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 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 4,550 | 4,720 | 4,540 | 4,700 | +4.21% | 5,620,900 | 2兆3420億 | +19.11% | - | 7.95 |
| 03/30 | 4,430 | 4,600 | 4,400 | 4,510 | +0.22% | 5,885,000 | 2兆2474億 | +16% | - | 7.62 |
| 03/29 | 4,430 | 4,500 | 4,390 | 4,500 | +3.45% | 4,712,100 | 2兆2424億 | +17.19% | - | 7.61 |
| 03/28 | 4,200 | 4,360 | 4,190 | 4,350 | +3.82% | 5,096,900 | 2兆1676億 | +14.72% | - | 7.35 |
| 03/27 | 4,150 | 4,240 | 4,110 | 4,190 | 0% | 1,837,300 | 2兆879億 | +11.67% | - | 7.08 |
| 03/24 | 4,070 | 4,190 | 4,010 | 4,190 | +1.95% | 2,746,400 | 2兆879億 | +12.76% | - | 7.08 |
| 03/23 | 4,130 | 4,210 | 4,080 | 4,110 | -1.44% | 2,565,200 | 2兆480億 | +11.75% | - | 6.95 |
| 03/22 | 4,090 | 4,200 | 4,070 | 4,170 | -1.88% | 4,095,000 | 2兆779億 | +14.43% | - | 7.05 |
| 03/21 | 4,320 | 4,360 | 4,220 | 4,250 | -1.39% | 3,592,300 | 2兆1178億 | +17.76% | - | 7.18 |
| 03/17 | 4,440 | 4,450 | 4,260 | 4,310 | -1.6% | 6,704,000 | 2兆1477億 | +20.66% | - | 7.29 |
| 03/16 | 4,100 | 4,390 | 4,100 | 4,380 | +6.57% | 5,654,100 | 2兆1826億 | +24.04% | - | 7.4 |
| 03/15 | 4,370 | 4,380 | 4,050 | 4,110 | -2.61% | 10,461,400 | 2兆480億 | +17.83% | - | 6.95 |
| 03/14 | 4,040 | 4,220 | 4,040 | 4,220 | +6.3% | 7,570,700 | 2兆1028億 | +22.21% | - | 7.13 |
| 03/13 | 3,800 | 3,990 | 3,780 | 3,970 | +3.93% | 7,283,600 | 1兆9783億 | +16.49% | - | 6.71 |
| 03/10 | 3,730 | 3,820 | 3,700 | 3,820 | +2.69% | 3,752,200 | 1兆9035億 | +13.12% | - | 6.46 |
| 03/09 | 3,740 | 3,750 | 3,660 | 3,720 | +0.81% | 3,327,100 | 1兆8537億 | +11.04% | - | 6.29 |
| 03/08 | 3,700 | 3,830 | 3,680 | 3,690 | -2.12% | 6,185,400 | 1兆8387億 | +10.98% | - | 6.24 |
| 03/07 | 3,600 | 3,770 | 3,560 | 3,770 | +5.9% | 8,957,300 | 1兆8786億 | +14.24% | - | 6.37 |
| 03/06 | 3,450 | 3,560 | 3,450 | 3,560 | +3.49% | 4,594,500 | 1兆7740億 | +8.84% | - | 6.02 |
| 03/03 | 3,450 | 3,470 | 3,420 | 3,440 | +0.88% | 2,494,900 | 1兆7142億 | +5.75% | - | 5.82 |
| 03/02 | 3,470 | 3,480 | 3,360 | 3,410 | +0.29% | 4,371,000 | 1兆6992億 | +5.25% | - | 5.76 |
| 03/01 | 3,360 | 3,420 | 3,310 | 3,400 | +2.1% | 4,483,800 | 1兆6942億 | +5.33% | - | 5.75 |
| 02/28 | 3,320 | 3,390 | 3,310 | 3,330 | +1.83% | 4,986,400 | 1兆6593億 | +3.58% | - | 5.63 |
| 02/27 | 3,270 | 3,310 | 3,260 | 3,270 | 0% | 1,595,400 | 1兆6294億 | +2.12% | - | 5.53 |
| 02/24 | 3,260 | 3,290 | 3,250 | 3,270 | 0% | 1,011,400 | 1兆6294億 | +2.38% | - | 5.53 |
| 02/23 | 3,290 | 3,290 | 3,250 | 3,270 | -0.61% | 1,132,700 | 1兆6294億 | +2.77% | - | 5.53 |
| 02/22 | 3,320 | 3,330 | 3,280 | 3,290 | -0.9% | 1,621,900 | 1兆6394億 | +3.82% | - | 5.56 |
| 02/21 | 3,340 | 3,350 | 3,300 | 3,320 | -0.3% | 1,586,500 | 1兆6544億 | +5.36% | - | 5.61 |
| 02/20 | 3,360 | 3,380 | 3,300 | 3,330 | +0.6% | 2,386,900 | 1兆6593億 | +6.25% | - | 5.63 |
| 02/17 | 3,290 | 3,350 | 3,240 | 3,310 | +2.8% | 4,016,700 | 1兆6494億 | +6.09% | - | 5.6 |
| 02/16 | 3,240 | 3,250 | 3,190 | 3,220 | -1.53% | 2,237,100 | 1兆6045億 | +3.5% | - | 5.44 |
| 02/15 | 3,320 | 3,340 | 3,250 | 3,270 | -0.61% | 2,328,800 | 1兆6294億 | +5.21% | - | 5.53 |
| 02/14 | 3,360 | 3,360 | 3,260 | 3,290 | -0.9% | 2,423,400 | 1兆6394億 | +5.92% | - | 5.56 |
| 02/13 | 3,340 | 3,390 | 3,270 | 3,320 | +0.91% | 3,498,300 | 1兆6544億 | +6.99% | - | 5.61 |
| 02/10 | 3,380 | 3,460 | 3,170 | 3,290 | -0.6% | 9,089,600 | 1兆6394億 | +6.23% | - | 5.56 |
| 02/09 | 3,250 | 3,330 | 3,210 | 3,310 | +2.48% | 4,876,100 | 1兆6494億 | +6.95% | - | 5.6 |
| 02/08 | 3,140 | 3,230 | 3,110 | 3,230 | +3.86% | 3,133,800 | 1兆6095億 | +4.87% | - | 5.46 |
| 02/07 | 3,130 | 3,140 | 3,100 | 3,110 | -2.51% | 2,192,500 | 1兆5497億 | +1.67% | - | 5.26 |
| 02/06 | 3,250 | 3,270 | 3,180 | 3,190 | +1.92% | 4,328,000 | 1兆5896億 | +4.87% | - | 5.39 |
| 02/03 | 3,150 | 3,160 | 3,120 | 3,130 | +0.64% | 2,318,700 | 1兆5597億 | +3.54% | - | 5.29 |
| 02/02 | 3,090 | 3,140 | 3,080 | 3,110 | +1.3% | 2,335,300 | 1兆5497億 | +3.77% | - | 5.26 |
| 02/01 | 3,000 | 3,070 | 2,970 | 3,070 | +0.99% | 1,724,600 | 1兆5298億 | +3.44% | - | 5.19 |
| 01/31 | 3,040 | 3,080 | 3,010 | 3,040 | -2.25% | 1,675,700 | 1兆5148億 | +3.44% | - | 5.14 |
| 01/30 | 3,130 | 3,170 | 3,110 | 3,110 | -0.32% | 2,002,300 | 1兆5497億 | +6.8% | - | 5.26 |
| 01/27 | 3,140 | 3,140 | 3,100 | 3,120 | +0.32% | 1,393,300 | 1兆5547億 | +8.26% | - | 5.27 |
| 01/26 | 3,110 | 3,140 | 3,080 | 3,110 | +1.63% | 2,815,100 | 1兆5497億 | +9.12% | - | 5.26 |
| 01/25 | 3,070 | 3,080 | 3,030 | 3,060 | +1.32% | 1,538,100 | 1兆5248億 | +8.51% | - | 5.17 |
| 01/24 | 3,050 | 3,090 | 3,000 | 3,020 | -0.98% | 2,117,600 | 1兆5049億 | +8.05% | - | 5.11 |
| 01/23 | 3,090 | 3,110 | 3,040 | 3,050 | +2.69% | 4,388,800 | 1兆5198億 | +10.03% | - | 5.16 |
| 01/20 | 2,920 | 2,990 | 2,900 | 2,970 | +0.34% | 2,087,400 | 1兆4800億 | +8.08% | - | 5.02 |
| 01/19 | 2,870 | 3,020 | 2,870 | 2,960 | +4.59% | 4,695,100 | 1兆4750億 | +8.42% | - | 5 |
| 01/18 | 2,780 | 2,840 | 2,750 | 2,830 | -2.41% | 4,608,200 | 1兆4102億 | +4.39% | - | 4.78 |
| 01/17 | 2,940 | 2,940 | 2,830 | 2,900 | -2.68% | 4,218,200 | 1兆4451億 | +7.53% | - | 4.9 |
| 01/16 | 3,020 | 3,040 | 2,960 | 2,980 | -3.56% | 4,018,500 | 1兆4849億 | +11.53% | - | 5.04 |
| 01/13 | 3,080 | 3,090 | 2,970 | 3,090 | -1.9% | 7,326,600 | 1兆5397億 | +17.22% | - | 5.22 |
| 01/12 | 3,160 | 3,190 | 3,110 | 3,150 | -1.56% | 3,467,100 | 1兆5696億 | +21.67% | - | 5.33 |
| 01/11 | 3,200 | 3,250 | 3,180 | 3,200 | -0.93% | 3,679,900 | 1兆5946億 | +26.03% | - | 5.41 |
| 01/10 | 3,260 | 3,290 | 3,100 | 3,230 | +2.22% | 6,481,700 | 1兆6095億 | +29.88% | - | 5.46 |
| 01/06 | 3,260 | 3,480 | 3,150 | 3,160 | -2.77% | 18,738,500 | 1兆5746億 | +29.88% | - | 5.34 |
| 01/05 | 2,990 | 3,260 | 2,970 | 3,250 | +10.92% | 15,163,300 | 1兆6195億 | +36.55% | - | 5.49 |
| 01/04 | 2,820 | 2,980 | 2,810 | 2,930 | +8.52% | 9,119,800 | 1兆4600億 | +26.02% | - | 4.95 |
| 2016 |
| 12/30 | 2,700 | 2,740 | 2,650 | 2,700 | 0% | 3,284,400 | 1兆3454億 | +18.37% | - | 4.56 |
| 12/29 | 2,750 | 2,790 | 2,630 | 2,700 | -0.37% | 8,046,600 | 1兆3454億 | +20.05% | - | 4.56 |
| 12/28 | 2,540 | 2,730 | 2,530 | 2,710 | +9.72% | 10,319,500 | 1兆3504億 | +22.4% | - | 4.58 |
| 12/27 | 2,380 | 2,490 | 2,350 | 2,470 | +3.78% | 5,408,200 | 1兆2308億 | +13.35% | - | 4.18 |
| 12/26 | 2,380 | 2,410 | 2,360 | 2,380 | +1.28% | 1,469,800 | 1兆1859億 | +10.59% | - | 4.02 |
| 12/22 | 2,350 | 2,370 | 2,330 | 2,350 | -0.84% | 1,878,200 | 1兆1710億 | +10.54% | - | 3.97 |
| 12/21 | 2,390 | 2,450 | 2,370 | 2,370 | 0% | 2,719,900 | 1兆1810億 | +12.75% | - | 4.01 |
| 12/20 | 2,330 | 2,420 | 2,320 | 2,370 | +2.6% | 2,768,700 | 1兆1810億 | +14.16% | - | 4.01 |
| 12/19 | 2,280 | 2,320 | 2,240 | 2,310 | -2.12% | 3,129,300 | 1兆1511億 | +12.68% | - | 3.91 |
| 12/16 | 2,450 | 2,450 | 2,330 | 2,360 | -3.28% | 3,751,600 | 1兆1760億 | +16.49% | - | 3.99 |
| 12/15 | 2,450 | 2,520 | 2,400 | 2,440 | -0.41% | 3,741,000 | 1兆2158億 | +21.88% | - | 4.12 |
| 12/14 | 2,440 | 2,470 | 2,420 | 2,450 | 0% | 2,001,300 | 1兆2208億 | +24.37% | - | 4.14 |
| 12/13 | 2,440 | 2,480 | 2,410 | 2,450 | -2% | 2,528,000 | 1兆2208億 | +26.29% | - | 4.14 |
| 12/12 | 2,580 | 2,600 | 2,430 | 2,500 | +0.4% | 6,564,000 | 1兆2457億 | +30.82% | - | 4.23 |
| 12/09 | 2,600 | 2,650 | 2,370 | 2,490 | +0.4% | 9,745,300 | 1兆2408億 | +32.59% | - | 4.21 |
| 12/08 | 2,400 | 2,490 | 2,370 | 2,480 | +9.25% | 10,099,300 | 1兆2358億 | +34.34% | - | 4.19 |
| 12/07 | 2,150 | 2,320 | 2,130 | 2,270 | +9.13% | 9,991,300 | 1兆1311億 | +24.79% | - | 3.84 |
| 12/06 | 1,950 | 2,160 | 1,940 | 2,080 | +8.33% | 8,439,900 | 1兆364億 | +15.56% | - | 3.52 |
| 12/05 | 1,890 | 1,930 | 1,880 | 1,920 | +1.05% | 2,022,000 | 9567億6779万 | +7.5% | - | 3.25 |
| 12/02 | 1,900 | 1,910 | 1,880 | 1,900 | 0% | 1,257,900 | 9468億146万 | +6.86% | - | 3.21 |
| 12/01 | 1,920 | 1,920 | 1,890 | 1,900 | +0.53% | 1,978,700 | 9468億146万 | +7.34% | - | 3.21 |
| 11/30 | 1,850 | 1,890 | 1,840 | 1,890 | +2.72% | 2,098,200 | 9418億1829万 | +7.26% | - | 3.2 |
| 11/29 | 1,840 | 1,870 | 1,840 | 1,840 | -1.08% | 1,069,200 | 9169億246万 | +4.78% | - | 3.11 |
| 11/28 | 1,850 | 1,870 | 1,830 | 1,860 | +1.09% | 1,202,700 | 9268億6879万 | +6.35% | - | 3.14 |
| 11/25 | 1,900 | 1,900 | 1,840 | 1,840 | -2.65% | 2,710,600 | 9169億246万 | +5.63% | - | 3.11 |
| 11/24 | 1,870 | 1,890 | 1,850 | 1,890 | +3.28% | 2,343,900 | 9418億1829万 | +9.19% | - | 3.2 |
| 11/22 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 1,016,700 | 9119億1930万 | +6.89% | - | 3.09 |
| 11/21 | 1,830 | 1,860 | 1,790 | 1,830 | +1.67% | 3,919,600 | 9119億1930万 | +8.03% | - | 3.09 |
| 11/18 | 1,750 | 1,810 | 1,740 | 1,800 | +4.05% | 3,590,100 | 8969億6980万 | +7.4% | - | 3.04 |
| 11/17 | 1,720 | 1,750 | 1,720 | 1,730 | -0.57% | 726,700 | 8620億8764万 | +4.34% | - | 2.92 |
| 11/16 | 1,740 | 1,740 | 1,710 | 1,740 | +0.58% | 1,010,200 | 8670億7081万 | +5.84% | - | 2.94 |
| 11/15 | 1,740 | 1,750 | 1,710 | 1,730 | 0% | 1,151,400 | 8620億8764万 | +6.13% | - | 2.92 |
| 11/14 | 1,710 | 1,750 | 1,710 | 1,730 | +1.17% | 1,643,300 | 8620億8764万 | +7.12% | - | 2.92 |
| 11/11 | 1,730 | 1,740 | 1,700 | 1,710 | -1.72% | 1,636,000 | 8521億2131万 | +6.81% | - | 2.89 |
| 11/10 | 1,740 | 1,750 | 1,690 | 1,740 | +6.1% | 2,916,900 | 8670億7081万 | +9.57% | - | 2.94 |
| 11/09 | 1,730 | 1,740 | 1,580 | 1,640 | -4.65% | 4,278,000 | 8172億3915万 | +4.33% | - | 2.77 |
| 11/08 | 1,750 | 1,760 | 1,720 | 1,720 | 0% | 1,634,600 | 8571億448万 | +10.12% | - | 2.91 |
| 11/07 | 1,680 | 1,740 | 1,670 | 1,720 | +2.99% | 1,818,300 | 8571億448万 | +11.18% | - | 2.91 |
| 11/04 | 1,670 | 1,680 | 1,630 | 1,670 | -1.76% | 1,957,800 | 8321億8865万 | +9.01% | - | 2.82 |
