時価総額
2016/09/06~2017/02/03
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 |
02/03 | 1,269 | 1,286 | 1,264 | 1,273 | 0% | 6,900 | 321億8427万 | +0.24% | 10.63 | 0.79 |
02/02 | 1,279 | 1,283 | 1,272 | 1,273 | -0.16% | 8,500 | 321億8427万 | +0.32% | 10.63 | 0.79 |
02/01 | 1,268 | 1,278 | 1,252 | 1,275 | +0.55% | 8,500 | 322億3483万 | +0.47% | 10.65 | 0.79 |
01/31 | 1,272 | 1,280 | 1,267 | 1,268 | -1.32% | 10,100 | 320億5786万 | -0.16% | 10.59 | 0.78 |
01/30 | 1,286 | 1,291 | 1,271 | 1,285 | -0.08% | 16,800 | 324億8765万 | +1.1% | 10.73 | 0.79 |
01/27 | 1,288 | 1,293 | 1,282 | 1,286 | +0.16% | 12,000 | 325億1294万 | +1.18% | 10.74 | 0.79 |
01/26 | 1,279 | 1,292 | 1,275 | 1,284 | +1.42% | 15,900 | 324億6237万 | +1.1% | 10.72 | 0.79 |
01/25 | 1,259 | 1,273 | 1,256 | 1,266 | +1.28% | 9,600 | 320億729万 | -0.31% | 10.57 | 0.78 |
01/24 | 1,258 | 1,264 | 1,240 | 1,250 | -0.64% | 11,600 | 316億278万 | -1.5% | 10.44 | 0.77 |
01/23 | 1,268 | 1,271 | 1,258 | 1,258 | -0.79% | 12,400 | 318億503万 | -0.87% | 10.51 | 0.78 |
01/20 | 1,256 | 1,274 | 1,248 | 1,268 | +1.2% | 21,600 | 320億5786万 | -0.08% | 10.59 | 0.78 |
01/19 | 1,255 | 1,262 | 1,244 | 1,253 | +0.89% | 13,700 | 316億7862万 | -1.26% | 10.46 | 0.77 |
01/18 | 1,254 | 1,255 | 1,222 | 1,242 | -0.96% | 9,600 | 314億52万 | -2.2% | 10.37 | 0.77 |
01/17 | 1,265 | 1,265 | 1,248 | 1,254 | 0% | 13,800 | 317億391万 | -1.42% | 10.47 | 0.77 |
01/16 | 1,247 | 1,268 | 1,240 | 1,254 | 0% | 8,400 | 317億391万 | -1.49% | 10.47 | 0.77 |
01/13 | 1,250 | 1,265 | 1,205 | 1,254 | -0.16% | 23,300 | 317億391万 | -1.49% | 10.47 | 0.77 |
01/12 | 1,271 | 1,271 | 1,251 | 1,256 | -1.26% | 11,500 | 317億5447万 | -1.34% | 10.49 | 0.78 |
01/11 | 1,271 | 1,279 | 1,265 | 1,272 | -0.55% | 11,400 | 321億5899万 | 0% | 10.62 | 0.78 |
01/10 | 1,291 | 1,296 | 1,270 | 1,279 | -1.31% | 17,900 | 323億3596万 | +0.55% | 10.68 | 0.79 |
01/06 | 1,266 | 1,297 | 1,248 | 1,296 | +0.15% | 35,200 | 327億6576万 | +1.97% | 10.82 | 0.8 |
01/05 | 1,300 | 1,300 | 1,290 | 1,294 | -0.31% | 9,800 | 327億1519万 | +1.97% | 10.81 | 0.8 |
01/04 | 1,258 | 1,300 | 1,258 | 1,298 | +2.61% | 16,400 | 328億1632万 | +2.37% | 10.84 | 0.8 |
2016 |
12/30 | 1,241 | 1,271 | 1,237 | 1,265 | +0.96% | 16,800 | 319億8201万 | 0% | 10.56 | 0.78 |
12/29 | 1,284 | 1,284 | 1,244 | 1,253 | -2.79% | 17,500 | 316億7862万 | -0.79% | 10.46 | 0.77 |
12/28 | 1,269 | 1,298 | 1,266 | 1,289 | +2.22% | 13,700 | 325億8878万 | +2.14% | 10.77 | 0.8 |
12/27 | 1,277 | 1,286 | 1,255 | 1,261 | -1.25% | 12,300 | 318億8088万 | +0.16% | 10.53 | 0.78 |
12/26 | 1,300 | 1,312 | 1,265 | 1,277 | -1.77% | 27,400 | 322億8540万 | +1.75% | 10.67 | 0.79 |
12/22 | 1,284 | 1,300 | 1,267 | 1,300 | +2.28% | 18,200 | 328億6689万 | +4% | 10.86 | 0.8 |
12/21 | 1,299 | 1,299 | 1,261 | 1,271 | -2% | 16,800 | 321億3370万 | +2.17% | 10.62 | 0.78 |
12/20 | 1,269 | 1,299 | 1,259 | 1,297 | +2.29% | 73,600 | 327億9104万 | +4.6% | 10.83 | 0.8 |
12/19 | 1,268 | 1,269 | 1,257 | 1,268 | +0.16% | 22,300 | 320億5786万 | +2.76% | 10.59 | 0.78 |
12/16 | 1,260 | 1,269 | 1,248 | 1,266 | +1.12% | 13,600 | 320億729万 | +2.93% | 10.57 | 0.78 |
12/15 | 1,245 | 1,259 | 1,245 | 1,252 | +0.81% | 13,200 | 316億5334万 | +2.12% | 10.46 | 0.77 |
12/14 | 1,253 | 1,260 | 1,242 | 1,242 | -1.9% | 18,000 | 314億52万 | +1.72% | 10.37 | 0.77 |
12/13 | 1,268 | 1,268 | 1,250 | 1,266 | -0.16% | 15,100 | 320億729万 | +3.86% | 10.57 | 0.78 |
12/12 | 1,287 | 1,287 | 1,253 | 1,268 | -1.32% | 26,300 | 320億5786万 | +4.53% | 10.59 | 0.78 |
12/09 | 1,292 | 1,301 | 1,234 | 1,285 | -0.31% | 59,500 | 324億8765万 | +6.37% | 10.73 | 0.79 |
12/08 | 1,283 | 1,295 | 1,273 | 1,289 | +1.9% | 22,300 | 325億8878万 | +7.24% | 10.77 | 0.8 |
12/07 | 1,260 | 1,267 | 1,257 | 1,265 | +0.88% | 9,000 | 319億8201万 | +5.5% | 10.56 | 0.78 |
12/06 | 1,273 | 1,273 | 1,249 | 1,254 | +0.16% | 18,000 | 317億391万 | +4.85% | 10.47 | 0.77 |
12/05 | 1,249 | 1,264 | 1,245 | 1,252 | +0.24% | 13,800 | 316億5334万 | +4.95% | 10.46 | 0.77 |
12/02 | 1,250 | 1,253 | 1,240 | 1,249 | -0.64% | 12,100 | 315億7749万 | +4.96% | 10.43 | 0.77 |
12/01 | 1,271 | 1,277 | 1,253 | 1,257 | 0% | 12,900 | 317億7975万 | +5.9% | 10.5 | 0.78 |
11/30 | 1,246 | 1,268 | 1,245 | 1,257 | +0.88% | 27,600 | 317億7975万 | +6.35% | 10.5 | 0.78 |
11/29 | 1,269 | 1,282 | 1,241 | 1,246 | -2.12% | 19,500 | 315億165万 | +5.77% | 10.41 | 0.77 |
11/28 | 1,233 | 1,274 | 1,233 | 1,273 | +4.17% | 42,700 | 321億8427万 | +8.43% | 10.63 | 0.79 |
11/25 | 1,230 | 1,236 | 1,212 | 1,222 | -0.49% | 15,400 | 308億9487万 | +4.44% | 10.21 | 0.75 |
11/24 | 1,240 | 1,250 | 1,222 | 1,228 | +0.49% | 24,900 | 310億4657万 | +5.14% | 10.26 | 0.76 |
11/22 | 1,198 | 1,234 | 1,197 | 1,222 | +2.09% | 41,300 | 308億9487万 | +4.89% | 10.21 | 0.75 |
11/21 | 1,163 | 1,210 | 1,163 | 1,197 | +2.92% | 38,300 | 302億6282万 | +2.92% | 10 | 0.74 |
11/18 | 1,175 | 1,175 | 1,156 | 1,163 | +0.61% | 19,700 | 294億322万 | +0.17% | 9.71 | 0.72 |
11/17 | 1,160 | 1,161 | 1,147 | 1,156 | -0.69% | 13,400 | 292億2625万 | -0.26% | 9.65 | 0.71 |
11/16 | 1,170 | 1,170 | 1,146 | 1,164 | +0.43% | 17,400 | 294億2850万 | +0.52% | 9.72 | 0.72 |
11/15 | 1,163 | 1,165 | 1,151 | 1,159 | -0.26% | 10,600 | 293億209万 | +0.09% | 9.68 | 0.72 |
11/14 | 1,158 | 1,187 | 1,157 | 1,162 | +0.69% | 18,500 | 293億7794万 | +0.35% | 9.7 | 0.72 |
11/11 | 1,192 | 1,192 | 1,152 | 1,154 | -1.87% | 25,500 | 291億7568万 | -0.43% | 9.64 | 0.71 |
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 |