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 | 1,402 | 1,435 | 1,391 | 1,418 | -0.56% | 1,094,400 | 1885億1414万 | -3.14% | - | 1.69 |
12/29 | 1,460 | 1,460 | 1,423 | 1,426 | -3.65% | 1,125,400 | 1895億7769万 | -2.19% | - | 1.7 |
12/28 | 1,464 | 1,483 | 1,459 | 1,480 | +0.68% | 921,000 | 1967億5665万 | +1.93% | - | 1.77 |
12/27 | 1,461 | 1,484 | 1,452 | 1,470 | -0.41% | 864,700 | 1954億2721万 | +1.87% | - | 1.76 |
12/26 | 1,484 | 1,495 | 1,465 | 1,476 | -1.47% | 978,400 | 1962億2487万 | +2.86% | - | 1.76 |
12/22 | 1,495 | 1,505 | 1,493 | 1,498 | +0.13% | 1,123,900 | 1991億4963万 | +5.2% | - | 1.79 |
12/21 | 1,539 | 1,548 | 1,494 | 1,496 | -2.73% | 1,306,300 | 1988億8374万 | +6.02% | - | 1.79 |
12/20 | 1,535 | 1,541 | 1,516 | 1,538 | -0.13% | 976,900 | 2044億6738万 | +10.17% | - | 1.84 |
12/19 | 1,570 | 1,570 | 1,531 | 1,540 | -2.22% | 1,262,500 | 2047億3327万 | +11.76% | - | 1.84 |
12/16 | 1,555 | 1,584 | 1,542 | 1,575 | +2.41% | 2,126,600 | 2093億8630万 | +15.98% | - | 1.88 |
12/15 | 1,555 | 1,587 | 1,537 | 1,538 | +0.39% | 1,784,900 | 2044億6738万 | +15.21% | - | 1.84 |
12/14 | 1,537 | 1,538 | 1,505 | 1,532 | -0.33% | 1,158,700 | 2036億6972万 | +16.77% | - | 1.83 |
12/13 | 1,530 | 1,540 | 1,503 | 1,537 | -1.03% | 2,074,300 | 2043億3444万 | +19.15% | - | 1.84 |
12/12 | 1,597 | 1,609 | 1,538 | 1,553 | -1.15% | 1,894,100 | 2064億6153万 | +22% | - | 1.86 |
12/09 | 1,546 | 1,572 | 1,533 | 1,571 | +2.41% | 2,172,400 | 2088億5452万 | +25.28% | - | 1.88 |
12/08 | 1,532 | 1,545 | 1,500 | 1,534 | +1.66% | 2,153,200 | 2039億3560万 | +24.21% | - | 1.83 |
12/07 | 1,491 | 1,523 | 1,487 | 1,509 | +0.87% | 1,774,900 | 2006億1201万 | +23.89% | - | 1.8 |
12/06 | 1,476 | 1,499 | 1,471 | 1,496 | +2.47% | 2,469,400 | 1988億8374万 | +24.46% | - | 1.79 |
12/05 | 1,380 | 1,476 | 1,370 | 1,460 | +9.12% | 4,977,200 | 1940億9777万 | +23% | - | 1.74 |
12/02 | 1,336 | 1,357 | 1,327 | 1,338 | +0.15% | 1,394,400 | 1778億7864万 | +14.07% | - | 1.6 |
12/01 | 1,351 | 1,368 | 1,332 | 1,336 | +1.06% | 1,830,700 | 1776億1276万 | +14.88% | - | 1.6 |
11/30 | 1,323 | 1,336 | 1,304 | 1,322 | +1.07% | 977,500 | 1757億5154万 | +14.66% | - | 1.58 |
11/29 | 1,301 | 1,309 | 1,286 | 1,308 | -0.76% | 986,800 | 1738億9033万 | +14.34% | - | 1.56 |
11/28 | 1,307 | 1,323 | 1,297 | 1,318 | -0.23% | 1,348,800 | 1752億1977万 | +16.02% | - | 1.57 |
11/25 | 1,295 | 1,342 | 1,293 | 1,321 | +2.72% | 2,219,800 | 1756億1860万 | +17.11% | - | 1.58 |
11/24 | 1,290 | 1,292 | 1,274 | 1,286 | +2.14% | 1,151,500 | 1709億6557万 | +14.82% | - | 1.54 |
11/22 | 1,265 | 1,278 | 1,247 | 1,259 | -0.47% | 1,325,800 | 1673億7609万 | +13.22% | - | 1.5 |
11/21 | 1,300 | 1,304 | 1,261 | 1,265 | -0.63% | 2,458,500 | 1681億7375万 | +14.38% | - | 1.51 |
11/18 | 1,246 | 1,283 | 1,237 | 1,273 | +6.26% | 3,177,600 | 1692億3730万 | +15.73% | - | 1.52 |
11/17 | 1,150 | 1,199 | 1,150 | 1,198 | +2.04% | 2,264,900 | 1592億6653万 | +9.71% | - | 1.43 |
11/16 | 1,150 | 1,181 | 1,139 | 1,174 | +3.8% | 2,854,600 | 1560億7588万 | +7.81% | - | 1.4 |
11/15 | 1,096 | 1,140 | 1,095 | 1,131 | +5.11% | 2,901,000 | 1503億5930万 | +4.14% | - | 1.35 |
11/14 | 1,058 | 1,082 | 1,050 | 1,076 | +4.36% | 1,489,400 | 1430億4740万 | -0.74% | - | 1.29 |
11/11 | 1,015 | 1,052 | 1,015 | 1,031 | +2.59% | 1,808,800 | 1370億6493万 | -4.98% | - | 1.23 |
11/10 | 1,000 | 1,016 | 992 | 1,005 | +5.24% | 1,989,200 | 1336億840万 | -7.54% | - | 1.2 |
11/09 | 1,005 | 1,020 | 931 | 955 | -4.5% | 2,842,000 | 1269億6121万 | -12.3% | - | 1.14 |
11/08 | 1,015 | 1,043 | 993 | 1,000 | -9.5% | 3,844,300 | 1329億4368万 | -8.51% | - | 1.19 |
11/07 | 1,097 | 1,127 | 1,091 | 1,105 | +2.89% | 1,313,500 | 1469億276万 | +0.91% | - | 1.32 |
11/04 | 1,081 | 1,084 | 1,062 | 1,074 | -1.65% | 729,700 | 1427億8151万 | -1.74% | - | 1.28 |
11/02 | 1,100 | 1,116 | 1,088 | 1,092 | -2.67% | 1,041,300 | 1451億7450万 | +0.09% | - | 1.3 |
11/01 | 1,100 | 1,127 | 1,097 | 1,122 | +0.63% | 868,800 | 1491億6281万 | +2.94% | - | 1.34 |
10/31 | 1,115 | 1,122 | 1,109 | 1,115 | -0.54% | 626,800 | 1482億3220万 | +2.67% | - | 1.33 |
10/28 | 1,103 | 1,123 | 1,093 | 1,121 | +2.28% | 1,065,000 | 1490億2986万 | +3.51% | - | 1.34 |
10/27 | 1,105 | 1,106 | 1,088 | 1,096 | +0.18% | 559,300 | 1457億627万 | +1.39% | - | 1.31 |
10/26 | 1,094 | 1,098 | 1,081 | 1,094 | 0% | 517,200 | 1454億4038万 | +1.48% | - | 1.31 |
10/25 | 1,092 | 1,108 | 1,092 | 1,094 | +0.64% | 759,700 | 1454億4038万 | +1.77% | - | 1.31 |
10/24 | 1,105 | 1,108 | 1,077 | 1,087 | -2.86% | 1,426,000 | 1445億978万 | +1.4% | - | 1.3 |
10/21 | 1,118 | 1,132 | 1,115 | 1,119 | 0% | 725,900 | 1487億6398万 | +4.58% | - | 1.34 |
10/20 | 1,104 | 1,119 | 1,098 | 1,119 | +1.91% | 583,900 | 1487億6398万 | +4.87% | - | 1.34 |
10/19 | 1,102 | 1,104 | 1,090 | 1,098 | -0.27% | 611,700 | 1459億7216万 | +3.2% | - | 1.31 |
10/18 | 1,111 | 1,111 | 1,089 | 1,101 | -0.99% | 528,400 | 1463億7099万 | +3.48% | - | 1.32 |
10/17 | 1,100 | 1,116 | 1,095 | 1,112 | +1.37% | 487,200 | 1478億3337万 | +4.61% | - | 1.33 |
10/14 | 1,089 | 1,100 | 1,076 | 1,097 | +0.37% | 565,600 | 1458億3922万 | +3.3% | - | 1.31 |
10/13 | 1,118 | 1,130 | 1,088 | 1,093 | -0.82% | 1,216,000 | 1453億744万 | +2.92% | - | 1.31 |
10/12 | 1,092 | 1,127 | 1,091 | 1,102 | -0.18% | 1,082,200 | 1465億393万 | +3.77% | - | 1.32 |
10/11 | 1,105 | 1,124 | 1,101 | 1,104 | +0.55% | 789,200 | 1467億6982万 | +4.05% | - | 1.32 |
10/07 | 1,094 | 1,102 | 1,093 | 1,098 | +0.64% | 858,900 | 1459億7216万 | +3.39% | - | 1.31 |
10/06 | 1,087 | 1,103 | 1,083 | 1,091 | +0.74% | 998,900 | 1450億4155万 | +2.63% | - | 1.3 |
10/05 | 1,070 | 1,089 | 1,064 | 1,083 | +1.98% | 825,200 | 1439億7800万 | +1.88% | - | 1.29 |
10/04 | 1,058 | 1,075 | 1,051 | 1,062 | +1.43% | 1,094,500 | 1411億8619万 | -0.19% | - | 1.27 |
10/03 | 1,070 | 1,070 | 1,045 | 1,047 | +0.48% | 1,030,400 | 1391億9203万 | -1.51% | - | 1.25 |
09/30 | 1,038 | 1,047 | 1,028 | 1,042 | -1.98% | 938,700 | 1385億2731万 | -1.98% | - | 1.25 |
09/29 | 1,049 | 1,081 | 1,048 | 1,063 | +2.8% | 1,014,000 | 1413億1913万 | -0.09% | - | 1.27 |
09/28 | 1,036 | 1,048 | 1,028 | 1,034 | -1.05% | 565,500 | 1374億6376万 | -2.73% | - | 1.24 |
09/27 | 1,016 | 1,045 | 1,004 | 1,045 | +1.46% | 934,500 | 1389億2614万 | -1.88% | - | 1.25 |
09/26 | 1,050 | 1,050 | 1,028 | 1,030 | -2.18% | 539,200 | 1369億3199万 | -3.38% | - | 1.23 |
09/23 | 1,053 | 1,058 | 1,035 | 1,053 | +0.1% | 824,400 | 1399億8969万 | -1.31% | - | 1.26 |
09/21 | 1,009 | 1,053 | 995 | 1,052 | +3.34% | 1,297,400 | 1398億5675万 | -1.59% | - | 1.26 |
09/20 | 1,040 | 1,043 | 1,015 | 1,018 | -1.64% | 895,700 | 1353億3666万 | -4.95% | - | 1.22 |
09/16 | 1,023 | 1,045 | 1,021 | 1,035 | +1.77% | 651,800 | 1375億9671万 | -3.72% | - | 1.24 |
09/15 | 1,029 | 1,037 | 1,008 | 1,017 | -2.21% | 827,400 | 1352億372万 | -5.66% | - | 1.22 |
09/14 | 1,026 | 1,052 | 1,026 | 1,040 | -0.1% | 677,700 | 1382億6143万 | -3.61% | - | 1.24 |
09/13 | 1,051 | 1,055 | 1,034 | 1,041 | -0.48% | 1,053,200 | 1383億9437万 | -3.61% | - | 1.24 |
09/12 | 1,069 | 1,076 | 1,037 | 1,046 | -4.74% | 1,917,700 | 1390億5909万 | -3.15% | - | 1.25 |
09/09 | 1,061 | 1,107 | 1,060 | 1,098 | +2.62% | 1,696,900 | 1459億7216万 | +1.76% | - | 1.31 |
09/08 | 1,080 | 1,090 | 1,065 | 1,070 | -1.56% | 1,226,200 | 1422億4974万 | -0.65% | - | 1.28 |
09/07 | 1,081 | 1,092 | 1,065 | 1,087 | -2.16% | 979,700 | 1445億978万 | +1.21% | - | 1.3 |
09/06 | 1,090 | 1,113 | 1,081 | 1,111 | +1.65% | 1,034,400 | 1477億43万 | +3.54% | - | 1.33 |
09/05 | 1,109 | 1,116 | 1,089 | 1,093 | +1.49% | 1,341,800 | 1453億744万 | +2.05% | - | 1.31 |
09/02 | 1,075 | 1,086 | 1,056 | 1,077 | -2.53% | 1,368,000 | 1431億8034万 | +0.56% | - | 1.29 |
09/01 | 1,115 | 1,118 | 1,082 | 1,105 | -3.24% | 1,962,900 | 1469億276万 | +3.17% | - | 1.32 |
08/31 | 1,111 | 1,148 | 1,108 | 1,142 | +4.87% | 1,705,500 | 1518億2168万 | +6.83% | - | 1.36 |
08/30 | 1,099 | 1,125 | 1,088 | 1,089 | -1.09% | 1,777,900 | 1447億7567万 | +2.25% | - | 1.3 |
08/29 | 1,074 | 1,108 | 1,072 | 1,101 | +6.38% | 1,339,100 | 1463億7099万 | +3.48% | - | 1.32 |
08/26 | 1,052 | 1,065 | 1,035 | 1,035 | -1.8% | 910,700 | 1375億9671万 | -2.73% | - | 1.24 |
08/25 | 1,061 | 1,061 | 1,039 | 1,054 | -0.28% | 735,900 | 1401億2264万 | -1.22% | - | 1.26 |
08/24 | 1,068 | 1,085 | 1,057 | 1,057 | +1.83% | 937,700 | 1405億2147万 | -1.03% | - | 1.26 |
08/23 | 1,073 | 1,076 | 1,035 | 1,038 | -4.07% | 1,225,900 | 1379億9554万 | -3.08% | - | 1.24 |
08/22 | 1,096 | 1,100 | 1,077 | 1,082 | -0.64% | 646,000 | 1438億4506万 | +0.65% | - | 1.29 |
08/19 | 1,050 | 1,098 | 1,050 | 1,089 | +3.62% | 1,321,400 | 1447億7567万 | +1.3% | - | 1.3 |
08/18 | 1,090 | 1,090 | 1,046 | 1,051 | -4.54% | 1,838,600 | 1397億2381万 | -2.14% | - | 1.26 |
08/17 | 1,098 | 1,112 | 1,085 | 1,101 | +0.82% | 1,254,100 | 1463億7099万 | +2.51% | - | 1.32 |
08/16 | 1,127 | 1,142 | 1,090 | 1,092 | -3.11% | 1,103,800 | 1451億7450万 | +2.06% | - | 1.3 |
08/15 | 1,096 | 1,145 | 1,093 | 1,127 | +2.08% | 1,754,500 | 1498億2753万 | +6.02% | - | 1.35 |
08/12 | 1,070 | 1,113 | 1,047 | 1,104 | +5.14% | 1,642,500 | 1467億6982万 | +4.64% | - | 1.32 |
08/10 | 1,049 | 1,068 | 1,035 | 1,050 | +0.1% | 1,371,500 | 1395億9086万 | +0.1% | - | 1.25 |
08/09 | 1,039 | 1,056 | 1,028 | 1,049 | +0.58% | 1,320,800 | 1394億5792万 | +0.19% | - | 1.25 |
08/08 | 980 | 1,072 | 965 | 1,043 | +0.38% | 3,957,500 | 1386億6026万 | -0.19% | - | 1.25 |
08/05 | 1,047 | 1,063 | 1,029 | 1,039 | -0.48% | 1,113,200 | 1381億2848万 | -0.38% | - | 1.24 |
08/04 | 1,000 | 1,059 | 994 | 1,044 | +4.71% | 2,041,700 | 1387億9320万 | +0.38% | - | 1.25 |