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 |
|---|
| 2017 |
| 03/31 | 555 | 555 | 547 | 547 | -1.08% | 19,421,400 | 1兆3650億 | +0.74% | 9.07 | 0.8 |
| 03/30 | 543 | 554 | 537 | 553 | +3.75% | 22,609,000 | 1兆3800億 | +2.03% | 9.17 | 0.81 |
| 03/29 | 527 | 537 | 527 | 533 | +1.91% | 18,326,800 | 1兆3300億 | -1.66% | 8.83 | 0.78 |
| 03/28 | 532 | 541 | 523 | 523 | -0.76% | 32,440,400 | 1兆3051億 | -3.33% | 8.67 | 0.76 |
| 03/27 | 533 | 533 | 526 | 527 | -1.68% | 11,229,300 | 1兆3151億 | -2.77% | 8.73 | 0.77 |
| 03/24 | 539 | 541 | 536 | 536 | 0% | 15,007,800 | 1兆3375億 | -1.11% | 8.88 | 0.78 |
| 03/23 | 526 | 538 | 524 | 536 | +1.32% | 21,141,200 | 1兆3375億 | -1.11% | 8.88 | 0.78 |
| 03/22 | 527 | 535 | 523 | 529 | -1.86% | 18,402,300 | 1兆3201億 | -2.4% | 8.77 | 0.77 |
| 03/21 | 537 | 544 | 535 | 539 | -0.74% | 16,353,100 | 1兆3450億 | -0.55% | 8.93 | 0.78 |
| 03/17 | 548 | 549 | 541 | 543 | -1.81% | 13,986,700 | 1兆3550億 | 0% | 9 | 0.79 |
| 03/16 | 550 | 557 | 550 | 553 | +0.91% | 10,401,200 | 1兆3800億 | +2.03% | 9.17 | 0.81 |
| 03/15 | 557 | 557 | 547 | 548 | -1.62% | 8,698,800 | 1兆3675億 | +1.48% | 9.08 | 0.8 |
| 03/14 | 555 | 559 | 554 | 557 | +0.54% | 8,582,300 | 1兆3899億 | +3.34% | 9.23 | 0.81 |
| 03/13 | 552 | 556 | 549 | 554 | -0.54% | 8,848,600 | 1兆3824億 | +2.97% | 9.18 | 0.81 |
| 03/10 | 560 | 560 | 553 | 557 | +0.36% | 12,068,400 | 1兆3899億 | +3.72% | 9.23 | 0.81 |
| 03/09 | 554 | 559 | 551 | 555 | -0.36% | 9,788,700 | 1兆3849億 | +3.54% | 9.2 | 0.81 |
| 03/08 | 557 | 558 | 554 | 557 | -0.54% | 9,289,000 | 1兆3899億 | +4.31% | 9.23 | 0.81 |
| 03/07 | 555 | 565 | 555 | 560 | +2% | 17,891,200 | 1兆3974億 | +5.07% | 9.28 | 0.82 |
| 03/06 | 539 | 553 | 538 | 549 | +2.23% | 12,249,600 | 1兆3700億 | +3.2% | 9.1 | 0.8 |
| 03/03 | 541 | 546 | 534 | 537 | -1.65% | 11,716,100 | 1兆3400億 | +0.94% | 8.9 | 0.78 |
| 03/02 | 548 | 551 | 546 | 546 | +0.37% | 10,578,200 | 1兆3625億 | +2.63% | 9.05 | 0.8 |
| 03/01 | 542 | 549 | 538 | 544 | +1.68% | 14,656,600 | 1兆3575億 | +2.45% | 9.02 | 0.79 |
| 02/28 | 532 | 542 | 531 | 535 | +1.9% | 15,237,600 | 1兆3350億 | +0.75% | 8.87 | 0.78 |
| 02/27 | 530 | 530 | 520 | 525 | -1.32% | 10,004,100 | 1兆3101億 | -0.94% | 8.7 | 0.76 |
| 02/24 | 533 | 536 | 530 | 532 | -0.19% | 9,844,300 | 1兆3275億 | +0.38% | 8.82 | 0.77 |
| 02/23 | 531 | 534 | 526 | 533 | +0.38% | 7,559,500 | 1兆3300億 | +0.57% | 8.83 | 0.78 |
| 02/22 | 533 | 534 | 528 | 531 | +0.19% | 10,743,000 | 1兆3251億 | +0.38% | 8.8 | 0.77 |
| 02/21 | 532 | 535 | 529 | 530 | +0.57% | 7,034,600 | 1兆3226億 | +0.38% | 8.78 | 0.77 |
| 02/20 | 529 | 529 | 525 | 527 | -1.13% | 8,587,000 | 1兆3151億 | 0% | 8.73 | 0.77 |
| 02/17 | 536 | 540 | 532 | 533 | -1.3% | 7,350,100 | 1兆3300億 | +1.14% | 8.83 | 0.78 |
| 02/16 | 539 | 541 | 535 | 540 | +0.19% | 7,859,200 | 1兆3475億 | +2.66% | 8.95 | 0.79 |
| 02/15 | 540 | 540 | 535 | 539 | +0.75% | 8,135,400 | 1兆3450億 | +2.47% | 8.93 | 0.78 |
| 02/14 | 540 | 542 | 534 | 535 | -1.47% | 10,892,900 | 1兆3350億 | +2.1% | 8.87 | 0.78 |
| 02/13 | 535 | 546 | 534 | 543 | +3.23% | 20,227,700 | 1兆3550億 | +3.82% | 9 | 0.79 |
| 02/10 | 520 | 531 | 518 | 526 | +2.94% | 14,042,600 | 1兆3126億 | +0.77% | 8.72 | 0.77 |
| 02/09 | 515 | 516 | 507 | 511 | -1.35% | 15,310,900 | 1兆2751億 | -1.92% | 8.47 | 0.74 |
| 02/08 | 525 | 526 | 514 | 518 | -2.45% | 14,860,700 | 1兆2926億 | -0.58% | 8.59 | 0.75 |
| 02/07 | 524 | 531 | 522 | 531 | +0.57% | 15,416,500 | 1兆3251億 | +2.12% | 8.8 | 0.77 |
| 02/06 | 531 | 533 | 525 | 528 | +0.38% | 9,823,000 | 1兆3176億 | +1.73% | 8.75 | 0.77 |
| 02/03 | 529 | 531 | 524 | 526 | +0.19% | 9,126,600 | 1兆3126億 | +1.54% | 8.72 | 0.77 |
| 02/02 | 532 | 532 | 523 | 525 | -1.32% | 9,531,900 | 1兆3101億 | +1.55% | 8.7 | 0.76 |
| 02/01 | 530 | 533 | 520 | 532 | -0.19% | 8,939,900 | 1兆3275億 | +3.3% | 8.82 | 0.77 |
| 01/31 | 534 | 537 | 530 | 533 | -1.48% | 13,355,400 | 1兆3300億 | +3.7% | 8.83 | 0.78 |
| 01/30 | 536 | 545 | 536 | 541 | +0.93% | 14,237,300 | 1兆3500億 | +5.46% | 8.97 | 0.79 |
| 01/27 | 530 | 542 | 530 | 536 | +1.32% | 18,019,900 | 1兆3375億 | +4.89% | 8.88 | 0.78 |
| 01/26 | 529 | 529 | 524 | 529 | +0.95% | 12,756,000 | 1兆3201億 | +3.73% | 8.77 | 0.77 |
| 01/25 | 529 | 530 | 522 | 524 | +0.77% | 10,418,700 | 1兆3076億 | +2.95% | 8.68 | 0.76 |
| 01/24 | 525 | 526 | 517 | 520 | -0.57% | 11,677,500 | 1兆2976億 | +2.36% | 8.62 | 0.76 |
| 01/23 | 516 | 524 | 511 | 523 | -0.38% | 11,521,700 | 1兆3051億 | +2.95% | 8.67 | 0.76 |
| 01/20 | 520 | 529 | 520 | 525 | +1.94% | 16,918,900 | 1兆3101億 | +3.35% | 8.7 | 0.76 |
| 01/19 | 517 | 517 | 511 | 515 | -0.39% | 9,884,500 | 1兆2851億 | +1.38% | 8.54 | 0.75 |
| 01/18 | 505 | 518 | 505 | 517 | +2.17% | 12,493,100 | 1兆2901億 | +1.77% | 8.57 | 0.75 |
| 01/17 | 515 | 515 | 505 | 506 | -1.75% | 11,217,700 | 1兆2627億 | -0.2% | 8.39 | 0.74 |
| 01/16 | 520 | 522 | 513 | 515 | -1.53% | 11,121,100 | 1兆2851億 | +1.78% | 8.54 | 0.75 |
| 01/13 | 517 | 524 | 516 | 523 | +0.97% | 17,047,900 | 1兆3051億 | +3.56% | 8.67 | 0.76 |
| 01/12 | 518 | 522 | 515 | 518 | +1.57% | 18,895,300 | 1兆2926億 | +2.98% | 8.59 | 0.75 |
| 01/11 | 506 | 515 | 502 | 510 | +0.99% | 22,158,000 | 1兆2726億 | +1.8% | 8.45 | 0.74 |
| 01/10 | 507 | 511 | 505 | 505 | -0.98% | 16,023,600 | 1兆2602億 | +1.2% | 8.37 | 0.74 |
| 01/06 | 508 | 511 | 505 | 510 | -0.58% | 12,664,300 | 1兆2726億 | +2.62% | 8.45 | 0.74 |
| 01/05 | 508 | 513 | 504 | 513 | +0.59% | 16,647,700 | 1兆2801億 | +3.85% | 8.5 | 0.75 |
| 01/04 | 498 | 513 | 498 | 510 | +3.03% | 19,079,400 | 1兆2726億 | +3.87% | 8.45 | 0.74 |
| 2016 |
| 12/30 | 492 | 497 | 491 | 495 | 0% | 9,622,000 | 1兆2352億 | +1.23% | 8.2 | 0.72 |
| 12/29 | 495 | 496 | 490 | 495 | -0.8% | 11,807,700 | 1兆2352億 | +1.85% | 8.2 | 0.72 |
| 12/28 | 500 | 505 | 498 | 499 | +0.4% | 14,660,800 | 1兆2452億 | +3.1% | 8.27 | 0.73 |
| 12/27 | 495 | 503 | 494 | 497 | +0.2% | 10,649,100 | 1兆2402億 | +3.11% | 8.24 | 0.72 |
| 12/26 | 503 | 504 | 494 | 496 | -1.59% | 10,911,000 | 1兆2377億 | +3.55% | 8.22 | 0.72 |
| 12/22 | 500 | 504 | 497 | 504 | +0.8% | 12,532,400 | 1兆2577億 | +5.66% | 8.35 | 0.73 |
| 12/21 | 496 | 501 | 495 | 500 | +0.4% | 13,258,600 | 1兆2477億 | +5.49% | 8.29 | 0.73 |
| 12/20 | 502 | 503 | 494 | 498 | -0.99% | 17,303,800 | 1兆2427億 | +5.73% | 8.25 | 0.73 |
| 12/19 | 503 | 506 | 501 | 503 | -0.79% | 13,356,500 | 1兆2552億 | +7.48% | 8.34 | 0.73 |
| 12/16 | 502 | 508 | 502 | 507 | +1% | 16,769,200 | 1兆2652億 | +9.27% | 8.4 | 0.74 |
| 12/15 | 511 | 511 | 498 | 502 | -2.71% | 21,235,700 | 1兆2527億 | +9.13% | 8.32 | 0.73 |
| 12/14 | 522 | 523 | 510 | 516 | -0.96% | 15,345,400 | 1兆2876億 | +13.41% | 8.55 | 0.75 |
| 12/13 | 511 | 521 | 509 | 521 | +1.36% | 14,515,000 | 1兆3001億 | +15.52% | 8.64 | 0.76 |
| 12/12 | 530 | 531 | 502 | 514 | -0.39% | 18,239,400 | 1兆2826億 | +15.25% | 8.52 | 0.75 |
| 12/09 | 505 | 518 | 505 | 516 | +3.2% | 26,424,800 | 1兆2876億 | +16.74% | 8.55 | 0.75 |
| 12/08 | 499 | 501 | 496 | 500 | +2.04% | 22,174,700 | 1兆2477億 | +14.42% | 8.29 | 0.73 |
| 12/07 | 485 | 490 | 482 | 490 | +1.87% | 19,694,100 | 1兆2227億 | +12.9% | 8.12 | 0.71 |
| 12/06 | 478 | 482 | 474 | 481 | +1.91% | 23,831,200 | 1兆2003億 | +11.6% | 7.97 | 0.7 |
| 12/05 | 470 | 474 | 467 | 472 | +0.21% | 16,443,300 | 1兆1778億 | +10.28% | 7.82 | 0.69 |
| 12/02 | 473 | 474 | 468 | 471 | +0.43% | 17,746,600 | 1兆1753億 | +10.56% | 7.81 | 0.69 |
| 12/01 | 460 | 473 | 457 | 469 | +7.57% | 30,358,600 | 1兆1703億 | +10.61% | 7.77 | 0.68 |
| 11/30 | 442 | 445 | 435 | 436 | -1.58% | 18,751,100 | 1兆880億 | +3.56% | 7.23 | 0.63 |
| 11/29 | 438 | 445 | 436 | 443 | -0.23% | 11,042,500 | 1兆1055億 | +5.48% | 7.34 | 0.65 |
| 11/28 | 441 | 444 | 437 | 444 | -0.22% | 12,241,700 | 1兆1079億 | +5.97% | 7.36 | 0.65 |
| 11/25 | 444 | 447 | 441 | 445 | +0.45% | 13,251,900 | 1兆1104億 | +6.46% | 7.38 | 0.65 |
| 11/24 | 448 | 449 | 442 | 443 | -0.45% | 13,260,500 | 1兆1055億 | +6.24% | 7.34 | 0.65 |
| 11/22 | 442 | 447 | 442 | 445 | +1.37% | 17,785,100 | 1兆1104億 | +6.97% | 7.38 | 0.65 |
| 11/21 | 434 | 440 | 431 | 439 | +1.62% | 14,380,200 | 1兆955億 | +5.78% | 7.28 | 0.64 |
| 11/18 | 431 | 435 | 428 | 432 | +0.23% | 13,581,800 | 1兆780億 | +4.35% | 7.16 | 0.63 |
| 11/17 | 426 | 431 | 426 | 431 | +0.47% | 13,956,000 | 1兆755億 | +4.36% | 7.14 | 0.63 |
| 11/16 | 429 | 431 | 426 | 429 | +1.42% | 15,181,600 | 1兆705億 | +4.13% | 7.11 | 0.62 |
| 11/15 | 427 | 429 | 420 | 423 | +0.71% | 16,511,400 | 1兆555億 | +2.67% | 7.01 | 0.62 |
| 11/14 | 411 | 420 | 410 | 420 | +2.44% | 16,707,500 | 1兆481億 | +2.19% | 6.96 | 0.61 |
| 11/11 | 407 | 413 | 405 | 410 | +1.99% | 19,824,300 | 1兆231億 | -0.24% | 6.8 | 0.6 |
| 11/10 | 401 | 405 | 399 | 402 | +3.88% | 14,149,500 | 1兆31億 | -2.19% | 6.66 | 0.59 |
| 11/09 | 405 | 409 | 383 | 387 | -4.68% | 22,109,400 | 9657億5305万 | -5.84% | 6.41 | 0.56 |
| 11/08 | 404 | 406 | 403 | 406 | +0.5% | 7,890,400 | 1兆131億 | -1.22% | 6.73 | 0.59 |
| 11/07 | 405 | 408 | 402 | 404 | 0% | 8,382,600 | 1兆81億 | -1.7% | 6.7 | 0.59 |
| 11/04 | 404 | 406 | 401 | 404 | -0.98% | 10,532,500 | 1兆81億 | -1.7% | 6.7 | 0.59 |
