時価総額
2016/11/04～2017/03/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 1,281 | 1,308 | 1,277 | 1,277 | +0.46% | 7,061,000 | 2兆3214億 | +0.13% | 25.68 | 3.16 |
| 03/30 | 1,288 | 1,289 | 1,269 | 1,271 | -1.27% | 3,969,500 | 2兆3108億 | -0.33% | 25.56 | 3.14 |
| 03/29 | 1,272 | 1,287 | 1,261 | 1,287 | +1.1% | 6,042,000 | 2兆3407億 | +0.96% | 25.89 | 3.19 |
| 03/28 | 1,274 | 1,283 | 1,267 | 1,273 | +0.58% | 8,458,000 | 2兆3152億 | -0.06% | 25.61 | 3.15 |
| 03/27 | 1,282 | 1,284 | 1,263 | 1,266 | -1.72% | 4,997,500 | 2兆3017億 | -0.57% | 25.46 | 3.13 |
| 03/24 | 1,258 | 1,288 | 1,253 | 1,288 | +2.56% | 5,494,500 | 2兆3421億 | +1.18% | 25.9 | 3.19 |
| 03/23 | 1,252 | 1,258 | 1,239 | 1,256 | +0.03% | 5,229,500 | 2兆2836億 | -1.2% | 25.26 | 3.11 |
| 03/22 | 1,258 | 1,264 | 1,254 | 1,255 | -0.7% | 5,222,500 | 2兆2828億 | -1.23% | 25.25 | 3.11 |
| 03/21 | 1,278 | 1,278 | 1,264 | 1,264 | -1.1% | 3,829,500 | 2兆2988億 | -0.54% | 25.43 | 3.13 |
| 03/17 | 1,280 | 1,285 | 1,275 | 1,278 | -0.41% | 2,999,500 | 2兆3243億 | +0.57% | 25.71 | 3.16 |
| 03/16 | 1,284 | 1,288 | 1,278 | 1,283 | -0.34% | 3,097,000 | 2兆3337億 | +1.13% | 25.81 | 3.18 |
| 03/15 | 1,294 | 1,294 | 1,282 | 1,288 | -0.72% | 3,078,500 | 2兆3418億 | +1.64% | 25.9 | 3.19 |
| 03/14 | 1,305 | 1,305 | 1,295 | 1,297 | -0.57% | 2,056,500 | 2兆3588億 | +2.55% | 26.09 | 3.21 |
| 03/13 | 1,296 | 1,312 | 1,294 | 1,305 | +1.08% | 3,301,500 | 2兆3723億 | +3.38% | 26.24 | 3.23 |
| 03/10 | 1,289 | 1,293 | 1,283 | 1,291 | +0.84% | 3,703,500 | 2兆3468億 | +2.51% | 25.96 | 3.19 |
| 03/09 | 1,278 | 1,282 | 1,275 | 1,280 | +0.42% | 2,318,500 | 2兆3272億 | +1.81% | 25.74 | 3.17 |
| 03/08 | 1,270 | 1,275 | 1,268 | 1,274 | +0.19% | 2,598,000 | 2兆3174億 | +1.55% | 25.63 | 3.15 |
| 03/07 | 1,266 | 1,272 | 1,264 | 1,272 | +0.47% | 2,238,500 | 2兆3130億 | +1.44% | 25.58 | 3.15 |
| 03/06 | 1,272 | 1,275 | 1,264 | 1,266 | -0.44% | 2,058,500 | 2兆3021億 | +1.12% | 25.46 | 3.13 |
| 03/03 | 1,271 | 1,276 | 1,266 | 1,272 | +0.06% | 2,759,000 | 2兆3123億 | +1.48% | 25.57 | 3.15 |
| 03/02 | 1,274 | 1,278 | 1,265 | 1,271 | +0.32% | 2,560,500 | 2兆3108億 | +1.42% | 25.56 | 3.14 |
| 03/01 | 1,270 | 1,275 | 1,261 | 1,267 | +0.35% | 2,435,500 | 2兆3036億 | +1.1% | 25.48 | 3.13 |
| 02/28 | 1,268 | 1,277 | 1,262 | 1,262 | -0.19% | 3,014,500 | 2兆2956億 | +0.83% | 25.39 | 3.12 |
| 02/27 | 1,268 | 1,274 | 1,260 | 1,265 | -0.53% | 2,609,000 | 2兆2999億 | +1.02% | 25.44 | 3.13 |
| 02/24 | 1,269 | 1,275 | 1,262 | 1,272 | +0.19% | 2,506,500 | 2兆3123億 | +1.57% | 25.57 | 3.15 |
| 02/23 | 1,269 | 1,275 | 1,266 | 1,269 | +0.27% | 1,915,000 | 2兆3079億 | +1.29% | 25.53 | 3.14 |
| 02/22 | 1,267 | 1,271 | 1,261 | 1,266 | +0.06% | 1,866,000 | 2兆3017億 | +1.02% | 25.46 | 3.13 |
| 02/21 | 1,262 | 1,270 | 1,256 | 1,265 | +0.13% | 2,763,500 | 2兆3003億 | +0.96% | 25.44 | 3.13 |
| 02/20 | 1,254 | 1,270 | 1,252 | 1,263 | +0.73% | 3,081,000 | 2兆2974億 | +0.83% | 25.41 | 3.13 |
| 02/17 | 1,243 | 1,256 | 1,240 | 1,254 | +0.93% | 2,419,500 | 2兆2807億 | -0.06% | 25.23 | 3.1 |
| 02/16 | 1,255 | 1,258 | 1,241 | 1,243 | -0.96% | 2,204,500 | 2兆2596億 | -1.15% | 24.99 | 3.07 |
| 02/15 | 1,262 | 1,263 | 1,248 | 1,255 | +0.56% | 2,234,500 | 2兆2814億 | -0.43% | 25.23 | 3.1 |
| 02/14 | 1,265 | 1,267 | 1,247 | 1,248 | -1.33% | 2,643,000 | 2兆2686億 | -1.22% | 25.09 | 3.09 |
| 02/13 | 1,260 | 1,268 | 1,251 | 1,264 | +1.43% | 3,436,000 | 2兆2992億 | -0.21% | 25.43 | 3.13 |
| 02/10 | 1,237 | 1,252 | 1,231 | 1,247 | +1.88% | 4,426,000 | 2兆2668億 | -1.84% | 25.07 | 3.08 |
| 02/09 | 1,227 | 1,228 | 1,217 | 1,224 | -0.31% | 4,106,500 | 2兆2250億 | -3.96% | 24.61 | 3.03 |
| 02/08 | 1,232 | 1,233 | 1,222 | 1,227 | -0.21% | 2,968,000 | 2兆2319億 | -3.96% | 24.69 | 3.04 |
| 02/07 | 1,238 | 1,239 | 1,223 | 1,230 | -0.18% | 3,458,000 | 2兆2366億 | -3.98% | 24.74 | 3.04 |
| 02/06 | 1,246 | 1,247 | 1,227 | 1,232 | -0.37% | 2,899,000 | 2兆2406億 | -4.11% | 24.78 | 3.05 |
| 02/03 | 1,233 | 1,244 | 1,232 | 1,237 | +0.54% | 2,427,500 | 2兆2490億 | -4.05% | 24.88 | 3.06 |
| 02/02 | 1,240 | 1,242 | 1,228 | 1,230 | -0.92% | 3,786,000 | 2兆2370億 | -4.86% | 24.74 | 3.04 |
| 02/01 | 1,229 | 1,242 | 1,225 | 1,242 | +0.34% | 4,682,500 | 2兆2577億 | -4.27% | 24.97 | 3.07 |
| 01/31 | 1,250 | 1,253 | 1,212 | 1,237 | -3.19% | 10,387,500 | 2兆2501億 | -4.82% | 24.89 | 3.06 |
| 01/30 | 1,272 | 1,281 | 1,264 | 1,278 | +0.6% | 2,260,000 | 2兆3243億 | -1.98% | 25.71 | 3.16 |
| 01/27 | 1,279 | 1,284 | 1,270 | 1,271 | +0.06% | 2,538,500 | 2兆3105億 | -2.79% | 25.55 | 3.14 |
| 01/26 | 1,267 | 1,274 | 1,259 | 1,270 | +0.68% | 2,806,500 | 2兆3090億 | -2.99% | 25.54 | 3.14 |
| 01/25 | 1,269 | 1,271 | 1,254 | 1,261 | +0.08% | 3,318,500 | 2兆2934億 | -3.87% | 25.37 | 3.12 |
| 01/24 | 1,257 | 1,268 | 1,252 | 1,260 | -0.03% | 3,847,000 | 2兆2916億 | -4.17% | 25.35 | 3.12 |
| 01/23 | 1,276 | 1,276 | 1,261 | 1,261 | -1.55% | 2,745,000 | 2兆2923億 | -4.28% | 25.35 | 3.12 |
| 01/20 | 1,275 | 1,286 | 1,266 | 1,280 | +0.44% | 2,356,000 | 2兆3283億 | -3% | 25.75 | 3.17 |
| 01/19 | 1,269 | 1,282 | 1,267 | 1,275 | +0.85% | 3,884,500 | 2兆3181億 | -3.5% | 25.64 | 3.15 |
| 01/18 | 1,283 | 1,286 | 1,257 | 1,264 | -1.53% | 5,091,000 | 2兆2985億 | -4.31% | 25.42 | 3.13 |
| 01/17 | 1,306 | 1,308 | 1,280 | 1,284 | -1.34% | 3,547,500 | 2兆3341億 | -2.9% | 25.82 | 3.18 |
| 01/16 | 1,309 | 1,314 | 1,295 | 1,301 | -0.63% | 2,594,500 | 2兆3658億 | -1.51% | 26.17 | 3.22 |
| 01/13 | 1,307 | 1,312 | 1,301 | 1,309 | -0.05% | 3,297,500 | 2兆3807億 | -0.82% | 26.33 | 3.24 |
| 01/12 | 1,330 | 1,335 | 1,307 | 1,310 | -1.98% | 4,512,500 | 2兆3818億 | -0.62% | 26.34 | 3.24 |
| 01/11 | 1,336 | 1,339 | 1,330 | 1,336 | -0.16% | 2,664,500 | 2兆4298億 | +1.46% | 26.87 | 3.31 |
| 01/10 | 1,354 | 1,357 | 1,336 | 1,338 | -0.99% | 3,747,000 | 2兆4338億 | +1.78% | 26.92 | 3.31 |
| 01/06 | 1,336 | 1,355 | 1,336 | 1,352 | +1.2% | 4,499,500 | 2兆4581億 | +2.88% | 27.19 | 3.35 |
| 01/05 | 1,317 | 1,339 | 1,317 | 1,336 | +1.44% | 4,441,000 | 2兆4290億 | +1.97% | 26.87 | 3.31 |
| 01/04 | 1,328 | 1,330 | 1,313 | 1,317 | -0.33% | 4,929,000 | 2兆3945億 | +0.83% | 26.48 | 3.26 |
| 2016 |
| 12/30 | 1,326 | 1,331 | 1,320 | 1,321 | -0.71% | 2,715,000 | 2兆4025億 | +1.32% | 26.57 | 3.27 |
| 12/29 | 1,330 | 1,333 | 1,322 | 1,331 | +0.03% | 2,955,000 | 2兆4196億 | +2.35% | 26.76 | 3.29 |
| 12/28 | 1,325 | 1,336 | 1,323 | 1,330 | +0.5% | 2,417,000 | 2兆4189億 | +2.72% | 26.75 | 3.29 |
| 12/27 | 1,330 | 1,335 | 1,322 | 1,324 | -0.62% | 2,342,500 | 2兆4069億 | +2.6% | 26.62 | 3.28 |
| 12/26 | 1,330 | 1,334 | 1,326 | 1,332 | +0.11% | 2,147,000 | 2兆4218億 | +3.64% | 26.78 | 3.3 |
| 12/22 | 1,321 | 1,333 | 1,321 | 1,330 | -0.3% | 2,748,500 | 2兆4192億 | +3.94% | 26.76 | 3.29 |
| 12/21 | 1,344 | 1,347 | 1,331 | 1,334 | -0.54% | 2,933,500 | 2兆4265億 | +4.74% | 26.84 | 3.3 |
| 12/20 | 1,330 | 1,343 | 1,325 | 1,342 | +0.37% | 3,003,500 | 2兆4396億 | +5.89% | 26.98 | 3.32 |
| 12/19 | 1,337 | 1,342 | 1,327 | 1,337 | -0.13% | 2,905,000 | 2兆4305億 | +6% | 26.88 | 3.31 |
| 12/16 | 1,340 | 1,349 | 1,330 | 1,338 | +0.47% | 3,854,000 | 2兆4338億 | +6.73% | 26.92 | 3.31 |
| 12/15 | 1,322 | 1,335 | 1,315 | 1,332 | +0.73% | 4,026,000 | 2兆4225億 | +6.66% | 26.79 | 3.3 |
| 12/14 | 1,340 | 1,344 | 1,319 | 1,323 | -0.26% | 4,919,500 | 2兆4050億 | +6.4% | 26.6 | 3.27 |
| 12/13 | 1,305 | 1,326 | 1,301 | 1,326 | +2.3% | 6,228,000 | 2兆4112億 | +7.11% | 26.67 | 3.28 |
| 12/12 | 1,301 | 1,310 | 1,289 | 1,296 | +0.7% | 5,449,000 | 2兆3570億 | +5.13% | 26.07 | 3.21 |
| 12/09 | 1,272 | 1,295 | 1,272 | 1,287 | +0.58% | 5,950,500 | 2兆3407億 | +4.74% | 25.89 | 3.19 |
| 12/08 | 1,280 | 1,290 | 1,270 | 1,280 | +0.38% | 5,005,000 | 2兆3272億 | +4.3% | 25.74 | 3.17 |
| 12/07 | 1,267 | 1,275 | 1,252 | 1,275 | +0.77% | 4,027,000 | 2兆3185億 | +4.17% | 25.64 | 3.15 |
| 12/06 | 1,274 | 1,275 | 1,260 | 1,265 | +0.32% | 4,627,000 | 2兆3007億 | +3.54% | 25.44 | 3.13 |
| 12/05 | 1,271 | 1,277 | 1,256 | 1,261 | -1.41% | 3,556,500 | 2兆2934億 | +3.21% | 25.36 | 3.12 |
| 12/02 | 1,294 | 1,294 | 1,272 | 1,279 | -1.31% | 4,545,500 | 2兆3261億 | +4.77% | 25.73 | 3.17 |
| 12/01 | 1,306 | 1,307 | 1,286 | 1,296 | -0.55% | 6,150,000 | 2兆3570億 | +6.33% | 26.07 | 3.21 |
| 11/30 | 1,255 | 1,306 | 1,255 | 1,303 | +4.52% | 13,722,500 | 2兆3701億 | +7.1% | 26.21 | 3.23 |
| 11/29 | 1,241 | 1,249 | 1,235 | 1,247 | -0.62% | 3,316,500 | 2兆2676億 | +2.63% | 25.08 | 3.09 |
| 11/28 | 1,250 | 1,263 | 1,250 | 1,255 | +0.5% | 4,542,000 | 2兆2817億 | +3.28% | 25.24 | 3.1 |
| 11/25 | 1,222 | 1,250 | 1,220 | 1,249 | +2.18% | 5,874,500 | 2兆2705億 | +2.93% | 25.11 | 3.09 |
| 11/24 | 1,222 | 1,225 | 1,216 | 1,222 | +0.58% | 2,456,000 | 2兆2221億 | +0.91% | 24.58 | 3.02 |
| 11/22 | 1,213 | 1,222 | 1,212 | 1,215 | +0.36% | 3,483,000 | 2兆2094億 | +0.41% | 24.44 | 3.01 |
| 11/21 | 1,200 | 1,213 | 1,199 | 1,211 | +1.42% | 3,794,500 | 2兆2014億 | +0.05% | 24.35 | 3 |
| 11/18 | 1,198 | 1,200 | 1,189 | 1,194 | +0.18% | 3,223,000 | 2兆1705億 | -1.27% | 24 | 2.95 |
| 11/17 | 1,178 | 1,195 | 1,177 | 1,191 | +1% | 3,869,500 | 2兆1665億 | -1.54% | 23.96 | 2.95 |
| 11/16 | 1,181 | 1,183 | 1,171 | 1,180 | +0.6% | 5,005,000 | 2兆1450億 | -2.59% | 23.72 | 2.92 |
| 11/15 | 1,181 | 1,181 | 1,169 | 1,173 | -0.73% | 5,527,000 | 2兆1323億 | -3.25% | 23.58 | 2.9 |
| 11/14 | 1,187 | 1,189 | 1,177 | 1,181 | -0.12% | 6,111,000 | 2兆1479億 | -2.62% | 23.76 | 2.92 |
| 11/11 | 1,201 | 1,201 | 1,178 | 1,183 | -1.35% | 8,275,000 | 2兆1504億 | -2.67% | 23.78 | 2.93 |
| 11/10 | 1,217 | 1,218 | 1,193 | 1,199 | +1.71% | 6,074,500 | 2兆1799億 | -1.41% | 24.11 | 2.97 |
| 11/09 | 1,203 | 1,220 | 1,165 | 1,179 | -1.85% | 7,765,000 | 2兆1432億 | -3.16% | 23.7 | 2.92 |
| 11/08 | 1,208 | 1,210 | 1,196 | 1,201 | -0.61% | 4,154,500 | 2兆1835億 | -1.49% | 24.15 | 2.97 |
| 11/07 | 1,212 | 1,216 | 1,203 | 1,208 | +0.4% | 3,178,000 | 2兆1970億 | -0.97% | 24.3 | 2.99 |
| 11/04 | 1,210 | 1,214 | 1,197 | 1,203 | -1.2% | 4,527,000 | 2兆1883億 | -1.52% | 24.2 | 2.98 |
