時価総額
2016/09/06～2017/02/03
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 |
|---|
| 2017 |
| 02/03 | 1,320 | 1,327 | 1,315 | 1,317 | +0.08% | 873,000 | 4820億2200万 | +2.01% | 7.45 | 1.73 |
| 02/02 | 1,332 | 1,335 | 1,309 | 1,316 | -1.28% | 1,939,000 | 4816億5600万 | +2.09% | 7.44 | 1.73 |
| 02/01 | 1,326 | 1,335 | 1,308 | 1,333 | +0.3% | 1,517,000 | 4878億7800万 | +3.65% | 7.54 | 1.75 |
| 01/31 | 1,338 | 1,343 | 1,325 | 1,329 | -1.92% | 2,416,000 | 4864億1400万 | +3.5% | 7.52 | 1.75 |
| 01/30 | 1,359 | 1,362 | 1,346 | 1,355 | +1.42% | 2,479,000 | 4959億3000万 | +5.78% | 7.66 | 1.78 |
| 01/27 | 1,322 | 1,353 | 1,322 | 1,336 | +1.6% | 2,533,000 | 4889億7600万 | +4.62% | 7.56 | 1.76 |
| 01/26 | 1,318 | 1,319 | 1,305 | 1,315 | +0.69% | 1,845,000 | 4812億9000万 | +3.22% | 7.44 | 1.73 |
| 01/25 | 1,317 | 1,322 | 1,301 | 1,306 | +1.08% | 1,198,000 | 4779億9600万 | +2.67% | 7.39 | 1.72 |
| 01/24 | 1,300 | 1,312 | 1,288 | 1,292 | -0.62% | 1,412,000 | 4728億7200万 | +1.73% | 7.31 | 1.7 |
| 01/23 | 1,285 | 1,306 | 1,276 | 1,300 | -0.99% | 1,881,000 | 4758億 | +2.44% | 7.35 | 1.71 |
| 01/20 | 1,297 | 1,320 | 1,296 | 1,313 | +2.18% | 2,176,000 | 4805億5800万 | +3.47% | 7.43 | 1.73 |
| 01/19 | 1,295 | 1,295 | 1,279 | 1,285 | -0.39% | 919,000 | 4703億1000万 | +1.42% | 7.27 | 1.69 |
| 01/18 | 1,260 | 1,294 | 1,260 | 1,290 | +2.14% | 1,480,000 | 4721億4000万 | +1.82% | 7.3 | 1.7 |
| 01/17 | 1,282 | 1,286 | 1,262 | 1,263 | -1.71% | 1,209,000 | 4622億5800万 | -0.16% | 7.14 | 1.66 |
| 01/16 | 1,298 | 1,305 | 1,282 | 1,285 | -1.61% | 823,000 | 4703億1000万 | +1.74% | 7.27 | 1.69 |
| 01/13 | 1,285 | 1,307 | 1,282 | 1,306 | +0.93% | 2,895,000 | 4779億9600万 | +3.73% | 7.39 | 1.72 |
| 01/12 | 1,290 | 1,299 | 1,285 | 1,294 | +2.21% | 3,217,000 | 4736億400万 | +3.27% | 7.32 | 1.7 |
| 01/11 | 1,256 | 1,281 | 1,252 | 1,266 | +0.8% | 3,150,000 | 4633億5600万 | +1.44% | 7.16 | 1.67 |
| 01/10 | 1,266 | 1,271 | 1,256 | 1,256 | -1.18% | 1,969,000 | 4596億9600万 | +0.96% | 7.1 | 1.65 |
| 01/06 | 1,259 | 1,271 | 1,257 | 1,271 | -0.24% | 1,830,000 | 4651億8600万 | +2.75% | 7.19 | 1.67 |
| 01/05 | 1,266 | 1,274 | 1,255 | 1,274 | +0.31% | 2,084,000 | 4662億8400万 | +3.58% | 7.21 | 1.68 |
| 01/04 | 1,239 | 1,276 | 1,239 | 1,270 | +3.08% | 2,984,000 | 4648億2000万 | +3.84% | 7.18 | 1.67 |
| 2016 |
| 12/30 | 1,216 | 1,236 | 1,216 | 1,232 | +0.33% | 1,425,000 | 4509億1200万 | +1.32% | 6.97 | 1.62 |
| 12/29 | 1,230 | 1,234 | 1,217 | 1,228 | -0.97% | 1,791,000 | 4494億4800万 | +1.49% | 6.95 | 1.62 |
| 12/28 | 1,230 | 1,255 | 1,230 | 1,240 | -1.59% | 2,440,000 | 4538億4000万 | +2.99% | 7.01 | 1.63 |
| 12/27 | 1,255 | 1,274 | 1,252 | 1,260 | +0.32% | 2,361,000 | 4611億6000万 | +5.18% | 7.13 | 1.66 |
| 12/26 | 1,273 | 1,276 | 1,252 | 1,256 | -1.18% | 2,022,000 | 4596億9600万 | +5.55% | 7.1 | 1.65 |
| 12/22 | 1,260 | 1,276 | 1,257 | 1,271 | +0.63% | 1,450,000 | 4651億8600万 | +7.53% | 7.19 | 1.67 |
| 12/21 | 1,259 | 1,268 | 1,255 | 1,263 | +0.32% | 1,834,000 | 4622億5800万 | +7.58% | 7.14 | 1.66 |
| 12/20 | 1,270 | 1,270 | 1,249 | 1,259 | -0.47% | 2,292,000 | 4607億9400万 | +8.07% | 7.12 | 1.66 |
| 12/19 | 1,259 | 1,268 | 1,252 | 1,265 | +0.24% | 2,045,000 | 4629億9000万 | +9.33% | 7.16 | 1.66 |
| 12/16 | 1,256 | 1,262 | 1,247 | 1,262 | +1.04% | 1,763,000 | 4618億9200万 | +10.03% | 7.14 | 1.66 |
| 12/15 | 1,275 | 1,275 | 1,237 | 1,249 | -1.89% | 2,776,000 | 4571億3400万 | +9.95% | 7.06 | 1.64 |
| 12/14 | 1,290 | 1,291 | 1,265 | 1,273 | -1.32% | 1,737,000 | 4659億1800万 | +13.16% | 7.2 | 1.67 |
| 12/13 | 1,275 | 1,290 | 1,269 | 1,290 | +0.94% | 1,943,000 | 4721億4000万 | +15.8% | 7.3 | 1.7 |
| 12/12 | 1,310 | 1,311 | 1,262 | 1,278 | +0.39% | 3,146,000 | 4677億4800万 | +15.97% | 7.23 | 1.68 |
| 12/09 | 1,246 | 1,278 | 1,246 | 1,273 | +2.74% | 3,005,000 | 4659億1800万 | +16.68% | 7.2 | 1.67 |
| 12/08 | 1,224 | 1,239 | 1,224 | 1,239 | +2.23% | 1,993,000 | 4534億7400万 | +14.62% | 7.01 | 1.63 |
| 12/07 | 1,200 | 1,212 | 1,189 | 1,212 | +2.28% | 2,509,000 | 4435億9200万 | +13.06% | 6.86 | 1.59 |
| 12/06 | 1,174 | 1,185 | 1,170 | 1,185 | +1.46% | 3,823,000 | 4337億1000万 | +11.27% | 6.7 | 1.56 |
| 12/05 | 1,160 | 1,172 | 1,151 | 1,168 | +0.26% | 2,522,000 | 4274億8800万 | +10.29% | 6.61 | 1.54 |
| 12/02 | 1,169 | 1,175 | 1,155 | 1,165 | +0.43% | 3,141,000 | 4263億9000万 | +10.53% | 6.59 | 1.53 |
| 12/01 | 1,128 | 1,172 | 1,127 | 1,160 | +6.52% | 5,745,000 | 4245億6000万 | +10.69% | 6.56 | 1.53 |
| 11/30 | 1,109 | 1,110 | 1,079 | 1,089 | -0.64% | 12,248,000 | 3985億7400万 | +4.51% | 6.16 | 1.43 |
| 11/29 | 1,089 | 1,101 | 1,085 | 1,096 | +0.09% | 2,499,000 | 4011億3600万 | +5.49% | 6.2 | 1.44 |
| 11/28 | 1,080 | 1,097 | 1,077 | 1,095 | +0.27% | 2,562,000 | 4007億7000万 | +5.59% | 6.19 | 1.44 |
| 11/25 | 1,085 | 1,099 | 1,081 | 1,092 | +1.39% | 2,473,000 | 3996億7200万 | +5.61% | 6.18 | 1.44 |
| 11/24 | 1,093 | 1,100 | 1,075 | 1,077 | -1.37% | 4,287,000 | 3941億8200万 | +4.36% | 6.09 | 1.42 |
| 11/22 | 1,083 | 1,099 | 1,083 | 1,092 | +1.02% | 4,156,000 | 3996億7200万 | +6.02% | 6.18 | 1.44 |
| 11/21 | 1,071 | 1,082 | 1,063 | 1,081 | +1.5% | 2,959,000 | 3956億4600万 | +5.16% | 6.11 | 1.42 |
| 11/18 | 1,061 | 1,072 | 1,050 | 1,065 | +0.76% | 2,398,000 | 3897億9000万 | +3.8% | 6.02 | 1.4 |
| 11/17 | 1,051 | 1,060 | 1,049 | 1,057 | -0.09% | 3,124,000 | 3868億6200万 | +3.22% | 5.98 | 1.39 |
| 11/16 | 1,061 | 1,066 | 1,056 | 1,058 | +0.47% | 2,901,000 | 3872億2800万 | +3.42% | 5.98 | 1.39 |
| 11/15 | 1,045 | 1,066 | 1,045 | 1,053 | +1.15% | 2,716,000 | 3853億9800万 | +3.03% | 5.96 | 1.38 |
| 11/14 | 1,017 | 1,041 | 1,016 | 1,041 | +2.66% | 2,299,000 | 3810億600万 | +1.96% | 5.89 | 1.37 |
| 11/11 | 1,007 | 1,025 | 1,002 | 1,014 | +1.4% | 2,925,000 | 3711億2400万 | -0.59% | 5.74 | 1.33 |
| 11/10 | 999 | 1,004 | 993 | 1,000 | +4.06% | 2,082,000 | 3660億 | -1.96% | 5.66 | 1.32 |
| 11/09 | 1,005 | 1,016 | 949 | 961 | -4.28% | 3,736,000 | 3517億2600万 | -5.88% | 5.44 | 1.26 |
| 11/08 | 1,003 | 1,007 | 999 | 1,004 | +0.1% | 1,703,000 | 3674億6400万 | -1.86% | 5.68 | 1.32 |
| 11/07 | 1,005 | 1,012 | 999 | 1,003 | +0.2% | 1,637,000 | 3670億9800万 | -2.05% | 5.67 | 1.32 |
| 11/04 | 1,002 | 1,007 | 998 | 1,001 | -0.99% | 1,541,000 | 3663億6600万 | -2.25% | 5.66 | 1.32 |
| 11/02 | 1,007 | 1,013 | 1,002 | 1,011 | -0.69% | 1,288,000 | 3700億2600万 | -1.27% | 5.72 | 1.33 |
| 11/01 | 1,029 | 1,029 | 1,015 | 1,018 | -1.74% | 1,679,000 | 3725億8800万 | -0.49% | 5.76 | 1.34 |
| 10/31 | 1,032 | 1,037 | 1,020 | 1,036 | -0.48% | 1,804,000 | 3791億7600万 | +1.47% | 5.86 | 1.36 |
| 10/28 | 1,035 | 1,041 | 1,032 | 1,041 | +1.07% | 3,128,000 | 3810億600万 | +2.26% | 5.89 | 1.37 |
| 10/27 | 1,024 | 1,035 | 1,021 | 1,030 | +1.08% | 1,693,000 | 3769億8000万 | +1.38% | 5.83 | 1.35 |
| 10/26 | 1,017 | 1,022 | 1,013 | 1,019 | -0.1% | 1,462,000 | 3729億5400万 | +0.59% | 5.76 | 1.34 |
| 10/25 | 1,021 | 1,033 | 1,016 | 1,020 | -0.1% | 1,063,000 | 3733億2000万 | +0.89% | 5.77 | 1.34 |
| 10/24 | 1,026 | 1,028 | 1,020 | 1,021 | -0.58% | 1,150,000 | 3736億8600万 | +1.19% | 5.78 | 1.34 |
| 10/21 | 1,028 | 1,036 | 1,026 | 1,027 | -0.39% | 1,179,000 | 3758億8200万 | +2.09% | 5.81 | 1.35 |
| 10/20 | 1,040 | 1,042 | 1,028 | 1,031 | -0.1% | 1,469,000 | 3773億4600万 | +2.59% | 5.83 | 1.36 |
| 10/19 | 1,036 | 1,040 | 1,030 | 1,032 | -0.39% | 1,452,000 | 3777億1200万 | +2.89% | 5.84 | 1.36 |
| 10/18 | 1,027 | 1,036 | 1,021 | 1,036 | +0.29% | 1,287,000 | 3791億7600万 | +3.5% | 5.86 | 1.36 |
| 10/17 | 1,034 | 1,039 | 1,026 | 1,033 | -0.1% | 1,256,000 | 3780億7800万 | +3.4% | 5.84 | 1.36 |
| 10/14 | 1,014 | 1,035 | 1,013 | 1,034 | +1.47% | 1,525,000 | 3784億4400万 | +3.71% | 5.85 | 1.36 |
| 10/13 | 1,027 | 1,035 | 1,013 | 1,019 | -0.97% | 1,519,000 | 3729億5400万 | +2.41% | 5.76 | 1.34 |
| 10/12 | 1,028 | 1,046 | 1,026 | 1,029 | -1.53% | 1,382,000 | 3766億1400万 | +3.52% | 5.82 | 1.35 |
| 10/11 | 1,038 | 1,051 | 1,037 | 1,045 | +2.15% | 1,882,000 | 3824億7000万 | +5.34% | 5.91 | 1.37 |
| 10/07 | 1,024 | 1,033 | 1,023 | 1,023 | -0.1% | 2,121,000 | 3744億1800万 | +3.54% | 5.79 | 1.35 |
| 10/06 | 1,022 | 1,033 | 1,022 | 1,024 | +0.99% | 1,878,000 | 3747億8400万 | +3.96% | 5.79 | 1.35 |
| 10/05 | 1,020 | 1,021 | 1,013 | 1,014 | -0.49% | 1,217,000 | 3711億2400万 | +3.47% | 5.74 | 1.33 |
| 10/04 | 1,008 | 1,019 | 1,003 | 1,019 | +0.59% | 1,297,000 | 3729億5400万 | +4.51% | 5.76 | 1.34 |
| 10/03 | 1,018 | 1,021 | 1,011 | 1,013 | -0.69% | 1,169,000 | 3707億5800万 | +4.54% | 5.73 | 1.33 |
| 09/30 | 1,000 | 1,020 | 995 | 1,020 | +0.89% | 1,918,000 | 3733億2000万 | +5.92% | 5.77 | 1.54 |
| 09/29 | 1,001 | 1,016 | 1,001 | 1,011 | +2.64% | 2,224,000 | 3700億2600万 | +5.53% | 5.72 | 1.52 |
| 09/28 | 982 | 985 | 974 | 985 | -0.51% | 1,357,000 | 3605億1000万 | +3.36% | 5.57 | 1.48 |
| 09/27 | 963 | 990 | 960 | 990 | +2.59% | 1,530,000 | 3623億4000万 | +4.21% | 5.6 | 1.49 |
| 09/26 | 977 | 978 | 963 | 965 | -1.23% | 1,228,000 | 3531億9000万 | +1.79% | 5.46 | 1.45 |
| 09/23 | 976 | 986 | 969 | 977 | -0.1% | 1,106,000 | 3575億8200万 | +3.39% | 5.52 | 1.47 |
| 09/21 | 960 | 980 | 951 | 978 | +1.98% | 2,019,000 | 3579億4800万 | +3.71% | 5.53 | 1.47 |
| 09/20 | 950 | 963 | 946 | 959 | -0.62% | 2,234,000 | 3509億9400万 | +2.13% | 5.42 | 1.44 |
| 09/16 | 960 | 965 | 945 | 965 | +0.1% | 3,372,000 | 3531億9000万 | +3.1% | 5.46 | 1.45 |
| 09/15 | 978 | 978 | 959 | 964 | -0.52% | 1,240,000 | 3528億2400万 | +3.1% | 5.45 | 1.45 |
| 09/14 | 977 | 977 | 964 | 969 | -1.92% | 1,626,000 | 3546億5400万 | +3.86% | 5.48 | 1.46 |
| 09/13 | 982 | 1,002 | 980 | 988 | +0.61% | 3,599,000 | 3616億800万 | +6.12% | 5.59 | 1.49 |
| 09/12 | 978 | 998 | 977 | 982 | -0.51% | 1,747,000 | 3594億1200万 | +5.93% | 5.55 | 1.48 |
| 09/09 | 978 | 999 | 978 | 987 | +0.41% | 1,799,000 | 3612億4200万 | +6.93% | 5.58 | 1.49 |
| 09/08 | 985 | 995 | 974 | 983 | -0.51% | 2,199,000 | 3597億7800万 | +6.85% | 5.56 | 1.48 |
| 09/07 | 980 | 1,003 | 980 | 988 | +0.51% | 1,763,000 | 3616億800万 | +7.98% | 5.59 | 1.49 |
| 09/06 | 991 | 1,000 | 983 | 983 | 0% | 1,838,000 | 3597億7800万 | +7.79% | 5.56 | 1.48 |
