時価総額
2016/08/04~2016/12/30
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 |
12/30 | 402 | 431 | 402 | 429 | +5.93% | 1,112,400 | 485億617万 | +7.79% | 25.12 | 9.48 |
12/29 | 410 | 411 | 399 | 405 | -1.94% | 462,100 | 457億9254万 | +2.27% | 23.71 | 8.95 |
12/28 | 407 | 418 | 395 | 413 | +1.23% | 1,259,200 | 466億9708万 | +4.29% | 24.18 | 9.13 |
12/27 | 425 | 434 | 407 | 408 | -4% | 1,517,600 | 461億3174万 | +3.03% | 23.89 | 9.02 |
12/26 | 414 | 431 | 412 | 425 | +3.16% | 1,047,300 | 480億5390万 | +7.59% | 24.88 | 9.39 |
12/22 | 447 | 449 | 408 | 412 | -6.36% | 2,325,300 | 465億8401万 | +4.57% | 24.12 | 9.1 |
12/21 | 428 | 444 | 426 | 440 | +4.27% | 2,602,600 | 497億4992万 | +11.96% | 25.76 | 9.72 |
12/20 | 405 | 425 | 401 | 422 | +3.43% | 1,883,500 | 477億1469万 | +8.48% | 24.71 | 9.32 |
12/19 | 387 | 409 | 384 | 408 | +5.43% | 1,205,200 | 461億3174万 | +5.7% | 23.89 | 9.02 |
12/16 | 389 | 391 | 384 | 387 | 0% | 385,800 | 437億5731万 | +1.31% | 22.66 | 8.55 |
12/15 | 391 | 394 | 382 | 387 | -0.77% | 506,400 | 437億5731万 | +2.11% | 22.66 | 8.55 |
12/14 | 405 | 407 | 388 | 390 | -2.01% | 714,100 | 440億9652万 | +4% | 22.83 | 8.62 |
12/13 | 385 | 399 | 378 | 398 | +4.19% | 1,124,100 | 450億106万 | +6.99% | 23.3 | 8.79 |
12/12 | 384 | 386 | 377 | 382 | -0.52% | 542,400 | 431億9197万 | +3.52% | 22.37 | 8.44 |
12/09 | 382 | 386 | 380 | 384 | -0.26% | 497,700 | 434億1811万 | +4.92% | 22.48 | 8.49 |
12/08 | 395 | 395 | 380 | 385 | +3.22% | 960,600 | 435億3118万 | +6.35% | 22.54 | 8.51 |
12/07 | 380 | 382 | 370 | 373 | -2.1% | 807,800 | 421億7436万 | +3.61% | 21.84 | 8.24 |
12/06 | 375 | 387 | 375 | 381 | +1.6% | 589,600 | 430億7890万 | +6.72% | 22.31 | 8.42 |
12/05 | 375 | 379 | 372 | 375 | -1.83% | 794,300 | 424億50万 | +5.63% | 21.96 | 8.29 |
12/02 | 386 | 387 | 377 | 382 | -2.3% | 813,800 | 431億9197万 | +8.22% | 22.37 | 8.44 |
12/01 | 393 | 398 | 390 | 391 | -0.51% | 831,700 | 442億958万 | +11.71% | 22.89 | 8.64 |
11/30 | 402 | 403 | 391 | 393 | -1.5% | 664,100 | 444億3572万 | +13.26% | 23.01 | 8.68 |
11/29 | 398 | 404 | 393 | 399 | -0.75% | 787,100 | 451億1413万 | +16.33% | 23.36 | 8.82 |
11/28 | 386 | 402 | 386 | 402 | +4.42% | 1,211,400 | 454億5333万 | +18.24% | 23.54 | 8.88 |
11/25 | 376 | 389 | 376 | 385 | +2.94% | 1,386,700 | 435億3118万 | +14.58% | 22.54 | 8.51 |
11/24 | 392 | 394 | 371 | 374 | -5.56% | 2,124,900 | 422億8743万 | +12.31% | 21.9 | 8.26 |
11/22 | 408 | 408 | 391 | 396 | -3.18% | 1,553,000 | 447億7492万 | +19.64% | 23.19 | 8.75 |
11/21 | 398 | 411 | 391 | 409 | +3.02% | 1,977,100 | 462億4481万 | +25.08% | 23.95 | 9.04 |
11/18 | 401 | 407 | 390 | 397 | -0.5% | 1,783,000 | 448億8799万 | +23.29% | 23.24 | 8.77 |
11/17 | 385 | 400 | 384 | 399 | +5.28% | 2,168,000 | 451億1413万 | +25.47% | 23.36 | 8.82 |
11/16 | 355 | 388 | 354 | 379 | +9.22% | 3,466,100 | 428億5277万 | +21.09% | 22.19 | 8.37 |
11/15 | 350 | 352 | 334 | 347 | 0% | 1,095,800 | 392億3459万 | +11.94% | 20.32 | 7.67 |
11/14 | 313 | 350 | 313 | 347 | +13.03% | 1,965,600 | 392億3459万 | +13.03% | 20.32 | 7.67 |
11/11 | 315 | 315 | 302 | 307 | -1.92% | 538,700 | 347億1187万 | +0.66% | 17.97 | 6.78 |
11/10 | 316 | 316 | 305 | 313 | +4.68% | 516,000 | 353億9028万 | +2.96% | 18.33 | 6.92 |
11/09 | 305 | 310 | 289 | 299 | -1.97% | 1,021,400 | 338億733万 | -0.99% | 17.51 | 6.61 |
11/08 | 312 | 313 | 305 | 305 | -1.29% | 267,900 | 344億8574万 | +1.67% | 17.86 | 6.74 |
11/07 | 309 | 315 | 306 | 309 | +0.65% | 233,000 | 349億3801万 | +3.69% | 18.09 | 6.83 |
11/04 | 306 | 309 | 299 | 307 | -0.32% | 495,400 | 347億1187万 | +3.72% | 17.97 | 6.78 |
11/02 | 310 | 314 | 307 | 308 | -2.53% | 456,800 | 348億2494万 | +4.76% | 18.03 | 6.81 |
11/01 | 317 | 317 | 311 | 316 | -0.32% | 310,800 | 357億2948万 | +7.85% | 18.5 | 6.98 |
10/31 | 318 | 322 | 314 | 317 | -0.31% | 432,700 | 358億4255万 | +8.93% | 18.56 | 7 |
10/28 | 316 | 318 | 312 | 318 | +0.95% | 556,000 | 359億5562万 | +10.42% | 18.62 | 7.03 |
10/27 | 319 | 322 | 313 | 315 | -1.25% | 505,100 | 356億1642万 | +10.53% | 18.44 | 6.96 |
10/26 | 308 | 320 | 306 | 319 | +4.25% | 806,400 | 360億6869万 | +13.12% | 18.68 | 7.05 |
10/25 | 313 | 313 | 302 | 306 | -1.92% | 634,400 | 345億9880万 | +9.68% | 17.92 | 6.76 |
10/24 | 314 | 316 | 309 | 312 | +0.32% | 383,100 | 352億7721万 | +13.04% | 18.27 | 6.89 |
10/21 | 307 | 315 | 301 | 311 | +1.63% | 834,000 | 351億6414万 | +13.92% | 18.21 | 6.87 |
10/20 | 312 | 314 | 303 | 306 | -1.61% | 727,200 | 345億9880万 | +13.33% | 17.92 | 6.76 |
10/19 | 314 | 317 | 309 | 311 | -0.64% | 903,600 | 351億6414万 | +16.48% | 18.21 | 6.87 |
10/18 | 300 | 314 | 300 | 313 | +4.68% | 1,239,000 | 353億9028万 | +18.56% | 18.33 | 6.92 |
10/17 | 304 | 308 | 297 | 299 | -0.33% | 734,500 | 338億733万 | +14.12% | 17.51 | 6.61 |
10/14 | 290 | 300 | 290 | 300 | +3.09% | 982,000 | 339億2040万 | +15.83% | 17.56 | 6.63 |
10/13 | 275 | 295 | 275 | 291 | +6.2% | 1,925,600 | 329億278万 | +13.23% | 17.04 | 6.43 |
10/12 | 286 | 286 | 273 | 274 | -5.52% | 1,282,000 | 309億8063万 | +7.45% | 16.04 | 6.05 |
10/11 | 293 | 293 | 287 | 290 | -0.34% | 517,800 | 327億8972万 | +14.17% | 16.98 | 6.41 |
10/07 | 288 | 293 | 282 | 291 | +3.56% | 1,043,000 | 329億278万 | +15.48% | 17.04 | 6.43 |
10/06 | 290 | 290 | 275 | 281 | -1.4% | 1,032,400 | 317億7210万 | +12.4% | 16.45 | 6.21 |
10/05 | 274 | 289 | 272 | 285 | +5.95% | 1,955,500 | 322億2438万 | +14.46% | 16.69 | 6.3 |
10/04 | 257 | 271 | 253 | 269 | +6.32% | 862,900 | 304億1529万 | +8.91% | 15.75 | 5.94 |
10/03 | 253 | 255 | 251 | 253 | 0% | 244,800 | 286億620万 | +2.85% | 14.81 | 5.59 |
09/30 | 251 | 257 | 250 | 253 | -0.78% | 324,300 | 286億620万 | +2.85% | 14.81 | 5.59 |
09/29 | 261 | 261 | 254 | 255 | -3.04% | 473,000 | 288億3234万 | +3.66% | 14.93 | 5.63 |
09/28 | 264 | 265 | 259 | 263 | -0.75% | 375,900 | 297億3688万 | +6.91% | 15.4 | 5.81 |
09/27 | 264 | 265 | 258 | 265 | -1.12% | 525,300 | 299億6302万 | +8.16% | 15.52 | 5.86 |
09/26 | 264 | 270 | 260 | 268 | +3.08% | 1,219,400 | 303億222万 | +9.84% | 15.69 | 5.92 |
09/23 | 250 | 266 | 249 | 260 | +6.12% | 2,305,000 | 293億9768万 | +7.44% | 15.22 | 5.75 |
09/21 | 237 | 245 | 236 | 245 | +2.94% | 488,500 | 277億166万 | +1.66% | 14.34 | 5.41 |
09/20 | 237 | 241 | 235 | 238 | 0% | 313,600 | 269億1018万 | -1.24% | 13.93 | 5.26 |
09/16 | 231 | 239 | 229 | 238 | +3.48% | 428,900 | 269億1018万 | -1.24% | 13.93 | 5.26 |
09/15 | 230 | 234 | 227 | 230 | -0.43% | 497,300 | 260億564万 | -4.56% | 13.47 | 5.08 |
09/14 | 237 | 239 | 230 | 231 | -3.75% | 399,200 | 261億1870万 | -4.55% | 13.52 | 5.1 |
09/13 | 235 | 241 | 234 | 240 | +1.69% | 313,800 | 271億3632万 | -0.83% | 14.05 | 5.3 |
09/12 | 238 | 240 | 234 | 236 | -2.07% | 480,400 | 266億8404万 | -2.07% | 13.82 | 5.21 |
09/09 | 242 | 243 | 238 | 241 | -0.41% | 303,700 | 272億4938万 | 0% | 14.11 | 5.33 |
09/08 | 249 | 249 | 239 | 242 | -2.42% | 655,300 | 273億6245万 | +0.83% | 14.17 | 5.35 |
09/07 | 241 | 249 | 241 | 248 | +2.06% | 580,100 | 280億4086万 | +3.77% | 14.52 | 5.48 |
09/06 | 241 | 244 | 240 | 243 | +0.41% | 138,100 | 274億7552万 | +1.67% | 14.23 | 5.37 |
09/05 | 244 | 244 | 239 | 242 | +0.41% | 207,100 | 273億6245万 | +1.68% | 14.17 | 5.35 |
09/02 | 241 | 244 | 238 | 241 | +0.42% | 336,300 | 272億4938万 | +1.26% | 14.11 | 5.33 |
09/01 | 245 | 246 | 238 | 240 | -1.64% | 330,200 | 271億3632万 | +1.27% | 14.05 | 5.3 |
08/31 | 249 | 249 | 242 | 244 | -1.61% | 342,700 | 275億8859万 | +2.95% | 14.29 | 5.39 |
08/30 | 245 | 250 | 242 | 248 | +1.22% | 339,300 | 280億4086万 | +4.64% | 14.52 | 5.48 |
08/29 | 244 | 246 | 243 | 245 | -0.41% | 430,600 | 277億166万 | +3.81% | 14.34 | 5.41 |
08/26 | 250 | 252 | 246 | 246 | -1.2% | 287,700 | 278億1472万 | +4.24% | 14.4 | 5.44 |
08/25 | 246 | 250 | 242 | 249 | +0.4% | 378,900 | 281億5393万 | +5.96% | 14.58 | 5.5 |
08/24 | 250 | 250 | 241 | 248 | -0.4% | 441,700 | 280億4086万 | +5.98% | 14.52 | 5.48 |
08/23 | 246 | 254 | 244 | 249 | +1.22% | 1,119,100 | 281億5393万 | +7.33% | 14.58 | 5.5 |
08/22 | 235 | 248 | 233 | 246 | +6.03% | 688,700 | 278億1472万 | +6.96% | 14.4 | 5.44 |
08/19 | 236 | 237 | 231 | 232 | -1.28% | 455,200 | 262億3177万 | +1.75% | 13.58 | 5.13 |
08/18 | 237 | 238 | 235 | 235 | -0.42% | 264,700 | 265億7098万 | +3.52% | 13.76 | 5.19 |
08/17 | 237 | 243 | 236 | 236 | -0.84% | 670,800 | 266億8404万 | +4.42% | 13.82 | 5.21 |
08/16 | 238 | 244 | 235 | 238 | -0.42% | 695,900 | 269億1018万 | +5.78% | 13.93 | 5.26 |
08/15 | 244 | 245 | 239 | 239 | -1.65% | 363,700 | 270億2325万 | +6.7% | 13.99 | 5.28 |
08/12 | 246 | 250 | 241 | 243 | -1.62% | 1,008,600 | 274億7552万 | +8.97% | 14.23 | 5.37 |
08/10 | 232 | 247 | 231 | 247 | +7.86% | 2,109,900 | 279億2779万 | +11.26% | 14.46 | 5.46 |
08/09 | 225 | 230 | 224 | 229 | +2.69% | 364,800 | 258億9257万 | +4.09% | 13.41 | 5.06 |
08/08 | 222 | 227 | 221 | 223 | +0.9% | 369,100 | 252億1416万 | +1.36% | 13.06 | 4.93 |
08/05 | 226 | 227 | 219 | 221 | -2.21% | 535,400 | 249億8802万 | +0.45% | 12.94 | 4.88 |
08/04 | 228 | 229 | 224 | 226 | -0.44% | 405,100 | 255億5336万 | +3.2% | 13.23 | 4.99 |