時価総額
2015/08/31～2016/01/29
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 |
| 01/29 | 1,232 | 1,243 | 1,156 | 1,240 | +1.72% | 1,227,300 | 1472億9848万 | -3.88% | 55.13 | 8.7 |
| 01/28 | 1,182 | 1,233 | 1,158 | 1,219 | +1.16% | 1,193,600 | 1448億391万 | -6.09% | 54.19 | 8.55 |
| 01/27 | 1,245 | 1,269 | 1,188 | 1,205 | +1.6% | 1,235,200 | 1431億4086万 | -7.87% | 53.57 | 8.45 |
| 01/26 | 1,153 | 1,223 | 1,150 | 1,186 | -0.84% | 1,020,500 | 1408億8387万 | -9.81% | 52.72 | 8.32 |
| 01/25 | 1,145 | 1,232 | 1,127 | 1,196 | +7.55% | 1,485,100 | 1420億7176万 | -9.46% | 53.17 | 8.39 |
| 01/22 | 1,071 | 1,115 | 1,044 | 1,112 | +9.02% | 1,096,700 | 1320億9347万 | -15.95% | 49.44 | 7.8 |
| 01/21 | 1,086 | 1,126 | 1,018 | 1,020 | -5.29% | 1,693,300 | 1211億6488万 | -23.37% | 45.35 | 7.16 |
| 01/20 | 1,139 | 1,148 | 1,074 | 1,077 | -4.69% | 920,000 | 1279億3586万 | -19.75% | 47.88 | 7.56 |
| 01/19 | 1,147 | 1,153 | 1,095 | 1,130 | -4.56% | 1,640,900 | 1342億3168万 | -16.36% | 50.24 | 7.93 |
| 01/18 | 1,157 | 1,196 | 1,133 | 1,184 | +0.68% | 1,223,900 | 1406億4629万 | -12.94% | 52.64 | 8.31 |
| 01/15 | 1,270 | 1,275 | 1,172 | 1,176 | -3.29% | 1,346,900 | 1396億9598万 | -14.1% | 52.28 | 8.25 |
| 01/14 | 1,238 | 1,239 | 1,169 | 1,216 | -6.32% | 1,097,100 | 1444億4754万 | -11.76% | 54.06 | 8.53 |
| 01/13 | 1,290 | 1,310 | 1,261 | 1,298 | +3.51% | 700,900 | 1541億8825万 | -6.08% | 57.7 | 9.11 |
| 01/12 | 1,310 | 1,328 | 1,234 | 1,254 | -8.6% | 1,114,800 | 1489億6153万 | -9.26% | 55.75 | 8.8 |
| 01/08 | 1,374 | 1,412 | 1,356 | 1,372 | -1.79% | 924,800 | 1629億7864万 | -0.94% | 60.99 | 9.63 |
| 01/07 | 1,375 | 1,431 | 1,369 | 1,397 | -0.85% | 1,011,700 | 1659億4837万 | +0.94% | 62.11 | 9.8 |
| 01/06 | 1,323 | 1,436 | 1,323 | 1,409 | +6.66% | 1,656,900 | 1673億7384万 | +1.88% | 62.64 | 9.88 |
| 01/05 | 1,400 | 1,423 | 1,316 | 1,321 | -4.96% | 1,903,400 | 1569億2040万 | -4.07% | 58.73 | 9.27 |
| 01/04 | 1,485 | 1,508 | 1,383 | 1,390 | -6.9% | 1,411,100 | 1651億1684万 | +1.02% | 61.79 | 9.75 |
| 2015 |
| 12/30 | 1,498 | 1,544 | 1,471 | 1,493 | +1.01% | 714,500 | 1773億5212万 | +9.06% | 66.37 | 10.47 |
| 12/29 | 1,424 | 1,482 | 1,391 | 1,478 | +3.79% | 641,700 | 1755億7028万 | +8.68% | 65.71 | 10.37 |
| 12/28 | 1,483 | 1,495 | 1,380 | 1,424 | -3.98% | 722,400 | 1691億5567万 | +6.11% | 63.31 | 9.99 |
| 12/25 | 1,450 | 1,510 | 1,425 | 1,483 | +1.85% | 546,900 | 1761億6423万 | +11.92% | 65.93 | 10.4 |
| 12/24 | 1,568 | 1,598 | 1,446 | 1,456 | -4.59% | 1,122,800 | 1729億5692万 | +11.66% | 64.73 | 10.21 |
| 12/22 | 1,469 | 1,598 | 1,463 | 1,526 | +5.97% | 1,337,200 | 1812億7216万 | +18.85% | 67.84 | 10.71 |
| 12/21 | 1,464 | 1,494 | 1,405 | 1,440 | -0.83% | 1,206,200 | 1710億5630万 | +14.1% | 64.02 | 10.1 |
| 12/18 | 1,390 | 1,471 | 1,375 | 1,452 | +4.09% | 1,292,600 | 1724億8177万 | +16.91% | 64.55 | 10.19 |
| 12/17 | 1,380 | 1,426 | 1,353 | 1,395 | +4.49% | 841,100 | 1657億1079万 | +14.34% | 62.02 | 9.79 |
| 12/16 | 1,305 | 1,353 | 1,272 | 1,335 | +7.23% | 1,076,700 | 1585億8344万 | +11.25% | 59.35 | 9.37 |
| 12/15 | 1,290 | 1,363 | 1,241 | 1,245 | -3.71% | 824,800 | 1478億9242万 | +5.51% | 55.35 | 8.73 |
| 12/14 | 1,269 | 1,312 | 1,262 | 1,293 | -1% | 405,800 | 1535億9430万 | +11.08% | 57.48 | 9.07 |
| 12/11 | 1,281 | 1,347 | 1,265 | 1,306 | -0.23% | 957,700 | 1551億3856万 | +13.96% | 58.06 | 9.16 |
| 12/10 | 1,314 | 1,358 | 1,302 | 1,309 | -3.18% | 632,600 | 1554億9493万 | +16.05% | 58.19 | 9.18 |
| 12/09 | 1,388 | 1,417 | 1,332 | 1,352 | -3.01% | 645,900 | 1606億286万 | +22.02% | 60.1 | 9.48 |
| 12/08 | 1,409 | 1,459 | 1,365 | 1,394 | -1.62% | 943,300 | 1655億9200万 | +28.01% | 61.97 | 9.78 |
| 12/07 | 1,308 | 1,436 | 1,308 | 1,417 | +8.5% | 1,706,400 | 1683億2415万 | +32.43% | 62.99 | 9.94 |
| 12/04 | 1,278 | 1,331 | 1,249 | 1,306 | +0.69% | 1,027,700 | 1551億3856万 | +24.38% | 58.06 | 9.16 |
| 12/03 | 1,323 | 1,332 | 1,280 | 1,297 | -3.57% | 1,013,100 | 1540億6946万 | +25.31% | 57.66 | 9.1 |
| 12/02 | 1,345 | 1,395 | 1,338 | 1,345 | +1.05% | 869,500 | 1597億7133万 | +31.86% | 59.79 | 9.44 |
| 12/01 | 1,350 | 1,383 | 1,310 | 1,331 | -2.63% | 1,106,500 | 1581億829万 | +32.7% | 59.17 | 9.34 |
| 11/30 | 1,272 | 1,377 | 1,256 | 1,367 | +7.55% | 1,347,300 | 1623億8469万 | +38.78% | 60.77 | 9.59 |
| 11/27 | 1,284 | 1,306 | 1,245 | 1,271 | -1.09% | 624,800 | 1509億8094万 | +31.57% | 56.5 | 8.92 |
| 11/26 | 1,223 | 1,311 | 1,210 | 1,285 | +5.33% | 1,377,600 | 1526億4399万 | +35.12% | 57.13 | 9.01 |
| 11/25 | 1,255 | 1,255 | 1,184 | 1,220 | -3.48% | 2,088,300 | 1449億2270万 | +30.06% | 54.24 | 8.56 |
| 11/24 | 1,040 | 1,332 | 1,040 | 1,264 | +21.07% | 3,862,900 | 1501億4942万 | +36.21% | 56.19 | 8.87 |
| 11/20 | 976 | 1,047 | 975 | 1,044 | +6.31% | 1,119,700 | 1240億1582万 | +13.97% | 46.41 | 7.32 |
| 11/19 | 968 | 984 | 956 | 982 | +2.08% | 613,500 | 1166億5089万 | +7.68% | 43.66 | 6.89 |
| 11/18 | 969 | 974 | 957 | 962 | -0.72% | 658,100 | 1142億7511万 | +5.83% | 42.77 | 6.75 |
| 11/17 | 970 | 990 | 960 | 969 | +1.04% | 744,800 | 1151億663万 | +6.6% | 43.08 | 6.8 |
| 11/16 | 935 | 966 | 929 | 959 | +0.21% | 550,500 | 1139億1874万 | +5.62% | 42.63 | 6.73 |
| 11/13 | 917 | 961 | 906 | 957 | +6.93% | 908,400 | 1136億8116万 | +5.4% | 42.54 | 6.71 |
| 11/12 | 900 | 917 | 885 | 895 | +1.02% | 516,900 | 1063億1624万 | -1.54% | 39.79 | 6.28 |
| 11/11 | 850 | 894 | 846 | 886 | +4.24% | 792,800 | 1052億4714万 | -2.85% | 39.39 | 6.22 |
| 11/10 | 844 | 863 | 840 | 850 | +1.19% | 470,600 | 1009億7073万 | -7.21% | 37.79 | 5.96 |
| 11/09 | 857 | 861 | 827 | 840 | -1.29% | 1,090,900 | 997億8284万 | -8.7% | 37.34 | 5.89 |
| 11/06 | 835 | 856 | 834 | 851 | +1.19% | 524,400 | 1010億8952万 | -8% | 37.83 | 5.97 |
| 11/05 | 832 | 848 | 824 | 841 | +3.06% | 719,800 | 999億163万 | -9.47% | 37.39 | 5.9 |
| 11/04 | 897 | 903 | 808 | 816 | -7.48% | 1,257,500 | 969億3190万 | -12.35% | 36.28 | 5.72 |
| 11/02 | 888 | 898 | 878 | 882 | -2.11% | 376,600 | 1047億7198万 | -5.87% | 39.21 | 6.19 |
| 10/30 | 940 | 944 | 880 | 901 | -4.25% | 1,118,800 | 1070億2897万 | -4.05% | 40.05 | 6.32 |
| 10/29 | 950 | 960 | 934 | 941 | +2.17% | 1,122,200 | 1117億8054万 | +0.21% | 41.83 | 6.6 |
| 10/28 | 937 | 957 | 921 | 921 | +0.55% | 479,100 | 1094億476万 | -1.81% | 40.94 | 6.46 |
| 10/27 | 923 | 936 | 908 | 916 | -0.33% | 292,700 | 1088億1081万 | -2.14% | 40.72 | 6.43 |
| 10/26 | 897 | 922 | 892 | 919 | +2.57% | 373,300 | 1091億6718万 | -1.29% | 40.86 | 6.45 |
| 10/23 | 881 | 898 | 873 | 896 | +2.63% | 765,300 | 1064億3503万 | -3.34% | 39.83 | 6.29 |
| 10/22 | 907 | 910 | 865 | 873 | -3.64% | 1,151,400 | 1037億288万 | -5.42% | 38.81 | 6.12 |
| 10/21 | 963 | 966 | 896 | 906 | -4.73% | 1,535,300 | 1076億2292万 | -1.63% | 40.28 | 6.36 |
| 10/20 | 974 | 981 | 941 | 951 | -2.06% | 403,100 | 1129億6843万 | +3.93% | 42.28 | 6.67 |
| 10/19 | 993 | 993 | 957 | 971 | -0.1% | 378,000 | 1153億4421万 | +6.94% | 43.17 | 6.81 |
| 10/16 | 940 | 998 | 936 | 972 | +4.4% | 884,100 | 1154億6300万 | +8.12% | 43.21 | 6.82 |
| 10/15 | 935 | 949 | 926 | 931 | +0.43% | 484,100 | 1105億9265万 | +4.72% | 41.39 | 6.53 |
| 10/14 | 949 | 955 | 925 | 927 | -2.42% | 437,900 | 1101億1749万 | +5.34% | 41.21 | 6.5 |
| 10/13 | 947 | 972 | 936 | 950 | +0.96% | 721,000 | 1128億4964万 | +9.07% | 42.23 | 6.66 |
| 10/09 | 965 | 981 | 933 | 941 | -2.59% | 540,400 | 1117億8054万 | +9.42% | 41.83 | 6.6 |
| 10/08 | 994 | 1,054 | 956 | 966 | -0.82% | 1,097,400 | 1147億5027万 | +13.65% | 42.94 | 6.78 |
| 10/07 | 976 | 982 | 943 | 974 | -0.92% | 553,600 | 1157億58万 | +15.95% | 43.3 | 6.83 |
| 10/06 | 990 | 1,017 | 976 | 983 | +0.61% | 659,500 | 1167億6968万 | +18.43% | 43.7 | 6.9 |
| 10/05 | 973 | 991 | 962 | 977 | +2.41% | 694,200 | 1160億5695万 | +19.15% | 43.43 | 6.85 |
| 10/02 | 953 | 967 | 938 | 954 | -1.45% | 456,200 | 1133億2480万 | +17.63% | 42.41 | 6.69 |
| 10/01 | 958 | 995 | 955 | 968 | +2.65% | 817,600 | 1149億8784万 | +20.85% | 43.03 | 6.79 |
| 09/30 | 910 | 955 | 904 | 943 | +4.89% | 601,300 | 1120億1812万 | +19.37% | 41.92 | 6.62 |
| 09/29 | 931 | 940 | 867 | 899 | -5.67% | 772,700 | 1067億9140万 | +14.81% | 39.97 | 6.31 |
| 09/28 | 949 | 978 | 941 | 953 | +0.11% | 1,037,300 | 1132億601万 | +22.65% | 42.37 | 6.69 |
| 09/25 | 915 | 969 | 902 | 952 | +5.78% | 2,034,600 | 1130億8722万 | +23.8% | 42.32 | 6.68 |
| 09/24 | 891 | 935 | 889 | 900 | -1.42% | 1,214,800 | 1069億1019万 | +17.96% | 40.01 | 6.31 |
| 09/18 | 906 | 939 | 886 | 913 | +5.79% | 2,298,400 | 1084億5444万 | +19.97% | 40.59 | 6.41 |
| 09/17 | 808 | 867 | 803 | 863 | +7.2% | 1,122,400 | 1025億1499万 | +13.7% | 38.37 | 6.05 |
| 09/16 | 811 | 816 | 794 | 805 | +0.63% | 459,200 | 956億2522万 | +5.78% | 35.79 | 5.65 |
| 09/15 | 807 | 826 | 792 | 800 | -0.99% | 485,600 | 950億3128万 | +3.9% | 35.56 | 5.61 |
| 09/14 | 819 | 832 | 798 | 808 | -0.37% | 724,900 | 959億8159万 | +3.86% | 35.92 | 5.67 |
| 09/11 | 785 | 825 | 768 | 811 | +4.78% | 1,252,100 | 963億3796万 | +3.18% | 36.05 | 5.69 |
| 09/10 | 750 | 780 | 741 | 774 | -0.13% | 642,300 | 919億4276万 | -2.27% | 34.41 | 5.43 |
| 09/09 | 774 | 784 | 747 | 775 | +5.44% | 960,300 | 920億6155万 | -3.25% | 34.45 | 5.44 |
| 09/08 | 719 | 741 | 719 | 735 | +2.8% | 1,265,600 | 873億998万 | -9.26% | 32.68 | 5.16 |
| 09/07 | 706 | 735 | 704 | 715 | +1.71% | 1,697,300 | 849億3420万 | -13.02% | 31.79 | 5.02 |
| 09/04 | 701 | 716 | 691 | 703 | -1.68% | 1,526,900 | 835億873万 | -15.5% | 31.25 | 4.93 |
| 09/03 | 697 | 726 | 688 | 715 | +5.61% | 1,239,000 | 849億3420万 | -14.98% | 31.79 | 5.02 |
| 09/02 | 647 | 697 | 644 | 677 | 0% | 1,729,100 | 804億2022万 | -20.35% | 30.1 | 4.75 |
| 09/01 | 715 | 715 | 675 | 677 | -6.49% | 1,071,400 | 804億2022万 | -21.28% | 30.1 | 4.75 |
| 08/31 | 731 | 736 | 710 | 724 | -0.96% | 826,000 | 860億330万 | -16.78% | 32.19 | 5.08 |
