時価総額

2016/08/03～2016/12/30

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PERPBR
2016
12/301,0101,0171,0011,001-1.48%22,10063億9912万-5.48%7.590.63
12/291,0301,0301,0051,016-2.31%9,80064億9501万-4.51%7.710.64
12/281,0251,0431,0251,040+1.46%4,90066億4844万-2.53%7.890.65
12/271,0321,0401,0211,025-1.16%31,50065億5255万-4.12%7.770.64
12/261,0301,0541,0301,037-0.29%19,20066億2926万-3.36%7.860.65
12/221,0461,0471,0361,040-0.57%11,20066億4844万-3.35%7.890.65
12/211,0721,0881,0451,046-2.43%17,80066億8680万-2.97%7.930.65
12/201,0731,0761,0661,0720%9,10068億5301万-0.56%8.130.67
12/191,1121,1121,0711,072-2.1%24,10068億5301万-0.56%8.130.67
12/161,1011,1191,0811,095-4.78%48,40070億4万+1.86%8.30.69
12/151,0801,1501,0801,150+8.29%52,10073億5164万+6.28%8.720.72
12/141,0561,0721,0521,062+1.05%27,20067億8908万-1.94%8.050.66
12/131,0311,0631,0261,051+1.35%26,20067億1876万-3.4%7.970.66
12/121,0481,0501,0341,037-0.67%20,10066億2926万-5.12%7.860.65
12/091,0601,0601,0411,044-1.51%22,80066億7401万-4.74%7.920.65
12/081,1041,1101,0501,060-1.58%24,10067億7630万-3.64%8.040.66
12/071,0321,1001,0321,077+4.36%20,60068億8497万-2.62%8.170.67
12/061,0361,0481,0211,032-0.39%9,30065億9730万-7.19%7.830.65
12/051,0311,0551,0161,036+0.48%24,00066億2287万-7.25%7.860.65
12/021,0561,0581,0291,031-2.64%34,50065億9091万-7.95%7.820.65
12/011,0691,1001,0501,059-1.12%81,20067億6990万-5.87%8.030.66
11/301,0881,1001,0691,071-1.56%37,20068億4662万-5.39%8.120.67
11/291,1051,1101,0831,088-2.07%31,30069億5529万-4.39%8.250.68
11/281,1311,1471,1001,111-1.42%22,70071億232万-2.71%8.430.7
11/251,1531,1621,1011,127+0.36%39,70072億461万-1.66%8.550.71
11/241,1151,1751,0891,123+3.79%26,60071億7904万-2.43%8.520.7
11/221,0911,0941,0581,082-2.43%16,50069億1694万-6.48%8.210.68
11/211,1141,1331,0901,109-0.54%17,80070億8954万-4.56%8.410.69
11/181,1491,1531,0881,115-0.36%32,50071億2790万-4.54%8.460.7
11/171,0711,1441,0641,119+2.75%20,90071億5347万-4.93%8.490.7
11/161,0371,1201,0361,089+3.81%26,30069億6168万-8.1%8.260.68
11/151,0681,0711,0201,049-1.78%31,90067億598万-12.29%7.960.66
11/141,1031,1231,0201,068+6.69%65,00068億2744万-11.44%8.10.67
11/111,2731,3389801,001-19.79%196,50063億9912万-17.75%7.590.63
11/101,2211,2741,2191,248+5.67%55,10079億7813万+1.46%9.460.78
11/091,2031,2201,0401,181-0.34%59,60075億4982万-4.29%8.960.74
11/081,2101,2281,1671,185-0.34%19,40075億7539万-4.36%8.990.74
11/071,1301,2831,1301,189+6.54%85,20076億96万-4.34%9.020.74
11/041,1071,1271,0871,116-1.67%17,00071億3429万-10.43%8.460.7
11/021,1531,1801,1031,135-5.26%41,70072億5575万-9.2%8.610.71
11/011,2291,2301,1951,198-2.52%16,50076億5849万-4.54%9.090.75
10/311,1541,2351,1541,229+5.86%29,80078億5667万-2.38%9.320.77
10/281,1181,1631,1111,161+4.88%21,80074億2196万-7.64%8.80.73
10/271,1751,1771,0991,107-5.38%72,30070億7675万-12.07%8.40.69
10/261,2081,2101,1601,170-4.02%27,10074億7950万-7.29%8.870.73
10/251,2281,2351,2011,219-0.49%23,20077億9274万-3.71%9.240.76
10/241,2181,2341,2001,225+2.34%20,40078億3110万-3.31%9.290.77
10/211,2181,2271,1851,197-1.48%22,80076億5210万-5.67%9.080.75
10/201,2111,2271,2031,215-1.54%25,70077億6717万-5%9.210.76
10/191,3001,3101,2101,234-4.34%47,20078億8863万-3.67%9.360.77
10/181,2071,2911,1821,290+7.32%36,10082億4662万+1.02%9.780.81
10/171,2201,2561,1701,202-3.61%63,10076億8406万-4.98%9.120.75
10/141,3391,3491,2011,247-6.87%92,10079億7174万-0.48%9.460.78
10/131,3671,3831,3351,339+0.15%64,90085億5987万+8.07%10.150.84
10/121,3361,3591,3101,337-0.96%42,30085億4708万+9.41%10.140.84
10/111,3491,3501,3031,350+3.37%39,60086億3019万+11.94%10.240.84
10/071,3481,3491,2801,306-2.68%34,00083億4891万+10.03%9.90.82
10/061,3261,3621,3261,342+1.13%18,10085億7905万+14.9%10.180.84
10/051,3331,3761,3221,327-2.28%40,70084億8316万+15.69%10.060.83
10/041,3001,3961,3001,358+3.82%52,20086億8133万+20.6%10.30.85
10/031,2801,4291,2801,308+2.75%130,20083億6169万+18.59%9.920.82
09/301,2691,3021,2301,273+1.52%38,00081億3795万+17.44%9.650.8
09/291,2131,2621,2081,254+2.79%22,40080億1649万+17.75%9.510.78
09/281,2691,2781,2051,220-4.54%39,50077億9913万+16.97%9.250.76
09/271,2601,3081,2261,278-1.62%58,20081億6991万+25.05%9.690.8
09/261,1651,3131,1571,299+11.03%97,80083億416万+30.16%9.850.81
09/231,1851,1901,1381,170-2.5%32,70074億7950万+20.12%8.870.73
09/211,1651,2021,1351,200+0.42%35,30076億7128万+25.52%9.10.75
09/201,2181,2341,1551,195-4.86%54,60076億3931万+27.53%9.060.75
09/161,1851,2561,1541,256+0.88%108,70080億2927万+36.82%9.530.79
09/151,3191,3201,1181,245-3.71%142,50079億5895万+39.11%9.440.78
09/141,3391,3991,2511,293-9.52%201,60082億6580万+48.62%9.810.81
09/131,3401,4741,3201,429+12.25%510,00091億3521万+69.92%10.840.89
09/121,1031,3751,1011,273+12.36%386,00081億3795万+57.55%9.650.8
09/091,0001,1339911,133+15.26%327,30072億4296万+45.26%8.590.71
09/08935998925983+9.22%82,20062億8405万+29.68%7.460.62
09/07907915892900-1.64%24,80057億5346万+21.29%6.830.56
09/06918925903915+0.55%33,80058億4935万+25.34%6.940.57
09/05950998910910-2.05%92,50058億1738万+27.09%6.90.57
09/02890953890929+4.38%68,30059億3885万+32.15%7.050.58
09/01860919831890+9.2%112,20056億8953万+29.17%6.750.56
08/31813815805815-0.12%8,40052億1007万+20.38%6.180.51
08/30798819780816+1.75%14,60052億1647万+22.16%6.190.51
08/29825825801802+0.25%4,30051億2697万+21.7%6.080.5
08/26810810752800-1.23%32,40051億1418万+23.08%6.070.5
08/25847848804810+1%64,40051億7811万+26.37%6.140.51
08/24720855720802+13.76%109,80051億2697万+26.9%6.080.5
08/23691718691705+1.44%4,10045億687万+13.16%5.350.44
08/22697697688695+1.02%1,70044億4295万+12.46%5.270.43
08/19679691667688+0.44%11,30043億9820万+12.23%5.220.43
08/18726728675685-5.52%18,50043億7902万+12.48%5.20.43
08/177237257007250%9,80046億3473万+19.83%5.50.45
08/16731740698725-0.14%15,00046億3473万+21.04%5.50.45
08/15688780688726+5.52%67,30046億4112万+22.22%5.510.45
08/12662697611688+10.61%45,00043億9820万+16.61%5.220.43
08/10573671573622+8.93%35,30039億7628万+6.14%4.720.39
08/09571571571571-1.55%1,00036億5025万-2.39%4.330.36
08/08577580577580+0.69%2,40037億778万-1.02%4.40.36
08/05585585576576-1.54%1,70036億8221万-1.87%4.370.36
08/03587587585585-1.02%1,50037億3975万-0.34%4.440.37