時価総額
2016/07/26~2016/12/20
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 |
12/20 | 322 | 324 | 318 | 324 | +0.93% | 2,093,800 | 450億3606万 | +3.51% | - | 1.14 |
12/19 | 327 | 329 | 318 | 321 | -1.53% | 2,043,400 | 446億1906万 | +2.56% | - | 1.13 |
12/16 | 322 | 330 | 321 | 326 | +2.52% | 3,508,000 | 453億1406万 | +4.49% | - | 1.15 |
12/15 | 314 | 324 | 314 | 318 | +2.25% | 6,105,100 | 442億206万 | +1.92% | - | 1.12 |
12/14 | 311 | 317 | 309 | 311 | +1.63% | 2,823,300 | 432億2906万 | 0% | - | 1.09 |
12/13 | 305 | 311 | 301 | 306 | +0.33% | 3,335,700 | 425億3406万 | -1.61% | - | 1.08 |
12/12 | 306 | 306 | 302 | 305 | -0.65% | 3,499,600 | 423億9506万 | -2.24% | - | 1.07 |
12/09 | 292 | 308 | 292 | 307 | -5.25% | 15,775,200 | 426億7306万 | -1.6% | - | 1.08 |
12/08 | 339 | 340 | 319 | 324 | -4.42% | 8,825,500 | 450億3606万 | +3.85% | - | 1.14 |
12/07 | 345 | 346 | 334 | 339 | -0.88% | 4,277,200 | 471億2106万 | +8.65% | - | 1.19 |
12/06 | 332 | 344 | 331 | 342 | +4.27% | 7,742,400 | 475億3806万 | +10.32% | - | 1.2 |
12/05 | 331 | 331 | 323 | 328 | -0.91% | 3,304,200 | 455億9206万 | +6.84% | - | 1.15 |
12/02 | 321 | 334 | 318 | 331 | +3.12% | 9,470,100 | 460億906万 | +8.17% | - | 1.16 |
12/01 | 318 | 324 | 318 | 321 | +0.94% | 5,519,200 | 446億1906万 | +5.59% | - | 1.13 |
11/30 | 313 | 319 | 309 | 318 | +3.58% | 6,605,900 | 442億206万 | +5.3% | - | 1.12 |
11/29 | 301 | 310 | 300 | 307 | +1.66% | 2,656,500 | 426億7306万 | +2.33% | - | 1.08 |
11/28 | 304 | 306 | 300 | 302 | -0.66% | 1,630,800 | 419億7806万 | +1% | - | 1.06 |
11/25 | 307 | 309 | 302 | 304 | -0.33% | 2,960,300 | 422億5606万 | +2.01% | - | 1.07 |
11/24 | 305 | 306 | 301 | 305 | +1.33% | 1,937,200 | 423億9506万 | +2.69% | - | 1.07 |
11/22 | 301 | 304 | 299 | 301 | -0.33% | 1,816,600 | 418億3906万 | +2.03% | - | 1.06 |
11/21 | 305 | 306 | 300 | 302 | -0.66% | 2,161,200 | 419億7806万 | +2.72% | - | 1.06 |
11/18 | 301 | 305 | 294 | 304 | +2.36% | 3,653,700 | 422億5606万 | +3.75% | - | 1.07 |
11/17 | 296 | 302 | 293 | 297 | +0.68% | 3,239,100 | 412億8305万 | +2.06% | - | 1.04 |
11/16 | 297 | 300 | 293 | 295 | 0% | 2,971,100 | 410億505万 | +1.72% | - | 1.04 |
11/15 | 305 | 305 | 293 | 295 | -3.28% | 8,160,000 | 410億505万 | +2.08% | - | 1.04 |
11/14 | 293 | 309 | 293 | 305 | +2.69% | 5,747,900 | 423億9506万 | +6.27% | - | 1.07 |
11/11 | 329 | 329 | 295 | 297 | -8.33% | 16,210,700 | 412億8305万 | +3.85% | - | 1.04 |
11/10 | 319 | 330 | 313 | 324 | +6.93% | 8,855,400 | 450億3606万 | +13.68% | - | 1.14 |
11/09 | 320 | 321 | 293 | 303 | -4.42% | 7,067,300 | 421億1706万 | +7.45% | - | 1.06 |
11/08 | 322 | 323 | 313 | 317 | 0% | 3,822,200 | 440億6306万 | +13.21% | - | 1.11 |
11/07 | 319 | 325 | 315 | 317 | +1.28% | 3,952,800 | 440億6306万 | +14.44% | - | 1.11 |
11/04 | 312 | 316 | 305 | 313 | -0.63% | 6,288,300 | 435億706万 | +13.82% | - | 1.1 |
11/02 | 305 | 318 | 301 | 315 | +1.29% | 10,667,300 | 437億8506万 | +15.38% | - | 1.11 |
11/01 | 297 | 315 | 296 | 311 | +9.51% | 19,807,000 | 432億2906万 | +15.19% | - | 1.09 |
10/31 | 292 | 296 | 284 | 284 | -2.07% | 3,657,900 | 394億7605万 | +5.97% | - | 1 |
10/28 | 288 | 305 | 288 | 290 | +1.05% | 9,267,800 | 403億1005万 | +8.61% | - | 1.02 |
10/27 | 283 | 290 | 279 | 287 | -1.37% | 5,722,300 | 398億9305万 | +7.89% | - | 1.01 |
10/26 | 269 | 303 | 267 | 291 | +8.18% | 19,082,000 | 404億4905万 | +10.23% | - | 1.02 |
10/25 | 271 | 274 | 269 | 269 | -0.74% | 683,900 | 373億9105万 | +2.67% | - | 0.95 |
10/24 | 272 | 273 | 269 | 271 | 0% | 730,900 | 376億6905万 | +3.83% | - | 0.95 |
10/21 | 277 | 277 | 271 | 271 | -2.17% | 931,300 | 376億6905万 | +4.23% | - | 0.95 |
10/20 | 275 | 277 | 274 | 277 | +0.73% | 1,197,400 | 385億305万 | +6.95% | - | 0.97 |
10/19 | 273 | 277 | 272 | 275 | +1.1% | 1,013,900 | 382億2505万 | +6.59% | - | 0.97 |
10/18 | 270 | 274 | 269 | 272 | +0.37% | 1,084,600 | 378億805万 | +5.43% | - | 0.96 |
10/17 | 270 | 275 | 269 | 271 | +0.37% | 1,475,400 | 376億6905万 | +5.45% | - | 0.95 |
10/14 | 261 | 271 | 261 | 270 | +3.85% | 2,576,200 | 375億3005万 | +5.47% | - | 0.95 |
10/13 | 265 | 267 | 260 | 260 | -1.89% | 1,263,100 | 361億4005万 | +1.96% | - | 0.91 |
10/12 | 265 | 267 | 263 | 265 | -0.38% | 832,200 | 368億3505万 | +4.33% | - | 0.93 |
10/11 | 267 | 270 | 265 | 266 | 0% | 1,054,200 | 369億7405万 | +5.14% | - | 0.93 |
10/07 | 265 | 267 | 263 | 266 | +0.38% | 896,500 | 369億7405万 | +5.56% | - | 0.93 |
10/06 | 267 | 268 | 264 | 265 | +0.38% | 1,068,600 | 368億3505万 | +5.16% | - | 0.93 |
10/05 | 260 | 265 | 258 | 264 | +2.33% | 1,936,100 | 366億9605万 | +5.6% | - | 0.93 |
10/04 | 251 | 263 | 250 | 258 | +3.61% | 3,129,900 | 358億6205万 | +3.61% | - | 0.91 |
10/03 | 256 | 256 | 248 | 249 | -1.58% | 1,816,400 | 346億1105万 | +0.4% | - | 0.87 |
09/30 | 257 | 257 | 251 | 253 | -3.07% | 1,266,100 | 351億6705万 | +2.43% | - | 0.89 |
09/29 | 260 | 262 | 260 | 261 | +1.16% | 978,700 | 362億7905万 | +5.67% | - | 0.92 |
09/28 | 256 | 260 | 256 | 258 | 0% | 1,100,500 | 358億6205万 | +4.88% | - | 0.91 |
09/27 | 251 | 259 | 249 | 258 | +1.57% | 1,458,300 | 358億6205万 | +5.31% | - | 0.91 |
09/26 | 255 | 256 | 252 | 254 | -0.78% | 739,000 | 353億605万 | +4.1% | - | 0.89 |
09/23 | 253 | 257 | 252 | 256 | +0.79% | 1,159,300 | 355億8405万 | +4.92% | - | 0.9 |
09/21 | 247 | 255 | 246 | 254 | +2.42% | 1,440,000 | 353億605万 | +4.53% | - | 0.89 |
09/20 | 239 | 249 | 239 | 248 | +2.06% | 1,076,600 | 344億7204万 | +2.06% | - | 0.87 |
09/16 | 245 | 245 | 240 | 243 | -0.82% | 1,129,700 | 337億7704万 | +0.41% | - | 0.85 |
09/15 | 247 | 251 | 244 | 245 | -1.21% | 957,600 | 340億5504万 | +1.24% | - | 0.86 |
09/14 | 247 | 251 | 247 | 248 | -1.2% | 896,500 | 344億7204万 | +2.9% | - | 0.87 |
09/13 | 252 | 252 | 248 | 251 | 0% | 1,165,500 | 348億8905万 | +4.15% | - | 0.88 |
09/12 | 251 | 252 | 246 | 251 | -1.18% | 1,257,900 | 348億8905万 | +4.58% | - | 0.88 |
09/09 | 249 | 255 | 248 | 254 | +2.42% | 1,977,300 | 353億605万 | +6.28% | - | 0.89 |
09/08 | 245 | 249 | 244 | 248 | +1.64% | 1,967,400 | 344億7204万 | +4.2% | - | 0.87 |
09/07 | 243 | 245 | 241 | 244 | -1.21% | 964,500 | 339億1604万 | +2.95% | - | 0.86 |
09/06 | 247 | 248 | 246 | 247 | 0% | 727,500 | 343億3304万 | +4.22% | - | 0.87 |
09/05 | 247 | 249 | 245 | 247 | +1.23% | 897,500 | 343億3304万 | +4.66% | - | 0.87 |
09/02 | 247 | 248 | 242 | 244 | -0.81% | 662,300 | 339億1604万 | +3.39% | - | 0.86 |
09/01 | 245 | 251 | 244 | 246 | +1.23% | 3,122,400 | 341億9404万 | +4.24% | - | 0.86 |
08/31 | 239 | 244 | 238 | 243 | +2.53% | 1,403,500 | 337億7704万 | +3.4% | - | 0.85 |
08/30 | 235 | 238 | 233 | 237 | +1.28% | 1,020,300 | 329億4304万 | +0.85% | - | 0.83 |
08/29 | 227 | 235 | 227 | 234 | +3.08% | 1,082,400 | 325億2604万 | -0.43% | - | 0.82 |
08/26 | 231 | 231 | 225 | 227 | -2.16% | 1,118,300 | 315億5304万 | -3.4% | - | 0.8 |
08/25 | 236 | 237 | 231 | 232 | -2.52% | 919,300 | 322億4804万 | -1.28% | - | 0.82 |
08/24 | 237 | 241 | 236 | 238 | +0.85% | 575,400 | 330億8204万 | +1.28% | - | 0.84 |
08/23 | 239 | 241 | 235 | 236 | -2.07% | 1,224,200 | 328億404万 | +0.43% | - | 0.83 |
08/22 | 244 | 244 | 237 | 241 | -0.41% | 1,142,600 | 334億9904万 | +2.55% | - | 0.85 |
08/19 | 242 | 244 | 240 | 242 | +0.41% | 1,366,400 | 336億3804万 | +2.98% | - | 0.85 |
08/18 | 241 | 244 | 240 | 241 | -0.82% | 1,009,900 | 334億9904万 | +2.99% | - | 0.85 |
08/17 | 239 | 244 | 239 | 243 | +2.1% | 1,015,700 | 337億7704万 | +4.29% | - | 0.85 |
08/16 | 243 | 245 | 237 | 238 | -1.65% | 1,507,100 | 330億8204万 | +2.59% | - | 0.84 |
08/15 | 231 | 243 | 230 | 242 | +4.31% | 2,229,000 | 336億3804万 | +4.76% | - | 0.85 |
08/12 | 232 | 233 | 230 | 232 | +0.87% | 552,500 | 322億4804万 | +1.31% | - | 0.82 |
08/10 | 231 | 234 | 228 | 230 | -1.29% | 848,500 | 319億7004万 | +0.88% | - | 0.81 |
08/09 | 235 | 235 | 233 | 233 | -0.43% | 793,200 | 323億8704万 | +2.19% | - | 0.82 |
08/08 | 235 | 237 | 233 | 234 | +0.43% | 1,193,000 | 325億2604万 | +3.08% | - | 0.82 |
08/05 | 227 | 233 | 227 | 233 | +3.56% | 1,599,600 | 323億8704万 | +3.1% | - | 0.82 |
08/04 | 218 | 227 | 217 | 225 | +2.27% | 1,854,300 | 312億7504万 | 0% | - | 0.79 |
08/03 | 226 | 227 | 219 | 220 | -4.35% | 1,431,300 | 305億8004万 | -2.22% | - | 0.77 |
08/02 | 232 | 235 | 230 | 230 | -1.71% | 1,340,800 | 319億7004万 | +2.22% | - | 0.81 |
08/01 | 236 | 238 | 231 | 234 | -2.09% | 1,959,700 | 325億2604万 | +4.46% | - | 0.82 |
07/29 | 237 | 243 | 236 | 239 | +0.42% | 1,469,800 | 332億2104万 | +7.17% | - | 0.84 |
07/28 | 237 | 242 | 237 | 238 | -0.42% | 1,055,800 | 330億8204万 | +6.73% | - | 0.84 |
07/27 | 232 | 242 | 232 | 239 | +3.02% | 2,157,400 | 332億2104万 | +7.66% | - | 0.84 |
07/26 | 240 | 240 | 230 | 232 | -3.73% | 1,981,000 | 322億4804万 | +4.5% | - | 0.82 |