時価総額

2016/06/30～2016/11/25

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PERPBR
2016
11/252,3202,3202,2932,310-0.43%107,600654億5033万-2.24%8.240.8
11/242,3502,3512,3142,320-0.04%125,700657億3367万-2.07%8.280.81
11/222,3502,3612,3152,321-1.11%128,600657億6200万-2.27%8.280.81
11/212,3212,3532,3212,347+1.34%67,100664億9867万-1.43%8.380.82
11/182,3372,3382,2962,316-0.43%70,100656億2033万-2.97%8.270.81
11/172,3162,3302,3062,326+0.65%59,100659億367万-2.88%8.30.81
11/162,2962,3152,2932,311+0.13%74,700654億7867万-3.79%8.250.8
11/152,3042,3172,2772,308+0.96%81,900653億9367万-4.23%8.240.8
11/142,3002,3142,2802,286-0.44%80,200647億7033万-5.46%8.160.8
11/112,3352,3372,2712,296-1.33%99,400650億5367万-5.44%8.190.8
11/102,3412,3722,3082,327+2.02%78,000659億3200万-4.47%8.310.81
11/092,3332,3612,2552,281-2.1%103,600646億2866万-6.63%8.140.79
11/082,3512,3582,3262,330-0.77%45,900660億1700万-4.94%8.320.81
11/072,3612,3662,3402,348+0.3%44,300665億2701万-4.36%8.380.82
11/042,4112,4112,3262,341-3.5%91,200663億2867万-4.8%8.360.81
11/022,3702,4402,3702,426+2.36%121,900687億3702万-1.58%8.660.84
11/012,3792,4102,3422,370+0.13%95,000671億5034万-3.93%8.460.82
10/312,4482,5032,3592,367-3.15%137,300670億6534万-4.17%8.450.82
10/282,4212,4442,3972,444+0.87%196,100692億4702万-1.09%8.720.85
10/272,4652,4652,4202,423-1.74%85,300686億5202万-1.78%8.650.84
10/262,4532,4772,4502,466+0.2%67,700698億7036万+0.12%8.80.86
10/252,4452,4662,4452,461+0.65%42,200697億2869万+0.16%8.780.86
10/242,4322,4452,4242,445+0.33%32,800692億7535万-0.24%8.730.85
10/212,4632,4632,4282,437-1.06%51,800690億4869万-0.29%8.70.85
10/202,4702,4702,4512,463-0.53%48,600697億8536万+0.94%8.790.86
10/192,4552,4822,4462,476+0.86%52,500701億5369万+1.73%8.840.86
10/182,4732,4882,4412,455-1.21%73,900695億5869万+1.07%8.760.85
10/172,4902,5002,4542,485-0.52%51,300704億869万+2.39%8.870.86
10/142,4722,5142,4722,498+0.08%38,200707億7703万+3.14%8.920.87
10/132,4982,5122,4832,496-0.28%58,700707億2036万+3.23%8.910.87
10/122,5002,5172,4902,503-0.64%45,600709億1870万+3.73%8.930.87
10/112,5022,5332,5022,5190%41,600713億7203万+4.65%8.990.88
10/072,5482,5752,5172,519-0.47%55,600713億7203万+4.87%8.990.88
10/062,5102,5492,4962,531+1.61%70,600717億1203万+5.63%9.030.88
10/052,5132,5152,4872,491-0.68%61,900705億7869万+4.27%8.890.87
10/042,4802,5132,4732,508+1.37%56,700710億6036万+5.2%8.950.87
10/032,4362,4992,4362,474+1.64%53,000700億9702万+3.99%8.830.86
10/01株式併合 5→1
09/302,4252,4462,4072,434-0.69%52,200689億6369万+2.44%8.690.85
09/292,4612,4662,4252,451-0.89%59,600694億4535万+3.2%8.750.85
09/282,5002,5002,4382,473-0.08%49,700700億6869万+4.21%8.830.86
09/272,4002,4752,4002,475+1.23%65,400701億2536万+4.39%8.830.86
09/262,4352,4652,4302,445+1.45%75,400692億7535万+3.25%8.730.85
09/232,3602,4152,3502,410+2.77%70,600682億8368万+1.86%8.60.84
09/212,3252,3502,3102,345+0.86%50,200664億4201万-0.97%8.370.82
09/202,3202,3502,3002,325+0.87%76,000658億7534万-1.98%8.30.81
09/162,3152,3152,2952,305+0.22%34,600653億867万-3.07%8.230.8
09/152,2952,3052,2802,300+0.66%34,000651億6700万-3.56%8.210.8
09/142,3102,3102,2752,285-1.72%61,600647億4200万-4.51%8.160.8
09/132,3352,3452,3152,325-0.21%37,800658億7534万-3.21%8.30.81
09/122,3452,3452,3102,330-1.06%49,800660億1700万-3.2%8.320.81
09/092,3952,3952,3502,355-1.26%60,400667億2534万-2.4%8.410.82
09/082,3852,3852,3652,385+0.42%43,000675億7534万-1.28%8.510.83
09/072,3852,3852,3702,375-0.63%27,200672億9201万-1.98%8.480.83
09/062,3652,3902,3602,390+1.27%30,400677億1701万-1.69%8.530.83
09/052,3652,3902,3452,3600%55,800668億6701万-3.16%8.420.82
09/022,3902,3902,3602,360-1.67%37,600668億6701万-3.48%8.420.82
09/012,3752,4052,3752,400+1.48%59,600680億35万-2%8.570.84
08/312,3452,3752,3302,365+0.64%46,400670億868万-3.51%8.440.82
08/302,3752,3852,3502,350-1.47%44,200665億8367万-4.2%8.390.82
08/292,4152,4152,3752,385+0.42%32,600675億7534万-2.89%8.510.83
08/262,4102,4102,3752,375-1.04%38,200672億9201万-3.38%8.480.83
08/252,4202,4202,3952,400-0.62%35,000680億35万-2.48%8.570.84
08/242,4052,4202,4002,415+0.63%14,600684億2535万-1.99%8.620.84
08/232,4052,4252,3952,400-1.03%49,000680億35万-2.68%8.570.84
08/222,3952,4302,3902,425+1.46%30,800687億868万-1.7%8.660.84
08/192,4052,4052,3802,390-0.62%44,200677億1701万-3.12%8.530.83
08/182,4352,4452,4052,405-2.04%35,800681億4201万-2.51%8.580.84
08/172,4452,4552,4302,455+0.2%41,400695億5869万-0.49%8.760.85
08/162,4602,4802,4502,450-0.61%39,000694億1702万-0.65%8.740.85
08/152,4852,4952,4652,465-1%21,600698億4202万+0.04%8.80.86
08/122,4802,5052,4802,490-0.2%29,600705億5036万+1.06%8.890.87
08/102,4702,5152,4702,495-0.6%48,200706億9203万+1.34%8.910.87
08/092,4452,5152,4402,510+2.66%59,400711億1703万+2.07%8.960.87
08/082,4552,4652,4102,445-1.01%80,600692億7535万-0.53%8.730.85
08/052,4402,4802,4402,470+1.02%39,800699億8369万+0.53%8.820.86
08/042,5302,5502,4352,445-3.93%119,000692億7535万-0.41%8.730.85
08/032,5602,5802,5402,545-1.36%89,200721億870万+3.71%9.080.89
08/022,5452,5852,5252,580+1.18%83,800731億37万+5.13%9.210.9
08/012,5102,5752,4852,550-0.39%102,000722億5037万+4.08%9.10.89
07/292,4302,5702,4202,560+3.85%83,600725億3370万+4.75%9.140.89
07/282,4402,4652,4202,465+1.02%45,400698億4202万+0.94%8.80.86
07/272,4352,4502,4152,440+0.83%47,800691億3369万-0.12%8.710.85
07/262,4152,4452,4152,420-0.41%41,000685億6702万-1.1%8.640.84
07/252,4302,4602,4152,430+0.41%51,800688億5035万-0.9%8.670.85
07/222,4252,4502,4202,420-1.43%45,200685億6702万-1.35%8.640.84
07/212,4652,4752,4352,455-0.61%33,200695億5869万-0.04%8.760.85
07/202,4352,4752,4352,470+0.2%36,800699億8369万+0.45%8.820.86
07/192,4402,4652,4402,465+1.65%37,000698億4202万+0.16%8.80.86
07/152,4252,4452,4202,4250%62,600687億868万-1.58%8.660.84
07/142,4052,4502,4052,425+0.83%55,600687億868万-1.82%8.660.84
07/132,4002,4202,3802,405+0.42%83,400681億4201万-2.83%8.580.84
07/122,4502,4502,3902,395-1.03%96,200678億5868万-3.43%8.550.83
07/112,4102,4402,4102,420+0.83%37,800685億6702万-2.69%8.640.84
07/082,4602,4602,4002,400-2.64%72,200680億35万-3.81%8.570.84
07/072,4502,4852,4402,465+1.02%83,000698億4202万-1.56%8.80.86
07/062,4152,4402,4052,440+0.41%35,600691億3369万-2.75%8.710.85
07/052,4702,4802,4202,430-2.02%47,000688億5035万-3.38%8.670.85
07/042,4202,5002,4202,480+2.69%101,800702億6703万-1.7%8.850.86
07/012,4452,4752,3952,415-0.41%93,400684億2535万-4.51%8.620.84
06/302,4502,4552,4052,425-0.41%102,800687億868万-4.3%8.660.84