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 | 1,836 | 1,861 | 1,821 | 1,856 | -0.05% | 940,700 | 4882億791万 | -1.85% | 11.77 | 1.13 |
| 12/29 | 1,880 | 1,888 | 1,852 | 1,857 | -1.69% | 788,000 | 4884億7095万 | -1.8% | 11.78 | 1.13 |
| 12/28 | 1,878 | 1,895 | 1,866 | 1,889 | -1.46% | 718,600 | 4968億8833万 | -0.11% | 11.98 | 1.15 |
| 12/27 | 1,894 | 1,924 | 1,888 | 1,917 | +1.21% | 835,700 | 5042億5354万 | +1.43% | 12.16 | 1.17 |
| 12/26 | 1,918 | 1,918 | 1,892 | 1,894 | -1.3% | 646,400 | 4982億354万 | +0.37% | 12.01 | 1.16 |
| 12/22 | 1,920 | 1,933 | 1,911 | 1,919 | +0.68% | 918,300 | 5047億7962万 | +1.8% | 12.17 | 1.17 |
| 12/21 | 1,935 | 1,944 | 1,903 | 1,906 | -1.09% | 1,160,900 | 5013億6006万 | +1.33% | 12.09 | 1.16 |
| 12/20 | 1,928 | 1,936 | 1,915 | 1,927 | -0.82% | 1,352,600 | 5068億8397万 | +2.66% | 12.22 | 1.18 |
| 12/19 | 1,934 | 1,944 | 1,916 | 1,943 | +0.15% | 1,123,700 | 5110億9265万 | +3.79% | 12.32 | 1.19 |
| 12/16 | 1,960 | 1,968 | 1,934 | 1,940 | +0.15% | 942,500 | 5103億353万 | +4.02% | 12.3 | 1.19 |
| 12/15 | 1,926 | 1,964 | 1,926 | 1,937 | +1.68% | 1,401,200 | 5095億1440万 | +4.31% | 12.28 | 1.18 |
| 12/14 | 1,902 | 1,919 | 1,895 | 1,905 | +0.37% | 1,064,800 | 5010億9702万 | +3.14% | 12.08 | 1.16 |
| 12/13 | 1,853 | 1,898 | 1,852 | 1,898 | +0.42% | 1,282,700 | 4992億5572万 | +3.15% | 12.04 | 1.16 |
| 12/12 | 1,890 | 1,908 | 1,877 | 1,890 | -0.26% | 1,249,400 | 4971億5137万 | +3.11% | 11.99 | 1.15 |
| 12/09 | 1,893 | 1,909 | 1,887 | 1,895 | +0.37% | 1,479,100 | 4984億6659万 | +3.72% | 12.02 | 1.16 |
| 12/08 | 1,870 | 1,890 | 1,867 | 1,888 | +1.78% | 993,300 | 4966億2529万 | +3.62% | 11.97 | 1.15 |
| 12/07 | 1,862 | 1,870 | 1,847 | 1,855 | +0.71% | 1,006,100 | 4879億4487万 | +2.09% | 11.76 | 1.13 |
| 12/06 | 1,857 | 1,867 | 1,833 | 1,842 | -0.11% | 1,550,800 | 4845億2531万 | +1.6% | 11.68 | 1.13 |
| 12/05 | 1,833 | 1,864 | 1,817 | 1,844 | -0.49% | 1,206,600 | 4850億5139万 | +1.93% | 11.69 | 1.13 |
| 12/02 | 1,867 | 1,874 | 1,851 | 1,853 | -0.75% | 1,596,900 | 4874億1878万 | +2.72% | 11.75 | 1.13 |
| 12/01 | 1,860 | 1,891 | 1,805 | 1,867 | -1.16% | 2,706,500 | 4911億138万 | +3.84% | 11.84 | 1.14 |
| 11/30 | 1,896 | 1,913 | 1,883 | 1,889 | -0.42% | 1,777,000 | 4968億8833万 | +5.35% | 11.98 | 1.15 |
| 11/29 | 1,879 | 1,898 | 1,873 | 1,897 | +0.11% | 950,200 | 4989億9267万 | +6.33% | 12.03 | 1.16 |
| 11/28 | 1,869 | 1,897 | 1,863 | 1,895 | +1.07% | 1,003,500 | 4984億6659万 | +6.76% | 12.02 | 1.16 |
| 11/25 | 1,858 | 1,889 | 1,852 | 1,875 | +0.97% | 1,103,100 | 4932億573万 | +6.17% | 11.89 | 1.15 |
| 11/24 | 1,878 | 1,878 | 1,852 | 1,857 | +0.22% | 1,601,200 | 4884億7095万 | +5.75% | 11.78 | 1.13 |
| 11/22 | 1,859 | 1,870 | 1,851 | 1,853 | -0.32% | 1,220,100 | 4874億1878万 | +6.13% | 11.75 | 1.13 |
| 11/21 | 1,866 | 1,879 | 1,853 | 1,859 | +0.32% | 990,300 | 4889億9704万 | +7.09% | 11.79 | 1.14 |
| 11/18 | 1,841 | 1,862 | 1,823 | 1,853 | +1.26% | 1,451,000 | 4874億1878万 | +7.42% | 11.75 | 1.13 |
| 11/17 | 1,814 | 1,830 | 1,802 | 1,830 | +0.22% | 886,600 | 4813億6879万 | +6.71% | 11.61 | 1.12 |
| 11/16 | 1,827 | 1,846 | 1,820 | 1,826 | +0.77% | 892,400 | 4803億1662万 | +7.03% | 11.58 | 1.12 |
| 11/15 | 1,801 | 1,816 | 1,791 | 1,812 | +0.22% | 723,100 | 4766億3401万 | +6.71% | 11.49 | 1.11 |
| 11/14 | 1,779 | 1,809 | 1,766 | 1,808 | +2.9% | 1,069,900 | 4755億8184万 | +6.92% | 11.47 | 1.1 |
| 11/11 | 1,765 | 1,793 | 1,748 | 1,757 | +0.29% | 1,492,800 | 4621億6665万 | +4.52% | 11.14 | 1.07 |
| 11/10 | 1,775 | 1,785 | 1,736 | 1,752 | +5.1% | 1,504,600 | 4608億5143万 | +4.66% | 11.11 | 1.07 |
| 11/09 | 1,758 | 1,764 | 1,637 | 1,667 | -4.58% | 2,102,100 | 4384億9277万 | +0.06% | 10.57 | 1.02 |
| 11/08 | 1,800 | 1,800 | 1,722 | 1,747 | +1.33% | 1,910,100 | 4595億3622万 | +5.18% | 11.08 | 1.07 |
| 11/07 | 1,760 | 1,775 | 1,721 | 1,724 | -0.98% | 1,504,900 | 4534億8623万 | +4.36% | 10.93 | 1.05 |
| 11/04 | 1,728 | 1,749 | 1,719 | 1,741 | -0.46% | 986,000 | 4579億5796万 | +5.84% | 11.04 | 1.06 |
| 11/02 | 1,739 | 1,763 | 1,729 | 1,749 | -0.96% | 1,079,500 | 4600億6230万 | +6.91% | 11.09 | 1.07 |
| 11/01 | 1,758 | 1,769 | 1,745 | 1,766 | +0.46% | 1,210,400 | 4645億3403万 | +8.48% | 11.2 | 1.08 |
| 10/31 | 1,732 | 1,758 | 1,726 | 1,758 | +0.63% | 1,573,700 | 4624億2969万 | +8.59% | 11.15 | 1.07 |
| 10/28 | 1,732 | 1,747 | 1,721 | 1,747 | +1.57% | 1,278,400 | 4595億3622万 | +8.44% | 11.08 | 1.07 |
| 10/27 | 1,709 | 1,725 | 1,703 | 1,720 | +0.64% | 1,198,400 | 4524億3405万 | +7.23% | 10.91 | 1.05 |
| 10/26 | 1,710 | 1,717 | 1,700 | 1,709 | -0.75% | 1,381,500 | 4495億4058万 | +7.01% | 10.84 | 1.04 |
| 10/25 | 1,695 | 1,726 | 1,692 | 1,722 | +2.26% | 1,420,500 | 4529億6014万 | +8.3% | 10.92 | 1.05 |
| 10/24 | 1,656 | 1,684 | 1,645 | 1,684 | +1.02% | 1,361,500 | 4429億6450万 | +6.45% | 10.68 | 1.03 |
| 10/21 | 1,661 | 1,674 | 1,650 | 1,667 | +0.6% | 1,120,200 | 4384億9277万 | +5.77% | 10.57 | 1.02 |
| 10/20 | 1,626 | 1,657 | 1,613 | 1,657 | +1.84% | 1,146,800 | 4358億6234万 | +5.41% | 10.51 | 1.01 |
| 10/19 | 1,614 | 1,630 | 1,599 | 1,627 | +1.06% | 988,000 | 4279億7105万 | +3.76% | 10.32 | 0.99 |
| 10/18 | 1,607 | 1,616 | 1,600 | 1,610 | +0.37% | 1,035,600 | 4234億9932万 | +2.74% | 10.21 | 0.98 |
| 10/17 | 1,605 | 1,609 | 1,593 | 1,604 | +0.44% | 993,100 | 4219億2106万 | +2.49% | 10.17 | 0.98 |
| 10/14 | 1,591 | 1,601 | 1,587 | 1,597 | +0.38% | 1,089,900 | 4200億7976万 | +2.18% | 10.13 | 0.98 |
| 10/13 | 1,598 | 1,614 | 1,587 | 1,591 | -1.18% | 1,224,200 | 4185億150万 | +1.79% | 10.09 | 0.97 |
| 10/12 | 1,620 | 1,633 | 1,609 | 1,610 | -1.59% | 1,193,000 | 4234億9932万 | +3.07% | 10.21 | 0.98 |
| 10/11 | 1,621 | 1,645 | 1,617 | 1,636 | +1.05% | 1,426,900 | 4303億3844万 | +4.94% | 10.37 | 1 |
| 10/07 | 1,577 | 1,619 | 1,575 | 1,619 | +2.99% | 1,409,400 | 4258億6670万 | +4.18% | 10.27 | 0.99 |
| 10/06 | 1,599 | 1,605 | 1,568 | 1,572 | -0.63% | 1,710,500 | 4135億368万 | +1.35% | 9.97 | 0.96 |
| 10/05 | 1,567 | 1,592 | 1,560 | 1,582 | +2% | 1,420,800 | 4161億3411万 | +2.2% | 10.03 | 0.97 |
| 10/04 | 1,542 | 1,552 | 1,534 | 1,551 | +1.04% | 813,600 | 4079億7978万 | +0.32% | 9.84 | 0.95 |
| 10/03 | 1,537 | 1,546 | 1,524 | 1,535 | +1.12% | 978,400 | 4037億7109万 | -0.58% | 9.73 | 0.94 |
| 09/30 | 1,507 | 1,523 | 1,498 | 1,518 | -1.56% | 1,045,200 | 3992億9936万 | -1.62% | 9.63 | 0.93 |
| 09/29 | 1,558 | 1,560 | 1,539 | 1,542 | +0.33% | 792,200 | 4056億1239万 | -0.06% | 9.78 | 0.94 |
| 09/28 | 1,531 | 1,542 | 1,519 | 1,537 | -0.45% | 754,700 | 4042億9717万 | -0.26% | 9.75 | 0.94 |
| 09/27 | 1,502 | 1,544 | 1,502 | 1,544 | +0.72% | 898,100 | 4061億3848万 | +0.19% | 9.79 | 0.94 |
| 09/26 | 1,537 | 1,564 | 1,532 | 1,533 | -2.11% | 698,600 | 4032億4500万 | -0.45% | 9.72 | 0.94 |
| 09/23 | 1,552 | 1,570 | 1,533 | 1,566 | -0.51% | 892,000 | 4119億2542万 | +1.75% | 9.93 | 0.96 |
| 09/21 | 1,530 | 1,575 | 1,501 | 1,574 | +1.75% | 1,180,500 | 4140億2977万 | +2.47% | 9.98 | 0.96 |
| 09/20 | 1,516 | 1,553 | 1,512 | 1,547 | +1.38% | 1,208,900 | 4069億2760万 | +0.91% | 9.81 | 0.95 |
| 09/16 | 1,527 | 1,529 | 1,509 | 1,526 | -0.07% | 821,500 | 4014億370万 | -0.33% | 9.68 | 0.93 |
| 09/15 | 1,517 | 1,532 | 1,510 | 1,527 | -0.84% | 986,800 | 4016億6674万 | -0.13% | 9.68 | 0.93 |
| 09/14 | 1,557 | 1,558 | 1,537 | 1,540 | -1.66% | 943,800 | 4050億8630万 | +0.85% | 9.77 | 0.94 |
| 09/13 | 1,563 | 1,581 | 1,555 | 1,566 | +0.71% | 805,800 | 4119億2542万 | +2.69% | 9.93 | 0.96 |
| 09/12 | 1,551 | 1,562 | 1,539 | 1,555 | -2.26% | 947,300 | 4090億3195万 | +2.17% | 9.86 | 0.95 |
| 09/09 | 1,573 | 1,600 | 1,570 | 1,591 | +1.14% | 1,174,200 | 4185億150万 | +4.81% | 10.09 | 0.97 |
| 09/08 | 1,554 | 1,574 | 1,550 | 1,573 | +1.48% | 865,800 | 4137億6672万 | +3.97% | 9.98 | 0.96 |
| 09/07 | 1,548 | 1,557 | 1,532 | 1,550 | -2.08% | 918,800 | 4077億1673万 | +2.92% | 9.83 | 0.95 |
| 09/06 | 1,578 | 1,584 | 1,560 | 1,583 | +0.32% | 889,200 | 4163億9715万 | +5.39% | 10.04 | 0.97 |
| 09/05 | 1,550 | 1,589 | 1,546 | 1,578 | +3.82% | 2,207,400 | 4150億8194万 | +5.41% | 10.01 | 0.96 |
| 09/02 | 1,523 | 1,526 | 1,493 | 1,520 | -0.33% | 1,080,200 | 3998億2544万 | +1.81% | 9.64 | 0.93 |
| 09/01 | 1,538 | 1,549 | 1,520 | 1,525 | -0.59% | 1,166,600 | 4011億4066万 | +2.35% | 9.67 | 0.93 |
| 08/31 | 1,531 | 1,548 | 1,523 | 1,534 | +1.46% | 1,265,300 | 4035億804万 | +3.23% | 9.73 | 0.94 |
| 08/30 | 1,506 | 1,517 | 1,498 | 1,512 | -0.92% | 890,800 | 3977億2110万 | +2.02% | 9.59 | 0.92 |
| 08/29 | 1,517 | 1,538 | 1,512 | 1,526 | +2.55% | 1,020,800 | 4014億370万 | +3.04% | 9.68 | 0.93 |
| 08/26 | 1,500 | 1,500 | 1,483 | 1,488 | -1.91% | 941,100 | 3914億806万 | +0.74% | 9.44 | 0.91 |
| 08/25 | 1,505 | 1,521 | 1,504 | 1,517 | +0.13% | 707,500 | 3990億3631万 | +2.78% | 9.62 | 0.93 |
| 08/24 | 1,516 | 1,530 | 1,507 | 1,515 | +1% | 1,006,000 | 3985億1023万 | +2.85% | 9.61 | 0.93 |
| 08/23 | 1,510 | 1,510 | 1,474 | 1,500 | -2.6% | 1,563,100 | 3945億6458万 | +1.97% | 9.51 | 0.92 |
| 08/22 | 1,525 | 1,542 | 1,502 | 1,540 | +1.72% | 1,154,800 | 4050億8630万 | +4.76% | 9.77 | 0.94 |
| 08/19 | 1,505 | 1,523 | 1,492 | 1,514 | +1% | 963,400 | 3982億4718万 | +3.27% | 9.6 | 0.93 |
| 08/18 | 1,487 | 1,524 | 1,487 | 1,499 | -0.46% | 1,015,100 | 3943億154万 | +2.46% | 9.51 | 0.92 |
| 08/17 | 1,479 | 1,512 | 1,475 | 1,506 | +1.69% | 757,200 | 3961億4284万 | +3.22% | 9.55 | 0.92 |
| 08/16 | 1,498 | 1,512 | 1,480 | 1,481 | -1.4% | 901,500 | 3895億6676万 | +1.93% | 9.39 | 0.9 |
| 08/15 | 1,480 | 1,518 | 1,478 | 1,502 | +1.42% | 1,214,000 | 3950億9067万 | +3.87% | 9.53 | 0.92 |
| 08/12 | 1,503 | 1,507 | 1,479 | 1,481 | -0.47% | 1,231,200 | 3895億6676万 | +2.99% | 9.39 | 0.9 |
| 08/10 | 1,477 | 1,505 | 1,450 | 1,488 | +0.54% | 2,201,000 | 3914億806万 | +3.91% | 9.44 | 0.91 |
| 08/09 | 1,472 | 1,546 | 1,467 | 1,480 | -1% | 1,888,300 | 3893億372万 | +3.79% | 9.39 | 0.9 |
| 08/08 | 1,478 | 1,498 | 1,460 | 1,495 | +3.03% | 1,143,700 | 3932億4937万 | +5.13% | 9.48 | 0.91 |
| 08/05 | 1,459 | 1,470 | 1,445 | 1,451 | -0.55% | 715,200 | 3816億7547万 | +2.47% | 9.2 | 0.89 |
| 08/04 | 1,407 | 1,464 | 1,401 | 1,459 | +3.77% | 1,098,100 | 3837億7982万 | +3.33% | 9.25 | 0.89 |
