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 | 1,050 | 1,085 | 1,043 | 1,075 | +1.7% | 871,200 | 1151億9442万 | +1.32% | 123.42 | 5.5 |
| 12/29 | 1,057 | 1,061 | 1,047 | 1,057 | -0.47% | 907,900 | 1132億6558万 | -0.28% | 121.35 | 5.41 |
| 12/28 | 1,048 | 1,068 | 1,045 | 1,062 | -0.19% | 1,033,600 | 1138億137万 | +0.19% | 121.93 | 5.43 |
| 12/27 | 1,100 | 1,103 | 1,062 | 1,064 | -3.88% | 2,275,400 | 1140億1568万 | +0.47% | 122.16 | 5.44 |
| 12/26 | 1,114 | 1,134 | 1,096 | 1,107 | +1.84% | 2,218,300 | 1186億2346万 | +4.83% | 127.1 | 5.66 |
| 12/22 | 1,085 | 1,096 | 1,076 | 1,087 | -0.18% | 1,317,700 | 1164億8031万 | +3.43% | 124.8 | 5.56 |
| 12/21 | 1,101 | 1,106 | 1,083 | 1,089 | +0.18% | 1,411,700 | 1166億9462万 | +4.01% | 125.03 | 5.57 |
| 12/20 | 1,130 | 1,133 | 1,080 | 1,087 | -2.95% | 1,420,400 | 1164億8031万 | +4.22% | 124.8 | 5.56 |
| 12/19 | 1,081 | 1,121 | 1,064 | 1,120 | +2% | 1,409,600 | 1200億1651万 | +7.8% | 128.59 | 5.73 |
| 12/16 | 1,155 | 1,155 | 1,090 | 1,098 | -3% | 1,867,100 | 1176億5904万 | +6.29% | 126.06 | 5.62 |
| 12/15 | 1,156 | 1,180 | 1,125 | 1,132 | -2.75% | 2,247,800 | 1213億240万 | +9.9% | 129.97 | 5.79 |
| 12/14 | 1,180 | 1,197 | 1,142 | 1,164 | +3.84% | 4,703,500 | 1247億3144万 | +13.78% | 133.64 | 5.96 |
| 12/13 | 1,050 | 1,124 | 1,050 | 1,121 | +6.97% | 4,307,600 | 1201億2366万 | +10.33% | 128.7 | 5.74 |
| 12/12 | 1,040 | 1,056 | 1,033 | 1,048 | +2.14% | 1,168,000 | 1123億116万 | +3.56% | 120.32 | 5.36 |
| 12/09 | 1,008 | 1,032 | 1,004 | 1,026 | +1.89% | 1,147,500 | 1099億4369万 | +1.58% | 117.8 | 5.25 |
| 12/08 | 1,022 | 1,025 | 992 | 1,007 | -0.59% | 992,600 | 1079億770万 | -0.1% | 115.61 | 5.15 |
| 12/07 | 995 | 1,015 | 995 | 1,013 | +1.91% | 789,900 | 1085億5064万 | +0.5% | 116.3 | 5.18 |
| 12/06 | 1,000 | 1,005 | 990 | 994 | +0.51% | 689,900 | 1065億1465万 | -1.39% | 114.12 | 5.09 |
| 12/05 | 1,000 | 1,001 | 985 | 989 | -1.1% | 1,018,300 | 1059億7886万 | -1.88% | 113.55 | 5.06 |
| 12/02 | 1,024 | 1,026 | 998 | 1,000 | -3.19% | 1,439,600 | 1071億5760万 | -0.89% | 114.81 | 5.12 |
| 12/01 | 1,034 | 1,044 | 1,023 | 1,033 | +0.68% | 1,080,700 | 1106億9380万 | +2.38% | 118.6 | 5.29 |
| 11/30 | 1,063 | 1,065 | 1,021 | 1,026 | -2.84% | 1,327,000 | 1099億4369万 | +1.89% | 117.8 | 5.25 |
| 11/29 | 1,033 | 1,059 | 1,032 | 1,056 | +0.67% | 702,900 | 1131億5842万 | +4.97% | 121.24 | 5.4 |
| 11/28 | 1,030 | 1,051 | 1,015 | 1,049 | +2.04% | 936,400 | 1124億832万 | +4.38% | 120.44 | 5.37 |
| 11/25 | 1,049 | 1,060 | 1,021 | 1,028 | -2.56% | 1,274,300 | 1101億5801万 | +2.39% | 118.03 | 5.26 |
| 11/24 | 1,068 | 1,079 | 1,043 | 1,055 | +1.15% | 2,143,600 | 1130億5126万 | +5.18% | 121.12 | 5.4 |
| 11/22 | 1,039 | 1,110 | 1,033 | 1,043 | +1.56% | 4,884,100 | 1117億6537万 | +4.2% | 119.75 | 5.34 |
| 11/21 | 1,010 | 1,030 | 1,006 | 1,027 | +2.09% | 1,354,000 | 1100億5085万 | +2.8% | 117.91 | 5.25 |
| 11/18 | 986 | 1,017 | 984 | 1,006 | +2.03% | 1,290,100 | 1078億54万 | +0.8% | 115.5 | 5.15 |
| 11/17 | 986 | 991 | 981 | 986 | -0.3% | 461,500 | 1056億5739万 | -1% | 113.2 | 5.05 |
| 11/16 | 996 | 996 | 974 | 989 | +0.2% | 1,018,500 | 1059億7886万 | -0.7% | 113.55 | 5.06 |
| 11/15 | 979 | 988 | 965 | 987 | +1.23% | 772,500 | 1057億6455万 | -0.9% | 113.32 | 5.05 |
| 11/14 | 964 | 983 | 961 | 975 | +1.46% | 1,249,900 | 1044億7866万 | -2.11% | 111.94 | 4.99 |
| 11/11 | 1,030 | 1,041 | 954 | 961 | -6.7% | 5,260,000 | 1029億7845万 | -3.61% | 110.33 | 4.92 |
| 11/10 | 1,006 | 1,066 | 993 | 1,030 | +7.18% | 4,268,900 | 1103億7232万 | +3.21% | 118.25 | 5.27 |
| 11/09 | 1,001 | 1,015 | 943 | 961 | -3.61% | 2,062,900 | 1029億7845万 | -3.61% | 110.33 | 4.92 |
| 11/08 | 1,015 | 1,017 | 997 | 997 | -1.29% | 692,200 | 1068億3612万 | -0.1% | 114.47 | 5.1 |
| 11/07 | 993 | 1,011 | 992 | 1,010 | +1.71% | 776,200 | 1082億2917万 | +1.3% | 115.96 | 5.17 |
| 11/04 | 985 | 996 | 972 | 993 | -0.1% | 937,900 | 1064億749万 | -0.3% | 114.01 | 5.08 |
| 11/02 | 996 | 1,003 | 985 | 994 | -1% | 1,158,100 | 1065億1465万 | -0.2% | 114.12 | 5.09 |
| 11/01 | 996 | 1,009 | 987 | 1,004 | +0.5% | 1,057,800 | 1075億8623万 | +0.9% | 115.27 | 5.14 |
| 10/31 | 1,012 | 1,029 | 996 | 999 | -0.7% | 1,112,700 | 1070億5044万 | +0.4% | 114.7 | 5.11 |
| 10/28 | 1,001 | 1,009 | 999 | 1,006 | +0.7% | 740,000 | 1078億54万 | +1% | 115.5 | 5.15 |
| 10/27 | 1,001 | 1,004 | 997 | 999 | -0.6% | 501,300 | 1070億5044万 | +0.4% | 114.7 | 5.11 |
| 10/26 | 997 | 1,009 | 997 | 1,005 | +0.9% | 541,900 | 1076億9338万 | +1.11% | 115.38 | 5.14 |
| 10/25 | 997 | 1,007 | 996 | 996 | -0.1% | 523,300 | 1067億2896万 | +0.3% | 114.35 | 5.1 |
| 10/24 | 1,025 | 1,026 | 995 | 997 | -2.92% | 1,224,300 | 1068億3612万 | +0.5% | 114.47 | 5.1 |
| 10/21 | 1,019 | 1,045 | 1,017 | 1,027 | +1.38% | 1,568,600 | 1100億5085万 | +3.53% | 117.91 | 5.25 |
| 10/20 | 1,020 | 1,023 | 1,006 | 1,013 | +0.3% | 1,483,400 | 1085億5064万 | +2.12% | 116.3 | 5.18 |
| 10/19 | 1,007 | 1,012 | 995 | 1,010 | +0.7% | 1,085,600 | 1082億2917万 | +1.81% | 115.96 | 5.17 |
| 10/18 | 1,010 | 1,011 | 986 | 1,003 | -0.4% | 1,333,600 | 1074億7907万 | +1.01% | 115.15 | 5.13 |
| 10/17 | 990 | 1,012 | 988 | 1,007 | +2.34% | 1,081,900 | 1079億770万 | +1.21% | 115.61 | 5.15 |
| 10/14 | 977 | 994 | 976 | 984 | +0.92% | 1,168,600 | 1054億4307万 | -1.2% | 112.97 | 5.03 |
| 10/13 | 974 | 983 | 970 | 975 | +0.1% | 910,100 | 1044億7866万 | -2.3% | 111.94 | 4.99 |
| 10/12 | 972 | 989 | 970 | 974 | -1.12% | 801,800 | 1043億7150万 | -2.6% | 111.83 | 4.98 |
| 10/11 | 990 | 992 | 978 | 985 | -0.91% | 763,100 | 1055億5023万 | -1.7% | 113.09 | 5.04 |
| 10/07 | 1,000 | 1,000 | 983 | 994 | -0.7% | 884,300 | 1065億1465万 | -0.9% | 114.12 | 5.09 |
| 10/06 | 1,008 | 1,030 | 997 | 1,001 | +0.3% | 1,224,500 | 1072億6475万 | -0.3% | 114.93 | 5.12 |
| 10/05 | 998 | 1,022 | 996 | 998 | +0.2% | 1,004,500 | 1069億4328万 | -0.8% | 114.58 | 5.11 |
| 10/04 | 982 | 1,006 | 982 | 996 | +1.32% | 942,700 | 1067億2896万 | -0.8% | 114.35 | 5.1 |
| 10/03 | 966 | 994 | 961 | 983 | +1.97% | 1,138,300 | 1053億3592万 | -1.99% | 112.86 | 5.03 |
| 09/30 | 980 | 987 | 963 | 964 | -3.02% | 1,348,600 | 1032億9992万 | -3.98% | 110.68 | 4.93 |
| 09/29 | 986 | 1,015 | 979 | 994 | +1.22% | 1,091,200 | 1065億1465万 | -1.39% | 114.12 | 5.09 |
| 09/28 | 986 | 995 | 978 | 982 | -0.2% | 668,400 | 1052億2876万 | -2.77% | 112.74 | 5.02 |
| 09/27 | 984 | 993 | 969 | 984 | -1.3% | 894,100 | 1054億4307万 | -2.86% | 112.97 | 5.03 |
| 09/26 | 1,023 | 1,023 | 988 | 997 | -2.35% | 842,500 | 1068億3612万 | -1.87% | 114.47 | 5.1 |
| 09/23 | 985 | 1,024 | 978 | 1,021 | +3.55% | 1,033,600 | 1094億790万 | +0.29% | 117.22 | 5.22 |
| 09/21 | 960 | 988 | 942 | 986 | +2.07% | 1,582,200 | 1056億5739万 | -3.14% | 113.2 | 5.05 |
| 09/20 | 983 | 994 | 963 | 966 | -1.33% | 1,288,500 | 1035億1424万 | -5.29% | 110.91 | 4.94 |
| 09/16 | 977 | 988 | 971 | 979 | -0.2% | 1,082,200 | 1049億729万 | -4.3% | 112.4 | 5.01 |
| 09/15 | 990 | 1,006 | 977 | 981 | -1.31% | 885,100 | 1051億2160万 | -4.39% | 112.63 | 5.02 |
| 09/14 | 1,007 | 1,008 | 984 | 994 | -2.26% | 1,512,900 | 1065億1465万 | -3.4% | 114.12 | 5.09 |
| 09/13 | 1,023 | 1,035 | 1,013 | 1,017 | -0.29% | 808,700 | 1089億7927万 | -2.31% | 116.76 | 5.2 |
| 09/12 | 1,020 | 1,029 | 1,014 | 1,020 | -1.45% | 891,000 | 1093億75万 | -3.23% | 117.11 | 5.22 |
| 09/09 | 1,053 | 1,055 | 1,028 | 1,035 | -1.62% | 1,075,500 | 1109億811万 | -3.45% | 118.83 | 5.3 |
| 09/08 | 1,048 | 1,075 | 1,041 | 1,052 | +1.54% | 2,175,400 | 1127億2979万 | -3.4% | 120.78 | 5.38 |
| 09/07 | 1,040 | 1,058 | 1,032 | 1,036 | -0.19% | 1,610,700 | 1110億1527万 | -6.5% | 118.94 | 5.3 |
| 09/06 | 1,026 | 1,045 | 1,021 | 1,038 | +1.17% | 1,317,000 | 1112億2958万 | -7.82% | 119.17 | 5.31 |
| 09/05 | 1,030 | 1,030 | 1,007 | 1,026 | +0.79% | 1,092,800 | 1099億4369万 | -10.39% | 117.8 | 5.25 |
| 09/02 | 1,030 | 1,048 | 1,018 | 1,018 | +0.59% | 1,733,700 | 1090億8643万 | -12.39% | 116.88 | 5.21 |
| 09/01 | 1,021 | 1,029 | 1,006 | 1,012 | -1.84% | 1,198,300 | 1084億4349万 | -14.09% | 116.19 | 5.18 |
| 08/31 | 1,038 | 1,049 | 1,018 | 1,031 | +0.29% | 2,100,500 | 1104億7948万 | -13.65% | 118.37 | 5.28 |
| 08/30 | 961 | 1,066 | 951 | 1,028 | +6.86% | 4,886,600 | 1101億5801万 | -14.9% | 118.03 | 5.26 |
| 08/29 | 979 | 986 | 958 | 962 | -0.82% | 1,673,700 | 1030億8561万 | -21.34% | 110.45 | 4.92 |
| 08/26 | 968 | 1,005 | 964 | 970 | -4.81% | 4,347,100 | 1039億4287万 | -21.84% | 111.37 | 4.96 |
| 08/25 | 1,050 | 1,055 | 1,017 | 1,019 | -3.32% | 969,400 | 1091億9359万 | -19.13% | 116.99 | 5.21 |
| 08/24 | 1,036 | 1,063 | 1,033 | 1,054 | +1.93% | 1,012,600 | 1129億4411万 | -17.4% | 121.01 | 5.39 |
| 08/23 | 1,045 | 1,057 | 1,026 | 1,034 | -2.36% | 1,110,700 | 1108億95万 | -19.97% | 118.71 | 5.29 |
| 08/22 | 1,067 | 1,075 | 1,047 | 1,059 | -0.75% | 893,000 | 1134億6719万 | -18.97% | 121.57 | 5.42 |
| 08/19 | 1,050 | 1,090 | 1,050 | 1,067 | +2.11% | 2,016,500 | 1143億2435万 | -19.23% | 122.49 | 5.46 |
| 08/18 | 1,030 | 1,049 | 1,025 | 1,045 | +1.36% | 1,887,600 | 1119億6715万 | -21.78% | 119.96 | 5.35 |
| 08/17 | 1,028 | 1,036 | 1,008 | 1,031 | 0% | 2,013,000 | 1104億6711万 | -23.69% | 118.36 | 5.27 |
| 08/16 | 1,059 | 1,059 | 1,024 | 1,031 | -0.87% | 1,533,200 | 1104億6711万 | -24.58% | 118.36 | 5.27 |
| 08/15 | 1,048 | 1,083 | 1,022 | 1,040 | -0.57% | 2,553,800 | 1114億3142万 | -24.69% | 119.39 | 5.32 |
| 08/12 | 1,063 | 1,089 | 1,023 | 1,046 | -0.85% | 3,781,500 | 1120億7429万 | -25.07% | 120.08 | 5.35 |
| 08/10 | 1,122 | 1,126 | 1,043 | 1,055 | -18.97% | 7,696,800 | 1130億3860万 | -25.34% | 121.11 | 5.4 |
| 08/09 | 1,309 | 1,327 | 1,281 | 1,302 | -2.54% | 1,448,200 | 1395億357万 | -8.89% | 149.47 | 6.66 |
| 08/08 | 1,453 | 1,456 | 1,321 | 1,336 | -8.62% | 1,603,100 | 1431億4652万 | -6.7% | 153.37 | 6.84 |
| 08/05 | 1,473 | 1,508 | 1,438 | 1,462 | -0.75% | 560,900 | 1566億4686万 | +2.09% | 167.83 | 7.48 |
| 08/04 | 1,518 | 1,518 | 1,473 | 1,473 | -2.9% | 725,000 | 1578億2546万 | +3.51% | 169.1 | 7.54 |
