時価総額
2016/07/05～2016/11/30
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 |
| 11/30 | 1,500 | 1,505 | 1,500 | 1,500 | 0% | 7,800 | 66億3720万 | -2.53% | 22.36 | 1.75 |
| 11/29 | 1,500 | 1,508 | 1,496 | 1,500 | -0.53% | 18,600 | 66億3720万 | -2.53% | 22.36 | 1.75 |
| 11/28 | 1,477 | 1,516 | 1,473 | 1,508 | -4.68% | 66,700 | 66億7259万 | -2.08% | 22.48 | 1.76 |
| 11/25 | 1,579 | 1,582 | 1,578 | 1,582 | +0.25% | 42,100 | 70億3万 | +2.79% | 23.59 | 1.84 |
| 11/24 | 1,578 | 1,580 | 1,576 | 1,578 | +0.06% | 26,900 | 69億8233万 | +2.73% | 23.53 | 1.84 |
| 11/22 | 1,575 | 1,577 | 1,574 | 1,577 | +0.19% | 18,900 | 69億7790万 | +2.87% | 23.51 | 1.84 |
| 11/21 | 1,570 | 1,575 | 1,570 | 1,574 | +0.38% | 15,800 | 69億6463万 | +2.88% | 23.47 | 1.83 |
| 11/18 | 1,565 | 1,568 | 1,561 | 1,568 | +0.51% | 13,700 | 69億3808万 | +2.69% | 23.38 | 1.83 |
| 11/17 | 1,558 | 1,560 | 1,554 | 1,560 | +0.52% | 7,300 | 69億268万 | +2.36% | 23.26 | 1.82 |
| 11/16 | 1,549 | 1,555 | 1,545 | 1,552 | +0.19% | 12,900 | 68億6728万 | +2.04% | 23.14 | 1.81 |
| 11/15 | 1,561 | 1,563 | 1,543 | 1,549 | -0.13% | 17,500 | 68億5401万 | +1.97% | 23.09 | 1.8 |
| 11/14 | 1,545 | 1,566 | 1,545 | 1,551 | +0.52% | 20,200 | 68億6286万 | +2.31% | 23.12 | 1.81 |
| 11/11 | 1,537 | 1,545 | 1,531 | 1,543 | +0.52% | 11,300 | 68億2746万 | +1.98% | 23 | 1.8 |
| 11/10 | 1,526 | 1,545 | 1,526 | 1,535 | +0.79% | 13,300 | 67億9206万 | +1.52% | 22.88 | 1.79 |
| 11/09 | 1,541 | 1,552 | 1,523 | 1,523 | -1.04% | 28,700 | 67億3897万 | +0.79% | 22.71 | 1.77 |
| 11/08 | 1,532 | 1,552 | 1,531 | 1,539 | +0.52% | 35,300 | 68億976万 | +1.85% | 22.94 | 1.79 |
| 11/07 | 1,527 | 1,532 | 1,526 | 1,531 | +0.26% | 8,400 | 67億7436万 | +1.32% | 22.83 | 1.78 |
| 11/04 | 1,520 | 1,527 | 1,520 | 1,527 | +0.39% | 8,300 | 67億5666万 | +1.13% | 22.77 | 1.78 |
| 11/02 | 1,527 | 1,530 | 1,520 | 1,521 | -0.46% | 18,800 | 67億3012万 | +0.73% | 22.68 | 1.77 |
| 11/01 | 1,528 | 1,533 | 1,526 | 1,528 | 0% | 11,600 | 67億6109万 | +1.19% | 22.78 | 1.78 |
| 10/31 | 1,527 | 1,536 | 1,527 | 1,528 | +0.07% | 13,700 | 67億6109万 | +1.19% | 22.78 | 1.78 |
| 10/28 | 1,516 | 1,529 | 1,516 | 1,527 | +0.53% | 12,200 | 67億5666万 | +1.06% | 22.77 | 1.78 |
| 10/27 | 1,521 | 1,529 | 1,516 | 1,519 | -0.13% | 18,200 | 67億2127万 | +0.46% | 22.65 | 1.77 |
| 10/26 | 1,517 | 1,522 | 1,515 | 1,521 | -0.26% | 13,800 | 67億3012万 | +0.46% | 22.68 | 1.77 |
| 10/25 | 1,517 | 1,525 | 1,517 | 1,525 | +0.46% | 12,300 | 67億4782万 | +0.66% | 22.74 | 1.78 |
| 10/24 | 1,507 | 1,518 | 1,507 | 1,518 | +0.86% | 9,400 | 67億1684万 | +0.13% | 22.63 | 1.77 |
| 10/21 | 1,503 | 1,509 | 1,503 | 1,505 | +0.13% | 9,700 | 66億5932万 | -0.86% | 22.44 | 1.75 |
| 10/20 | 1,502 | 1,505 | 1,500 | 1,503 | +0.07% | 9,900 | 66億5047万 | -1.12% | 22.41 | 1.75 |
| 10/19 | 1,503 | 1,505 | 1,501 | 1,502 | 0% | 8,100 | 66億4604万 | -1.31% | 22.39 | 1.75 |
| 10/18 | 1,502 | 1,506 | 1,502 | 1,502 | 0% | 8,900 | 66億4604万 | -1.44% | 22.39 | 1.75 |
| 10/17 | 1,501 | 1,502 | 1,499 | 1,502 | +0.6% | 9,300 | 66億4604万 | -1.51% | 22.39 | 1.75 |
| 10/14 | 1,489 | 1,498 | 1,489 | 1,493 | +0.07% | 8,000 | 66億622万 | -2.23% | 22.26 | 1.74 |
| 10/13 | 1,485 | 1,496 | 1,485 | 1,492 | +0.13% | 7,500 | 66億180万 | -2.36% | 22.24 | 1.74 |
| 10/12 | 1,482 | 1,492 | 1,482 | 1,490 | 0% | 7,900 | 65億9295万 | -2.55% | 22.21 | 1.73 |
| 10/11 | 1,488 | 1,494 | 1,488 | 1,490 | +0.13% | 10,800 | 65億9295万 | -2.61% | 22.21 | 1.73 |
| 10/07 | 1,475 | 1,490 | 1,475 | 1,488 | +1.02% | 9,300 | 65億8410万 | -2.81% | 22.18 | 1.73 |
| 10/06 | 1,510 | 1,510 | 1,458 | 1,473 | -2.96% | 85,600 | 65億1773万 | -3.85% | 21.96 | 1.72 |
| 10/05 | 1,520 | 1,527 | 1,518 | 1,518 | -0.26% | 17,000 | 67億1684万 | -0.98% | 22.63 | 1.77 |
| 10/04 | 1,519 | 1,528 | 1,518 | 1,522 | +0.13% | 13,400 | 67億3454万 | -0.72% | 22.69 | 1.77 |
| 10/03 | 1,520 | 1,524 | 1,518 | 1,520 | -0.13% | 13,800 | 67億2569万 | -0.78% | 22.66 | 1.77 |
| 09/30 | 1,520 | 1,526 | 1,518 | 1,522 | 0% | 13,100 | 67億3454万 | -0.59% | 22.69 | 1.77 |
| 09/29 | 1,520 | 1,526 | 1,520 | 1,522 | +0.13% | 15,300 | 67億3454万 | -0.52% | 22.69 | 1.77 |
| 09/28 | 1,526 | 1,541 | 1,520 | 1,520 | -0.33% | 12,500 | 67億2569万 | -0.59% | 22.66 | 1.77 |
| 09/27 | 1,515 | 1,525 | 1,515 | 1,525 | +0.86% | 14,400 | 67億4782万 | -0.26% | 22.74 | 1.78 |
| 09/26 | 1,575 | 1,577 | 1,512 | 1,512 | -3.08% | 17,100 | 66億9029万 | -1.05% | 22.54 | 1.76 |
| 09/23 | 1,565 | 1,575 | 1,558 | 1,560 | -0.06% | 8,400 | 69億268万 | +2.16% | 23.26 | 1.82 |
| 09/21 | 1,553 | 1,568 | 1,553 | 1,561 | -0.45% | 3,700 | 69億711万 | +2.29% | 23.27 | 1.82 |
| 09/20 | 1,559 | 1,568 | 1,550 | 1,568 | +1.49% | 5,300 | 69億3808万 | +2.89% | 23.38 | 1.83 |
| 09/16 | 1,550 | 1,558 | 1,545 | 1,545 | -0.45% | 4,700 | 68億3631万 | +1.51% | 23.03 | 1.8 |
| 09/15 | 1,552 | 1,559 | 1,550 | 1,552 | -0.19% | 3,400 | 68億6728万 | +2.11% | 23.14 | 1.81 |
| 09/14 | 1,556 | 1,558 | 1,555 | 1,555 | -0.06% | 1,500 | 68億8056万 | +2.37% | 23.18 | 1.81 |
| 09/13 | 1,560 | 1,560 | 1,556 | 1,556 | 0% | 3,200 | 68億8498万 | +2.44% | 23.2 | 1.81 |
| 09/12 | 1,553 | 1,562 | 1,552 | 1,556 | +0.65% | 4,200 | 68億8498万 | +2.5% | 23.2 | 1.81 |
| 09/09 | 1,547 | 1,550 | 1,541 | 1,546 | +0.39% | 2,700 | 68億4074万 | +1.84% | 23.05 | 1.8 |
| 09/08 | 1,545 | 1,547 | 1,537 | 1,540 | +0.2% | 2,800 | 68億1419万 | +1.38% | 22.96 | 1.79 |
| 09/07 | 1,525 | 1,537 | 1,525 | 1,537 | +0.79% | 2,100 | 68億91万 | +1.18% | 22.91 | 1.79 |
| 09/06 | 1,530 | 1,533 | 1,523 | 1,525 | +0.39% | 1,700 | 67億4782万 | +0.39% | 22.74 | 1.78 |
| 09/05 | 1,520 | 1,527 | 1,519 | 1,519 | -0.07% | 2,800 | 67億2127万 | 0% | 22.65 | 1.77 |
| 09/02 | 1,515 | 1,520 | 1,510 | 1,520 | +0.33% | 3,400 | 67億2569万 | +0.07% | 22.66 | 1.77 |
| 09/01 | 1,515 | 1,516 | 1,504 | 1,515 | +0.6% | 1,800 | 67億357万 | -0.2% | 22.59 | 1.76 |
| 08/31 | 1,504 | 1,513 | 1,504 | 1,506 | +0.13% | 2,300 | 66億6374万 | -0.79% | 22.45 | 1.75 |
| 08/30 | 1,507 | 1,509 | 1,504 | 1,504 | -0.07% | 2,400 | 66億5489万 | -0.86% | 22.42 | 1.75 |
| 08/29 | 1,515 | 1,515 | 1,505 | 1,505 | -0.33% | 3,000 | 66億5932万 | -0.79% | 22.44 | 1.75 |
| 08/26 | 1,506 | 1,512 | 1,501 | 1,510 | +0.53% | 3,600 | 66億8144万 | -0.4% | 22.51 | 1.76 |
| 08/25 | 1,513 | 1,513 | 1,502 | 1,502 | +0.13% | 2,300 | 66億4604万 | -0.86% | 22.39 | 1.75 |
| 08/24 | 1,504 | 1,505 | 1,500 | 1,500 | +0.27% | 1,500 | 66億3720万 | -0.92% | 22.36 | 1.75 |
| 08/23 | 1,510 | 1,520 | 1,494 | 1,496 | -0.27% | 4,700 | 66億1950万 | -1.19% | 22.3 | 1.74 |
| 08/22 | 1,502 | 1,520 | 1,495 | 1,500 | -0.13% | 6,100 | 66億3720万 | -0.86% | 22.36 | 1.75 |
| 08/19 | 1,506 | 1,509 | 1,500 | 1,502 | -0.2% | 2,700 | 66億4604万 | -0.66% | 22.39 | 1.75 |
| 08/18 | 1,525 | 1,527 | 1,505 | 1,505 | -1.25% | 6,200 | 66億5932万 | -0.4% | 22.44 | 1.75 |
| 08/17 | 1,534 | 1,534 | 1,514 | 1,524 | +0.73% | 7,500 | 67億4339万 | +0.93% | 22.72 | 1.77 |
| 08/16 | 1,530 | 1,530 | 1,511 | 1,513 | +0.13% | 2,700 | 66億9472万 | +0.33% | 22.56 | 1.76 |
| 08/15 | 1,510 | 1,530 | 1,505 | 1,511 | -0.07% | 3,400 | 66億8587万 | +0.27% | 22.53 | 1.76 |
| 08/12 | 1,539 | 1,539 | 1,511 | 1,512 | +0.13% | 3,000 | 66億9029万 | +0.33% | 22.54 | 1.76 |
| 08/10 | 1,549 | 1,549 | 1,500 | 1,510 | -2.52% | 7,500 | 66億8144万 | +0.27% | 22.51 | 1.76 |
| 08/09 | 1,569 | 1,569 | 1,548 | 1,549 | +0.26% | 1,500 | 68億5401万 | +2.79% | 23.09 | 1.8 |
| 08/08 | 1,578 | 1,578 | 1,545 | 1,545 | -1.21% | 3,700 | 68億3631万 | +2.66% | 23.03 | 1.8 |
| 08/05 | 1,580 | 1,600 | 1,550 | 1,564 | +0.51% | 8,100 | 69億2038万 | +4.06% | 23.32 | 1.82 |
| 08/04 | 1,550 | 1,560 | 1,540 | 1,556 | +1.1% | 4,300 | 68億8498万 | +3.66% | 23.2 | 1.81 |
| 08/03 | 1,549 | 1,555 | 1,539 | 1,539 | -0.65% | 6,500 | 68億976万 | +2.74% | 22.94 | 1.79 |
| 08/02 | 1,532 | 1,549 | 1,529 | 1,549 | +1.84% | 11,300 | 68億5401万 | +3.82% | 23.09 | 1.8 |
| 08/01 | 1,511 | 1,527 | 1,511 | 1,521 | +0.93% | 5,000 | 67億3012万 | +2.42% | 22.68 | 1.77 |
| 07/29 | 1,515 | 1,515 | 1,505 | 1,507 | +0.13% | 2,100 | 66億6817万 | +1.96% | 22.47 | 1.75 |
| 07/28 | 1,515 | 1,515 | 1,505 | 1,505 | -0.46% | 2,200 | 66億5932万 | +2.03% | 22.44 | 1.75 |
| 07/27 | 1,500 | 1,513 | 1,500 | 1,512 | +1.07% | 3,600 | 66億9029万 | +2.72% | 22.54 | 1.76 |
| 07/26 | 1,498 | 1,503 | 1,491 | 1,496 | +0.34% | 5,300 | 66億1950万 | +1.91% | 22.3 | 1.74 |
| 07/25 | 1,499 | 1,500 | 1,485 | 1,491 | +0.68% | 4,100 | 65億9737万 | +1.77% | 22.23 | 1.74 |
| 07/22 | 1,488 | 1,495 | 1,481 | 1,481 | -0.47% | 2,500 | 65億5312万 | +1.3% | 22.08 | 1.72 |
| 07/21 | 1,486 | 1,492 | 1,482 | 1,488 | +0.13% | 2,200 | 65億8410万 | +2.06% | 22.18 | 1.73 |
| 07/20 | 1,480 | 1,486 | 1,473 | 1,486 | +0.47% | 2,700 | 65億7525万 | +2.13% | 22.15 | 1.73 |
| 07/19 | 1,471 | 1,480 | 1,470 | 1,479 | -0.07% | 3,200 | 65億4427万 | +1.86% | 22.05 | 1.72 |
| 07/15 | 1,479 | 1,480 | 1,469 | 1,480 | +0.14% | 4,900 | 65億4870万 | +1.93% | 22.06 | 1.72 |
| 07/14 | 1,477 | 1,495 | 1,477 | 1,478 | -0.27% | 3,100 | 65億3985万 | +1.72% | 22.04 | 1.72 |
| 07/13 | 1,480 | 1,485 | 1,475 | 1,482 | +0.82% | 5,200 | 65億5755万 | +1.93% | 22.09 | 1.73 |
| 07/12 | 1,470 | 1,481 | 1,470 | 1,470 | -1.01% | 6,500 | 65億445万 | +1.03% | 21.92 | 1.71 |
| 07/11 | 1,490 | 1,499 | 1,473 | 1,485 | -0.27% | 3,600 | 65億7082万 | +1.99% | 22.14 | 1.73 |
| 07/08 | 1,480 | 1,489 | 1,463 | 1,489 | -0.07% | 4,100 | 65億8852万 | +2.2% | 22.2 | 1.73 |
| 07/07 | 1,486 | 1,499 | 1,486 | 1,490 | -1.26% | 3,400 | 65億9295万 | +2.26% | 22.21 | 1.73 |
| 07/06 | 1,506 | 1,515 | 1,481 | 1,509 | -0.53% | 9,500 | 66億7702万 | +3.5% | 22.5 | 1.76 |
| 07/05 | 1,516 | 1,524 | 1,516 | 1,517 | 0% | 3,100 | 67億1242万 | +4.05% | 22.62 | 1.77 |
