9,000 | 75億9570万 | +0.43% | 4.36 | 0.45 |
05/26 | 940 | 940 | 940 | 940 | +0.53% | 1,000 | 76億2816万 | +0.97% | 4.38 | 0.46 |
05/25 | 935 | 935 | 935 | 935 | 0% | 1,000 | 75億8758万 | +0.65% | 4.36 | 0.45 |
05/24 | 935 | 935 | 935 | 935 | +0.11% | 3,000 | 75億8758万 | +0.86% | 4.36 | 0.45 |
05/23 | 932 | 934 | 932 | 934 | -0.11% | 4,000 | 75億7947万 | +0.97% | 4.35 | 0.45 |
05/20 | 940 | 940 | 935 | 935 | -0.85% | 3,000 | 75億8758万 | +1.19% | 4.36 | 0.45 |
05/19 | 948 | 949 | 943 | 943 | -0.32% | 10,000 | 76億5250万 | +2.17% | 4.4 | 0.46 |
05/18 | 937 | 946 | 937 | 946 | +0.96% | 5,000 | 76億7685万 | +2.49% | 4.41 | 0.46 |
05/17 | 937 | 937 | 937 | 937 | +0.11% | 4,000 | 76億381万 | +1.52% | 4.37 | 0.46 |
05/16 | 921 | 945 | 921 | 936 | +1.19% | 10,000 | 75億9570万 | +1.41% | 4.36 | 0.45 |
05/12 | 916 | 925 | 916 | 925 | -0.54% | 3,000 | 75億643万 | +0.11% | 4.31 | 0.45 |
05/11 | 935 | 935 | 930 | 930 | +1.09% | 2,000 | 75億4701万 | +0.43% | 4.34 | 0.45 |
05/10 | 921 | 921 | 920 | 920 | 0% | 4,000 | 74億6586万 | -0.76% | 4.29 | 0.45 |
05/09 | 920 | 920 | 920 | 920 | +0.99% | 1,000 | 74億6586万 | -0.86% | 4.29 | 0.45 |
05/06 | 920 | 920 | 911 | 911 | +0.33% | 3,000 | 73億9282万 | -1.94% | 4.25 | 0.44 |
05/02 | 908 | 908 | 901 | 908 | -4.02% | 6,000 | 73億6848万 | -2.47% | 4.23 | 0.44 |
04/28 | 946 | 946 | 946 | 946 | 0% | 1,000 | 76億7685万 | +1.39% | 4.41 | 0.46 |
04/25 | 946 | 946 | 946 | 946 | -0.63% | 4,000 | 76億7685万 | +1.39% | 4.41 | 0.46 |
04/21 | 962 | 962 | 952 | 952 | -1.04% | 3,000 | 77億2554万 | +2.04% | 4.44 | 0.46 |
04/20 | 944 | 962 | 944 | 962 | +1.91% | 9,000 | 78億669万 | +3% | 4.48 | 0.47 |
04/19 | 935 | 944 | 934 | 944 | +1.94% | 14,000 | 76億6062万 | +1.18% | 4.4 | 0.46 |
04/18 | 916 | 932 | 916 | 926 | +2.43% | 20,000 | 75億1455万 | -0.86% | 4.32 | 0.45 |
04/15 | 915 | 915 | 904 | 904 | +0.11% | 7,000 | 73億3602万 | -3.21% | 4.21 | 0.44 |
04/14 | 900 | 905 | 900 | 903 | -1.31% | 5,000 | 73億2790万 | -3.53% | 4.21 | 0.44 |
04/13 | 915 | 915 | 915 | 915 | -0.44% | 2,000 | 74億2528万 | -2.35% | 4.27 | 0.44 |
04/12 | 919 | 919 | 919 | 919 | +3.26% | 2,000 | 74億5774万 | -2.13% | 4.28 | 0.45 |
04/08 | 880 | 890 | 880 | 890 | +1.25% | 7,000 | 72億2241万 | -5.32% | 4.15 | 0.43 |
04/07 | 888 | 889 | 879 | 879 | -1.01% | 17,000 | 71億3314万 | -6.69% | 4.1 | 0.43 |
04/06 | 905 | 905 | 888 | 888 | -2.2% | 8,000 | 72億618万 | -5.93% | 4.14 | 0.43 |
04/05 | 915 | 915 | 907 | 908 | -0.77% | 9,000 | 73億6848万 | -3.92% | 4.23 | 0.44 |
04/04 | 934 | 934 | 915 | 915 | -2.03% | 3,000 | 74億2528万 | -3.28% | 4.27 | 0.44 |
04/01 | 950 | 950 | 934 | 934 | -1.79% | 3,000 | 75億7947万 | -1.37% | 4.35 | 0.45 |
03/31 | 951 | 951 | 951 | 951 | -0.21% | 1,000 | 77億1742万 | +0.42% | 4.74 | 0.46 |
03/30 | 953 | 953 | 953 | 953 | +0.11% | 2,000 | 77億3365万 | +0.74% | 4.75 | 0.46 |
03/29 | 963 | 963 | 952 | 952 | -1.65% | 3,000 | 77億2554万 | +0.74% | 4.75 | 0.46 |