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 | 2,970 | 2,971 | 2,902 | 2,902 | -1.53% | 4,191,900 | 2兆8206億 | +0.45% | 24.14 | 1.74 |
03/30 | 2,960 | 2,968 | 2,933 | 2,947 | -1.34% | 4,258,200 | 2兆8643億 | +2.08% | 24.51 | 1.76 |
03/29 | 2,971 | 2,998 | 2,945 | 2,987 | +1.25% | 4,863,000 | 2兆9032億 | +3.57% | 24.84 | 1.79 |
03/28 | 2,946 | 2,958 | 2,928 | 2,950 | +0.24% | 4,814,400 | 2兆8673億 | +2.5% | 24.53 | 1.76 |
03/27 | 2,905 | 2,945 | 2,889 | 2,943 | -0.41% | 3,945,700 | 2兆8605億 | +2.47% | 24.48 | 1.76 |
03/24 | 2,965 | 2,975 | 2,945 | 2,955 | -0.34% | 5,736,600 | 2兆8721億 | +3.03% | 24.58 | 1.77 |
03/23 | 2,934 | 2,968 | 2,927 | 2,965 | +0.51% | 3,536,100 | 2兆8818億 | +3.53% | 24.66 | 1.77 |
03/22 | 2,910 | 2,971 | 2,906 | 2,950 | -1.96% | 5,346,200 | 2兆8673億 | +3.18% | 24.53 | 1.76 |
03/21 | 2,985 | 3,017 | 2,979 | 3,009 | +0.17% | 4,129,600 | 2兆9246億 | +5.43% | 25.03 | 1.8 |
03/17 | 2,998 | 3,019 | 2,986 | 3,004 | +0.07% | 5,138,200 | 2兆9197億 | +5.55% | 24.98 | 1.8 |
03/16 | 2,935 | 3,029 | 2,928 | 3,002 | +2.63% | 6,539,700 | 2兆9178億 | +5.78% | 24.97 | 1.8 |
03/15 | 2,915 | 2,925 | 2,904 | 2,925 | +0.34% | 2,648,800 | 2兆8430億 | +3.39% | 24.33 | 1.75 |
03/14 | 2,899 | 2,919 | 2,894 | 2,915 | +0.55% | 2,420,200 | 2兆8332億 | +3.22% | 24.24 | 1.74 |
03/13 | 2,896 | 2,904 | 2,887 | 2,899 | -0.38% | 3,284,000 | 2兆8177億 | +2.87% | 24.11 | 1.73 |
03/10 | 2,865 | 2,912 | 2,862 | 2,910 | +1.96% | 6,052,400 | 2兆8284億 | +3.37% | 24.2 | 1.74 |
03/09 | 2,855 | 2,878 | 2,848 | 2,854 | -0.17% | 4,126,200 | 2兆7739億 | +1.53% | 23.74 | 1.71 |
03/08 | 2,840 | 2,859 | 2,825 | 2,859 | +0.25% | 3,032,400 | 2兆7788億 | +1.85% | 23.78 | 1.71 |
03/07 | 2,828 | 2,859 | 2,815 | 2,852 | +0.85% | 2,724,000 | 2兆7720億 | +1.71% | 23.72 | 1.71 |
03/06 | 2,813 | 2,835 | 2,786 | 2,828 | +0.39% | 2,186,400 | 2兆7487億 | +1.07% | 23.52 | 1.69 |
03/03 | 2,841 | 2,843 | 2,794 | 2,817 | -1.47% | 3,635,200 | 2兆7380億 | +0.79% | 23.43 | 1.68 |
03/02 | 2,851 | 2,880 | 2,850 | 2,859 | +2.14% | 4,276,700 | 2兆7788億 | +2.33% | 23.78 | 1.71 |
03/01 | 2,713 | 2,804 | 2,713 | 2,799 | +3.25% | 5,669,500 | 2兆7205億 | +0.21% | 23.28 | 1.67 |
02/28 | 2,700 | 2,735 | 2,698 | 2,711 | +1.84% | 4,335,800 | 2兆6350億 | -2.94% | 22.55 | 1.62 |
02/27 | 2,678 | 2,681 | 2,643 | 2,662 | -1.81% | 5,173,000 | 2兆5873億 | -4.66% | 22.14 | 1.59 |
02/24 | 2,740 | 2,784 | 2,706 | 2,711 | -5.44% | 8,754,600 | 2兆6350億 | -3.01% | 22.55 | 1.62 |
02/23 | 2,870 | 2,873 | 2,852 | 2,867 | 0% | 2,148,400 | 2兆7866億 | +2.5% | 23.84 | 1.71 |
02/22 | 2,870 | 2,880 | 2,858 | 2,867 | +0.67% | 3,429,600 | 2兆7866億 | +2.76% | 23.84 | 1.71 |
02/21 | 2,816 | 2,851 | 2,803 | 2,848 | +1.68% | 2,952,400 | 2兆7681億 | +2.41% | 23.69 | 1.7 |
02/20 | 2,812 | 2,819 | 2,786 | 2,801 | -0.81% | 2,563,900 | 2兆7224億 | +1.01% | 23.3 | 1.68 |
02/17 | 2,825 | 2,831 | 2,810 | 2,824 | -0.91% | 2,354,600 | 2兆7448億 | +2.02% | 23.49 | 1.69 |
02/16 | 2,845 | 2,857 | 2,820 | 2,850 | -0.14% | 2,998,600 | 2兆7701億 | +3.19% | 23.7 | 1.7 |
02/15 | 2,838 | 2,855 | 2,818 | 2,854 | +1.42% | 3,011,800 | 2兆7739億 | +3.59% | 23.74 | 1.71 |
02/14 | 2,840 | 2,854 | 2,813 | 2,814 | +0.18% | 3,882,900 | 2兆7351億 | +2.44% | 23.4 | 1.68 |
02/13 | 2,828 | 2,829 | 2,809 | 2,809 | -0.43% | 2,572,300 | 2兆7302億 | +2.52% | 23.36 | 1.68 |
02/10 | 2,810 | 2,824 | 2,795 | 2,821 | +1.99% | 4,306,200 | 2兆7419億 | +3.14% | 23.46 | 1.69 |
02/09 | 2,784 | 2,788 | 2,762 | 2,766 | -1.36% | 2,503,000 | 2兆6884億 | +1.36% | 23 | 1.65 |
02/08 | 2,781 | 2,805 | 2,777 | 2,804 | +1.19% | 2,535,200 | 2兆7253億 | +2.82% | 23.32 | 1.68 |
02/07 | 2,777 | 2,785 | 2,743 | 2,771 | -1.21% | 2,802,300 | 2兆6933億 | +1.84% | 23.05 | 1.66 |
02/06 | 2,825 | 2,834 | 2,792 | 2,805 | -0.25% | 2,916,500 | 2兆7263億 | +3.24% | 23.33 | 1.68 |
02/03 | 2,780 | 2,819 | 2,768 | 2,812 | +1.33% | 5,309,200 | 2兆7331億 | +3.61% | 23.39 | 1.68 |
02/02 | 2,806 | 2,808 | 2,758 | 2,775 | 0% | 4,512,100 | 2兆6972億 | +2.44% | 23.08 | 1.66 |
02/01 | 2,720 | 2,780 | 2,709 | 2,775 | +3.01% | 4,460,600 | 2兆6972億 | +2.51% | 23.08 | 1.66 |
01/31 | 2,686 | 2,723 | 2,682 | 2,694 | -2.11% | 3,942,300 | 2兆6184億 | -0.37% | 22.41 | 1.61 |
01/30 | 2,788 | 2,790 | 2,751 | 2,752 | -1.89% | 3,256,600 | 2兆6748億 | +1.81% | 22.89 | 1.65 |
01/27 | 2,826 | 2,832 | 2,796 | 2,805 | -1.16% | 4,554,300 | 2兆7263億 | +3.89% | 23.33 | 1.68 |
01/26 | 2,807 | 2,842 | 2,807 | 2,838 | +2.16% | 5,131,200 | 2兆7584億 | +5.35% | 23.6 | 1.7 |
01/25 | 2,781 | 2,799 | 2,761 | 2,778 | +2.77% | 3,969,100 | 2兆7001億 | +3.39% | 23.1 | 1.66 |
01/24 | 2,720 | 2,732 | 2,701 | 2,703 | -1.21% | 2,534,600 | 2兆6272億 | +0.78% | 22.48 | 1.62 |
01/23 | 2,728 | 2,759 | 2,714 | 2,736 | -0.73% | 4,048,400 | 2兆6593億 | +2.05% | 22.76 | 1.64 |
01/20 | 2,730 | 2,775 | 2,728 | 2,756 | +2% | 5,295,900 | 2兆6787億 | +2.84% | 22.92 | 1.65 |
01/19 | 2,658 | 2,704 | 2,658 | 2,702 | +2.35% | 3,525,600 | 2兆6262億 | +0.9% | 22.47 | 1.62 |
01/18 | 2,626 | 2,649 | 2,611 | 2,640 | +0.34% | 2,613,300 | 2兆5659億 | -1.57% | 21.96 | 1.58 |
01/17 | 2,664 | 2,668 | 2,618 | 2,631 | -1.64% | 3,392,400 | 2兆5572億 | -2.16% | 21.88 | 1.57 |
01/16 | 2,680 | 2,705 | 2,664 | 2,675 | -0.26% | 3,879,400 | 2兆6000億 | -0.63% | 22.25 | 1.6 |
01/13 | 2,677 | 2,697 | 2,674 | 2,682 | +0.26% | 3,923,100 | 2兆6068億 | -0.37% | 22.31 | 1.6 |
01/12 | 2,663 | 2,688 | 2,663 | 2,675 | +0.79% | 6,208,500 | 2兆6000億 | -0.63% | 22.25 | 1.6 |
01/11 | 2,645 | 2,667 | 2,639 | 2,654 | +0.53% | 3,531,300 | 2兆5796億 | -1.41% | 22.07 | 1.59 |
01/10 | 2,643 | 2,676 | 2,633 | 2,640 | -1.23% | 4,648,200 | 2兆5659億 | -2% | 21.96 | 1.58 |
01/06 | 2,638 | 2,678 | 2,618 | 2,673 | -0.3% | 4,701,100 | 2兆5980億 | -0.78% | 22.23 | 1.6 |
01/05 | 2,720 | 2,720 | 2,660 | 2,681 | -1.22% | 4,613,800 | 2兆6058億 | -0.37% | 22.3 | 1.6 |
01/04 | 2,698 | 2,719 | 2,694 | 2,714 | +2.49% | 5,591,800 | 2兆6379億 | +0.97% | 22.57 | 1.62 |
2016 |
12/30 | 2,663 | 2,665 | 2,635 | 2,648 | -1.3% | 3,514,500 | 2兆5737億 | -1.27% | 22.02 | 1.58 |
12/29 | 2,713 | 2,719 | 2,675 | 2,683 | -1.94% | 3,210,200 | 2兆6077億 | +0.19% | 22.31 | 1.6 |
12/28 | 2,710 | 2,737 | 2,710 | 2,736 | +1.71% | 3,408,100 | 2兆6593億 | +2.43% | 22.75 | 1.64 |
12/27 | 2,699 | 2,710 | 2,686 | 2,690 | -0.66% | 2,452,600 | 2兆6145億 | +1.01% | 22.37 | 1.61 |
12/26 | 2,702 | 2,730 | 2,700 | 2,708 | +0.45% | 3,111,400 | 2兆6320億 | +2.03% | 22.52 | 1.62 |
12/22 | 2,690 | 2,705 | 2,678 | 2,696 | +0.33% | 3,813,800 | 2兆6204億 | +1.93% | 22.42 | 1.61 |
12/21 | 2,704 | 2,719 | 2,673 | 2,687 | +0.26% | 4,618,700 | 2兆6116億 | +1.82% | 22.34 | 1.61 |
12/20 | 2,665 | 2,683 | 2,649 | 2,680 | +1.13% | 4,741,300 | 2兆6048億 | +1.82% | 22.29 | 1.6 |
12/19 | 2,630 | 2,658 | 2,600 | 2,650 | +0.11% | 5,408,400 | 2兆5757億 | +0.91% | 22.04 | 1.58 |
12/16 | 2,670 | 2,677 | 2,640 | 2,647 | -0.26% | 7,441,900 | 2兆5727億 | +0.99% | 22.01 | 1.58 |
12/15 | 2,696 | 2,697 | 2,639 | 2,654 | -1.59% | 6,756,400 | 2兆5796億 | +1.61% | 22.07 | 1.59 |
12/14 | 2,700 | 2,702 | 2,651 | 2,697 | -0.22% | 7,726,300 | 2兆6213億 | +4.01% | 22.43 | 1.61 |
12/13 | 2,657 | 2,705 | 2,638 | 2,703 | -0.15% | 10,315,400 | 2兆6272億 | +4.97% | 22.48 | 1.62 |
12/12 | 2,779 | 2,782 | 2,706 | 2,707 | -3.08% | 8,473,800 | 2兆6311億 | +5.82% | 22.51 | 1.62 |
12/09 | 2,730 | 2,802 | 2,730 | 2,793 | -0.75% | 7,594,000 | 2兆7147億 | +9.96% | 23.23 | 1.67 |
12/08 | 2,734 | 2,814 | 2,728 | 2,814 | +3.57% | 8,667,000 | 2兆7351億 | +11.71% | 23.4 | 1.68 |
12/07 | 2,695 | 2,719 | 2,675 | 2,717 | +1.34% | 5,244,500 | 2兆6408億 | +8.68% | 22.59 | 1.62 |
12/06 | 2,693 | 2,706 | 2,662 | 2,681 | -0.07% | 4,916,100 | 2兆6058億 | +7.89% | 22.29 | 1.6 |
12/05 | 2,648 | 2,690 | 2,643 | 2,683 | +0.64% | 4,377,000 | 2兆6077億 | +8.58% | 22.31 | 1.6 |
12/02 | 2,662 | 2,701 | 2,641 | 2,666 | -1.15% | 5,793,000 | 2兆5912億 | +8.51% | 22.17 | 1.59 |
12/01 | 2,693 | 2,728 | 2,680 | 2,697 | +2.39% | 7,597,700 | 2兆6213億 | +10.4% | 22.43 | 1.61 |
11/30 | 2,615 | 2,634 | 2,605 | 2,634 | +1.15% | 6,326,600 | 2兆5601億 | +8.4% | 21.9 | 1.58 |
11/29 | 2,584 | 2,608 | 2,577 | 2,604 | -0.12% | 4,690,500 | 2兆5310億 | +7.6% | 21.65 | 1.56 |
11/28 | 2,551 | 2,607 | 2,532 | 2,607 | +1.56% | 4,972,400 | 2兆5339億 | +8.13% | 21.68 | 1.56 |
11/25 | 2,600 | 2,613 | 2,554 | 2,567 | +0.55% | 6,677,200 | 2兆4950億 | +6.91% | 21.35 | 1.54 |
11/24 | 2,538 | 2,569 | 2,534 | 2,553 | +1.75% | 6,189,800 | 2兆4814億 | +6.69% | 21.23 | 1.53 |
11/22 | 2,521 | 2,523 | 2,500 | 2,509 | -0.4% | 3,655,000 | 2兆4386億 | +5.16% | 20.86 | 1.5 |
11/21 | 2,491 | 2,520 | 2,458 | 2,519 | +1.74% | 5,592,800 | 2兆4483億 | +5.75% | 20.95 | 1.51 |
11/18 | 2,507 | 2,518 | 2,475 | 2,476 | -0.48% | 5,230,100 | 2兆4065億 | +4.16% | 20.59 | 1.48 |
11/17 | 2,500 | 2,500 | 2,461 | 2,488 | -2.01% | 5,844,200 | 2兆4182億 | +4.89% | 20.69 | 1.49 |
11/16 | 2,528 | 2,539 | 2,485 | 2,539 | +0.51% | 5,483,200 | 2兆4678億 | +7.22% | 21.11 | 1.52 |
11/15 | 2,528 | 2,528 | 2,490 | 2,526 | +0.76% | 5,777,600 | 2兆4551億 | +6.94% | 21 | 1.51 |
11/14 | 2,530 | 2,531 | 2,499 | 2,507 | -1.07% | 9,395,200 | 2兆4367億 | +6.45% | 20.85 | 1.5 |
11/11 | 2,459 | 2,540 | 2,456 | 2,534 | +5.01% | 14,289,200 | 2兆4629億 | +7.88% | 21.07 | 1.52 |
11/10 | 2,430 | 2,438 | 2,368 | 2,413 | +10.69% | 13,071,100 | 2兆3453億 | +3.03% | 20.07 | 1.44 |
11/09 | 2,280 | 2,305 | 2,131 | 2,180 | -3.88% | 10,114,100 | 2兆1188億 | -6.76% | 18.13 | 1.3 |
11/08 | 2,261 | 2,268 | 2,236 | 2,268 | +0.35% | 4,412,300 | 2兆2044億 | -3.24% | 18.86 | 1.36 |
11/07 | 2,285 | 2,289 | 2,242 | 2,260 | +0.22% | 5,362,700 | 2兆1966億 | -3.62% | 18.79 | 1.35 |
11/04 | 2,267 | 2,278 | 2,240 | 2,255 | -1.14% | 6,638,100 | 2兆1917億 | -3.88% | 18.75 | 1.35 |