時価総額
2016/06/16～2016/11/10
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 |
| 11/10 | 1,192 | 1,192 | 1,170 | 1,176 | +5.85% | 26,100 | 297億3189万 | +1.38% | 9.82 | 0.73 |
| 11/09 | 1,189 | 1,192 | 1,055 | 1,111 | -7.03% | 30,800 | 280億8855万 | -4.22% | 9.28 | 0.69 |
| 11/08 | 1,129 | 1,232 | 1,100 | 1,195 | +5.85% | 43,600 | 302億1225万 | +2.75% | 9.98 | 0.74 |
| 11/07 | 1,135 | 1,139 | 1,126 | 1,129 | +0.27% | 7,300 | 285億4363万 | -2.84% | 9.43 | 0.7 |
| 11/04 | 1,148 | 1,149 | 1,112 | 1,126 | -2.43% | 13,800 | 284億6778万 | -3.35% | 9.4 | 0.69 |
| 11/02 | 1,175 | 1,179 | 1,152 | 1,154 | -3.43% | 14,000 | 291億7568万 | -1.28% | 9.64 | 0.71 |
| 11/01 | 1,197 | 1,197 | 1,176 | 1,195 | +0.59% | 16,500 | 302億1225万 | +2.14% | 9.98 | 0.74 |
| 10/31 | 1,190 | 1,198 | 1,183 | 1,188 | -1% | 23,400 | 300億3528万 | +1.54% | 9.92 | 0.73 |
| 10/28 | 1,179 | 1,200 | 1,170 | 1,200 | +2.13% | 85,900 | 303億3867万 | +2.56% | 10.02 | 0.74 |
| 10/27 | 1,160 | 1,178 | 1,160 | 1,175 | +1.38% | 12,400 | 297億661万 | +0.6% | 9.81 | 0.73 |
| 10/26 | 1,141 | 1,167 | 1,135 | 1,159 | +1.58% | 18,400 | 293億209万 | -0.6% | 9.68 | 0.72 |
| 10/25 | 1,144 | 1,151 | 1,131 | 1,141 | -1.13% | 19,700 | 288億4701万 | -1.98% | 9.53 | 0.7 |
| 10/24 | 1,151 | 1,178 | 1,138 | 1,154 | +0.17% | 9,300 | 291億7568万 | -0.69% | 9.64 | 0.71 |
| 10/21 | 1,171 | 1,171 | 1,149 | 1,152 | -1.2% | 7,600 | 291億2512万 | -0.6% | 9.62 | 0.71 |
| 10/20 | 1,164 | 1,175 | 1,154 | 1,166 | -0.6% | 51,100 | 294億7907万 | +0.78% | 9.74 | 0.72 |
| 10/19 | 1,166 | 1,174 | 1,154 | 1,173 | +1.12% | 12,100 | 296億5604万 | +1.73% | 9.8 | 0.72 |
| 10/18 | 1,154 | 1,168 | 1,148 | 1,160 | +0.09% | 12,200 | 293億2738万 | +0.87% | 9.69 | 0.72 |
| 10/17 | 1,139 | 1,167 | 1,139 | 1,159 | +1.4% | 11,200 | 293億209万 | +0.96% | 9.68 | 0.72 |
| 10/14 | 1,128 | 1,148 | 1,128 | 1,143 | +1.24% | 14,200 | 288億9758万 | -0.26% | 9.55 | 0.71 |
| 10/13 | 1,137 | 1,139 | 1,121 | 1,129 | -0.44% | 15,900 | 285億4363万 | -1.22% | 9.43 | 0.7 |
| 10/12 | 1,123 | 1,145 | 1,123 | 1,134 | -1.13% | 13,700 | 286億7004万 | -0.61% | 9.47 | 0.7 |
| 10/11 | 1,155 | 1,155 | 1,140 | 1,147 | -1.38% | 17,800 | 289億9871万 | +0.79% | 9.58 | 0.71 |
| 10/07 | 1,183 | 1,183 | 1,156 | 1,163 | -1.69% | 11,700 | 294億322万 | +2.56% | 9.71 | 0.72 |
| 10/06 | 1,194 | 1,195 | 1,162 | 1,183 | +0.17% | 12,100 | 299億887万 | +4.69% | 9.88 | 0.73 |
| 10/05 | 1,184 | 1,190 | 1,178 | 1,181 | -0.25% | 14,700 | 298億5830万 | +5.07% | 9.86 | 0.73 |
| 10/04 | 1,185 | 1,185 | 1,160 | 1,184 | +0.42% | 13,000 | 299億3415万 | +5.9% | 9.89 | 0.73 |
| 10/03 | 1,196 | 1,196 | 1,173 | 1,179 | -0.67% | 9,800 | 298億774万 | +6.03% | 9.85 | 0.73 |
| 09/30 | 1,180 | 1,197 | 1,170 | 1,187 | -0.92% | 11,700 | 300億1000万 | +7.42% | 9.91 | 0.73 |
| 09/29 | 1,200 | 1,212 | 1,196 | 1,198 | -0.99% | 18,200 | 302億8810万 | +9.01% | 10.01 | 0.74 |
| 09/28 | 1,177 | 1,211 | 1,177 | 1,210 | +0.92% | 31,000 | 305億9149万 | +10.91% | 10.11 | 0.75 |
| 09/27 | 1,177 | 1,199 | 1,177 | 1,199 | +1.01% | 40,800 | 303億1338万 | +10.61% | 10.01 | 0.74 |
| 09/26 | 1,180 | 1,195 | 1,180 | 1,187 | +0.85% | 15,900 | 300億1000万 | +10.32% | 9.91 | 0.73 |
| 09/23 | 1,154 | 1,190 | 1,154 | 1,177 | +1.2% | 36,900 | 297億5717万 | +10.21% | 9.83 | 0.73 |
| 09/21 | 1,108 | 1,166 | 1,108 | 1,163 | +3.93% | 35,300 | 294億322万 | +9.61% | 9.71 | 0.72 |
| 09/20 | 1,092 | 1,125 | 1,082 | 1,119 | +1.63% | 35,100 | 282億9080万 | +6.07% | 9.35 | 0.69 |
| 09/16 | 1,108 | 1,110 | 1,096 | 1,101 | -0.09% | 18,100 | 278億3572万 | +4.66% | 9.2 | 0.68 |
| 09/15 | 1,089 | 1,103 | 1,086 | 1,102 | +1.19% | 27,900 | 278億6101万 | +4.95% | 9.2 | 0.68 |
| 09/14 | 1,079 | 1,099 | 1,079 | 1,089 | +0.09% | 16,500 | 275億3234万 | +3.81% | 9.1 | 0.67 |
| 09/13 | 1,092 | 1,092 | 1,074 | 1,088 | +0.55% | 5,800 | 275億706万 | +3.92% | 9.09 | 0.67 |
| 09/12 | 1,077 | 1,090 | 1,075 | 1,082 | -1.46% | 8,600 | 273億5536万 | +3.34% | 9.04 | 0.67 |
| 09/09 | 1,090 | 1,102 | 1,078 | 1,098 | -0.09% | 24,500 | 277億5988万 | +4.97% | 9.17 | 0.68 |
| 09/08 | 1,092 | 1,101 | 1,053 | 1,099 | +0.27% | 14,800 | 277億8516万 | +5.17% | 9.18 | 0.68 |
| 09/07 | 1,086 | 1,100 | 1,074 | 1,096 | +0.92% | 15,400 | 277億931万 | +5.28% | 9.15 | 0.68 |
| 09/06 | 1,065 | 1,096 | 1,065 | 1,086 | +2.26% | 21,800 | 274億5649万 | +4.52% | 9.07 | 0.67 |
| 09/05 | 1,058 | 1,067 | 1,055 | 1,062 | +0.38% | 4,800 | 268億4972万 | +2.31% | 8.87 | 0.66 |
| 09/02 | 1,064 | 1,064 | 1,054 | 1,058 | -0.38% | 5,000 | 267億4859万 | +1.83% | 8.84 | 0.65 |
| 09/01 | 1,060 | 1,075 | 1,038 | 1,062 | +0.47% | 16,600 | 268億4972万 | +2.02% | 8.87 | 0.66 |
| 08/31 | 1,037 | 1,060 | 1,037 | 1,057 | +3.02% | 8,700 | 267億2331万 | +1.44% | 8.83 | 0.65 |
| 08/30 | 1,047 | 1,047 | 1,026 | 1,026 | -1.82% | 4,100 | 259億3956万 | -1.63% | 8.57 | 0.63 |
| 08/29 | 1,050 | 1,050 | 1,041 | 1,045 | +1.65% | 13,800 | 264億1992万 | 0% | 8.73 | 0.64 |
| 08/26 | 1,035 | 1,035 | 1,005 | 1,028 | +1.28% | 14,600 | 259億9012万 | -1.72% | 8.59 | 0.63 |
| 08/25 | 1,005 | 1,024 | 1,002 | 1,015 | -0.1% | 6,200 | 256億6145万 | -3.24% | 8.48 | 0.63 |
| 08/24 | 1,001 | 1,024 | 1,001 | 1,016 | +0.99% | 3,500 | 256億8674万 | -3.42% | 8.49 | 0.63 |
| 08/23 | 1,022 | 1,030 | 1,005 | 1,006 | -2.33% | 10,100 | 254億3391万 | -4.73% | 8.4 | 0.62 |
| 08/22 | 999 | 1,037 | 997 | 1,030 | +2.9% | 21,300 | 260億4069万 | -2.65% | 8.6 | 0.64 |
| 08/19 | 1,001 | 1,007 | 995 | 1,001 | +0.2% | 10,700 | 253億750万 | -5.57% | 8.36 | 0.62 |
| 08/18 | 1,001 | 1,020 | 989 | 999 | -0.7% | 14,800 | 252億5694万 | -5.93% | 8.34 | 0.62 |
| 08/17 | 1,016 | 1,017 | 1,001 | 1,006 | -0.98% | 16,100 | 254億3391万 | -5.54% | 8.4 | 0.62 |
| 08/16 | 1,032 | 1,041 | 1,016 | 1,016 | -1.55% | 14,200 | 256億8674万 | -4.69% | 8.49 | 0.63 |
| 08/15 | 1,051 | 1,051 | 1,020 | 1,032 | -2.64% | 5,400 | 260億9125万 | -3.28% | 8.62 | 0.64 |
| 08/12 | 1,068 | 1,069 | 1,049 | 1,060 | -0.47% | 5,900 | 267億9915万 | -0.47% | 8.85 | 0.65 |
| 08/10 | 1,050 | 1,065 | 1,044 | 1,065 | +1.43% | 5,500 | 269億2556万 | +0.19% | 8.89 | 0.66 |
| 08/09 | 1,056 | 1,064 | 1,036 | 1,050 | -1.87% | 8,400 | 265億4633万 | -1.04% | 8.77 | 0.65 |
| 08/08 | 1,080 | 1,081 | 1,054 | 1,070 | +0.94% | 11,400 | 270億5198万 | +0.75% | 8.94 | 0.66 |
| 08/05 | 1,051 | 1,068 | 1,042 | 1,060 | -1.03% | 24,000 | 267億9915万 | +0.09% | 8.85 | 0.65 |
| 08/04 | 1,005 | 1,074 | 998 | 1,071 | +6.78% | 28,200 | 270億7726万 | +1.42% | 8.94 | 0.66 |
| 08/03 | 1,018 | 1,018 | 1,002 | 1,003 | -4.2% | 16,300 | 253億5807万 | -4.75% | 8.38 | 0.62 |
| 08/02 | 1,039 | 1,064 | 1,037 | 1,047 | -1.6% | 12,000 | 264億7048万 | -0.48% | 8.74 | 0.65 |
| 08/01 | 1,076 | 1,076 | 1,053 | 1,064 | -3.1% | 9,400 | 269億28万 | +1.43% | 8.89 | 0.66 |
| 07/29 | 1,090 | 1,098 | 1,077 | 1,098 | +0.46% | 5,000 | 277億5988万 | +5.27% | 9.17 | 0.68 |
| 07/28 | 1,090 | 1,098 | 1,074 | 1,093 | +0.55% | 11,400 | 276億3347万 | +5.3% | 9.13 | 0.67 |
| 07/27 | 1,085 | 1,090 | 1,067 | 1,087 | +0.18% | 12,900 | 274億8177万 | +5.13% | 9.08 | 0.67 |
| 07/26 | 1,080 | 1,097 | 1,066 | 1,085 | +1.31% | 14,500 | 274億3121万 | +5.24% | 9.06 | 0.67 |
| 07/25 | 1,071 | 1,088 | 1,058 | 1,071 | 0% | 10,500 | 270億7726万 | +4.28% | 8.94 | 0.66 |
| 07/22 | 1,090 | 1,090 | 1,046 | 1,071 | -2.81% | 8,800 | 270億7726万 | +4.69% | 8.94 | 0.66 |
| 07/21 | 1,104 | 1,104 | 1,091 | 1,102 | -0.27% | 8,500 | 278億6101万 | +8.36% | 9.2 | 0.68 |
| 07/20 | 1,103 | 1,111 | 1,092 | 1,105 | -0.45% | 55,900 | 279億3685万 | +9.19% | 9.23 | 0.68 |
| 07/19 | 1,062 | 1,116 | 1,061 | 1,110 | +4.23% | 30,000 | 280億6326万 | +10.34% | 9.27 | 0.68 |
| 07/15 | 1,071 | 1,072 | 1,058 | 1,065 | +0.19% | 10,200 | 269億2556万 | +6.39% | 8.89 | 0.66 |
| 07/14 | 1,079 | 1,079 | 1,057 | 1,063 | -0.47% | 12,500 | 268億7500万 | +6.3% | 8.88 | 0.66 |
| 07/13 | 1,080 | 1,080 | 1,056 | 1,068 | +1.23% | 12,000 | 270億141万 | +6.8% | 8.92 | 0.66 |
| 07/12 | 1,072 | 1,079 | 1,049 | 1,055 | +0.38% | 16,900 | 266億7274万 | +5.61% | 8.81 | 0.65 |
| 07/11 | 1,028 | 1,052 | 1,027 | 1,051 | +3.14% | 12,400 | 265億7161万 | +5.31% | 8.78 | 0.65 |
| 07/08 | 1,038 | 1,066 | 1,004 | 1,019 | +2.62% | 40,100 | 257億6258万 | +2.1% | 8.51 | 0.63 |
| 07/07 | 1,008 | 1,019 | 989 | 993 | -1.49% | 15,700 | 251億524万 | -0.6% | 8.29 | 0.61 |
| 07/06 | 1,011 | 1,022 | 1,000 | 1,008 | -0.79% | 13,300 | 254億8448万 | +0.8% | 8.42 | 0.62 |
| 07/05 | 1,050 | 1,055 | 1,001 | 1,016 | -4.69% | 14,700 | 256億8674万 | +1.4% | 8.49 | 0.63 |
| 07/04 | 1,028 | 1,071 | 996 | 1,066 | +6.07% | 36,200 | 269億5085万 | +6.18% | 8.9 | 0.66 |
| 07/01 | 1,005 | 1,005 | 985 | 1,005 | +1.82% | 13,700 | 254億863万 | +0.2% | 8.39 | 0.62 |
| 06/30 | 1,009 | 1,009 | 985 | 987 | -0.7% | 10,100 | 249億5355万 | -1.79% | 8.24 | 0.61 |
| 06/29 | 981 | 1,000 | 974 | 994 | +1.33% | 11,300 | 251億3053万 | -1.29% | 8.3 | 0.61 |
| 06/28 | 971 | 1,020 | 971 | 981 | +2.08% | 20,800 | 248億186万 | -2.78% | 8.19 | 0.61 |
| 06/27 | 957 | 965 | 940 | 961 | +5.37% | 13,300 | 242億9621万 | -5.04% | 8.03 | 0.59 |
| 06/24 | 1,000 | 1,002 | 910 | 912 | -7.88% | 17,200 | 230億5738万 | -10.15% | 7.62 | 0.56 |
| 06/23 | 993 | 997 | 981 | 990 | -0.3% | 4,700 | 250億2940万 | -2.94% | 8.27 | 0.61 |
| 06/22 | 985 | 993 | 964 | 993 | -0.2% | 4,900 | 251億524万 | -2.84% | 8.29 | 0.61 |
| 06/21 | 975 | 997 | 967 | 995 | +1.02% | 4,800 | 251億5581万 | -2.93% | 8.31 | 0.61 |
| 06/20 | 982 | 1,019 | 980 | 985 | +1.55% | 20,100 | 249億299万 | -4.09% | 8.23 | 0.61 |
| 06/17 | 962 | 985 | 950 | 970 | +3.08% | 8,600 | 245億2375万 | -5.73% | 8.1 | 0.6 |
| 06/16 | 971 | 980 | 938 | 941 | -2.28% | 8,700 | 237億9057万 | -8.82% | 7.86 | 0.58 |
