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 | 2,000 | 2,012 | 1,990 | 2,000 | -0.3% | 64,700 | 526億2480万 | -5.21% | 24.16 | 1.1 |
| 12/29 | 2,013 | 2,018 | 1,993 | 2,006 | -0.94% | 81,800 | 527億8267万 | -5.11% | 24.23 | 1.1 |
| 12/28 | 2,023 | 2,030 | 2,005 | 2,025 | -0.15% | 105,300 | 532億8261万 | -4.26% | 24.46 | 1.11 |
| 12/27 | 2,033 | 2,042 | 2,016 | 2,028 | -0.29% | 124,700 | 533億6155万 | -4.16% | 24.5 | 1.11 |
| 12/26 | 2,027 | 2,048 | 2,026 | 2,034 | -0.88% | 77,800 | 535億1942万 | -3.92% | 24.57 | 1.12 |
| 12/22 | 2,061 | 2,065 | 2,015 | 2,052 | -1.63% | 120,800 | 539億9304万 | -3.07% | 24.79 | 1.13 |
| 12/21 | 2,078 | 2,097 | 2,075 | 2,086 | -0.29% | 72,100 | 548億8767万 | -1.37% | 25.2 | 1.15 |
| 12/20 | 2,107 | 2,110 | 2,079 | 2,092 | -0.19% | 83,700 | 550億4554万 | -0.9% | 25.27 | 1.15 |
| 12/19 | 2,111 | 2,115 | 2,081 | 2,096 | -1.18% | 103,100 | 551億5079万 | -0.52% | 25.32 | 1.15 |
| 12/16 | 2,145 | 2,149 | 2,109 | 2,121 | -0.84% | 89,700 | 558億860万 | +0.95% | 25.62 | 1.17 |
| 12/15 | 2,132 | 2,160 | 2,129 | 2,139 | +0.42% | 61,400 | 562億8222万 | +2.05% | 25.84 | 1.18 |
| 12/14 | 2,139 | 2,158 | 2,119 | 2,130 | -0.23% | 100,700 | 560億4541万 | +2.01% | 25.73 | 1.17 |
| 12/13 | 2,144 | 2,144 | 2,027 | 2,135 | -1.66% | 131,200 | 561億7697万 | +2.5% | 25.79 | 1.17 |
| 12/12 | 2,188 | 2,200 | 2,165 | 2,171 | +0.46% | 175,400 | 571億2422万 | +4.38% | 26.22 | 1.19 |
| 12/09 | 2,143 | 2,176 | 2,140 | 2,161 | +1.12% | 200,900 | 568億6110万 | +4.35% | 26.1 | 1.19 |
| 12/08 | 2,187 | 2,195 | 2,091 | 2,137 | -2.06% | 242,300 | 562億2960万 | +3.59% | 25.81 | 1.17 |
| 12/07 | 2,199 | 2,209 | 2,174 | 2,182 | +0.14% | 61,400 | 574億1366万 | +6.13% | 26.36 | 1.2 |
| 12/06 | 2,200 | 2,229 | 2,175 | 2,179 | +0.83% | 132,700 | 573億3472万 | +6.5% | 26.32 | 1.2 |
| 12/05 | 2,193 | 2,193 | 2,146 | 2,161 | -1.46% | 154,000 | 568億6110万 | +6.14% | 26.1 | 1.19 |
| 12/02 | 2,148 | 2,197 | 2,139 | 2,193 | +2.05% | 242,200 | 577億309万 | +8.19% | 26.49 | 1.21 |
| 12/01 | 2,135 | 2,180 | 2,135 | 2,149 | +1.99% | 196,700 | 565億4535万 | +6.65% | 25.96 | 1.18 |
| 11/30 | 2,105 | 2,115 | 2,083 | 2,107 | -0.24% | 70,200 | 554億4023万 | +5.14% | 25.45 | 1.16 |
| 11/29 | 2,133 | 2,133 | 2,100 | 2,112 | -1.26% | 64,700 | 555億7179万 | +5.86% | 25.51 | 1.16 |
| 11/28 | 2,120 | 2,149 | 2,105 | 2,139 | +0.75% | 84,900 | 562億8222万 | +7.76% | 25.84 | 1.18 |
| 11/25 | 2,085 | 2,133 | 2,085 | 2,123 | +1.82% | 129,200 | 558億6122万 | +7.55% | 25.64 | 1.17 |
| 11/24 | 2,048 | 2,095 | 2,044 | 2,085 | +2.26% | 123,100 | 548億6135万 | +6.16% | 25.18 | 1.15 |
| 11/22 | 2,058 | 2,059 | 2,034 | 2,039 | -1.02% | 82,800 | 536億5098万 | +4.24% | 24.63 | 1.12 |
| 11/21 | 2,043 | 2,079 | 2,043 | 2,060 | +0.98% | 93,800 | 542億354万 | +5.7% | 24.88 | 1.13 |
| 11/18 | 2,045 | 2,045 | 2,013 | 2,040 | +0.15% | 67,800 | 536億7730万 | +5.05% | 24.64 | 1.12 |
| 11/17 | 2,002 | 2,045 | 1,994 | 2,037 | +1.75% | 101,800 | 535億9836万 | +5.22% | 24.6 | 1.12 |
| 11/16 | 2,008 | 2,011 | 1,981 | 2,002 | +1.01% | 60,000 | 526億7742万 | +3.78% | 24.18 | 1.1 |
| 11/15 | 1,960 | 1,988 | 1,960 | 1,982 | -0.25% | 51,600 | 521億5118万 | +2.96% | 23.94 | 1.09 |
| 11/14 | 1,970 | 2,000 | 1,966 | 1,987 | +1.58% | 50,700 | 522億8274万 | +3.33% | 24 | 1.09 |
| 11/11 | 2,003 | 2,007 | 1,952 | 1,956 | -1.91% | 63,600 | 514億6705万 | +1.88% | 23.63 | 1.08 |
| 11/10 | 1,977 | 2,004 | 1,950 | 1,994 | +2.94% | 69,300 | 524億6692万 | +3.96% | 24.09 | 1.1 |
| 11/09 | 2,010 | 2,027 | 1,920 | 1,937 | -3.54% | 215,500 | 509億6712万 | +1.2% | 23.4 | 1.06 |
| 11/08 | 2,050 | 2,050 | 2,004 | 2,008 | -1.95% | 121,900 | 528億3530万 | +5.08% | 24.25 | 1.1 |
| 11/07 | 1,980 | 2,060 | 1,978 | 2,048 | +5.19% | 326,000 | 538億8779万 | +7.45% | 24.74 | 1.13 |
| 11/04 | 1,931 | 1,955 | 1,920 | 1,947 | -0.76% | 71,100 | 512億3024万 | +2.42% | 23.52 | 1.07 |
| 11/02 | 1,968 | 1,976 | 1,950 | 1,962 | -0.15% | 120,900 | 516億2493万 | +3.37% | 23.7 | 1.08 |
| 11/01 | 1,938 | 1,970 | 1,937 | 1,965 | +1.39% | 136,100 | 517億386万 | +3.69% | 23.74 | 1.08 |
| 10/31 | 1,930 | 1,958 | 1,930 | 1,938 | +0.05% | 84,900 | 509億9343万 | +2.54% | 23.41 | 1.07 |
| 10/28 | 1,934 | 1,945 | 1,919 | 1,937 | +0.89% | 76,600 | 509億6712万 | +2.65% | 23.4 | 1.06 |
| 10/27 | 1,904 | 1,925 | 1,904 | 1,920 | +0.42% | 49,800 | 505億1981万 | +1.91% | 23.19 | 1.06 |
| 10/26 | 1,870 | 1,912 | 1,864 | 1,912 | +2.03% | 103,500 | 503億931万 | +1.59% | 23.1 | 1.05 |
| 10/25 | 1,861 | 1,877 | 1,861 | 1,874 | +0.59% | 89,100 | 493億944万 | -0.32% | 22.64 | 1.03 |
| 10/24 | 1,866 | 1,869 | 1,854 | 1,863 | +0.05% | 49,800 | 490億2000万 | -0.85% | 22.5 | 1.02 |
| 10/21 | 1,870 | 1,877 | 1,859 | 1,862 | -0.9% | 189,900 | 489億9369万 | -0.96% | 22.49 | 1.02 |
| 10/20 | 1,867 | 1,889 | 1,863 | 1,879 | +0.43% | 103,700 | 494億4100万 | 0% | 22.7 | 1.03 |
| 10/19 | 1,884 | 1,884 | 1,865 | 1,871 | +0.11% | 77,600 | 492億3050万 | -0.43% | 22.6 | 1.03 |
| 10/18 | 1,865 | 1,881 | 1,856 | 1,869 | -0.16% | 94,800 | 491億7787万 | -0.69% | 22.58 | 1.03 |
| 10/17 | 1,882 | 1,890 | 1,860 | 1,872 | -0.53% | 74,400 | 492億5681万 | -0.69% | 22.61 | 1.03 |
| 10/14 | 1,878 | 1,899 | 1,864 | 1,882 | -0.11% | 41,700 | 495億1994万 | -0.26% | 22.73 | 1.03 |
| 10/13 | 1,875 | 1,906 | 1,875 | 1,884 | +0.64% | 48,300 | 495億7256万 | -0.21% | 22.76 | 1.04 |
| 10/12 | 1,890 | 1,897 | 1,865 | 1,872 | -1.89% | 53,500 | 492億5681万 | -0.9% | 22.61 | 1.03 |
| 10/11 | 1,916 | 1,929 | 1,902 | 1,908 | -0.42% | 50,900 | 502億406万 | +0.95% | 23.05 | 1.05 |
| 10/07 | 1,914 | 1,916 | 1,904 | 1,916 | +0.16% | 47,200 | 504億1456万 | +1.32% | 23.14 | 1.05 |
| 10/06 | 1,909 | 1,918 | 1,896 | 1,913 | +0.21% | 92,700 | 503億3562万 | +1.11% | 23.11 | 1.05 |
| 10/05 | 1,900 | 1,917 | 1,900 | 1,909 | +1.01% | 42,100 | 502億3037万 | +0.85% | 23.06 | 1.05 |
| 10/04 | 1,877 | 1,892 | 1,872 | 1,890 | +0.69% | 78,600 | 497億3043万 | -0.26% | 22.83 | 1.04 |
| 10/03 | 1,890 | 1,898 | 1,861 | 1,877 | -0.16% | 55,200 | 493億8837万 | -1.05% | 22.67 | 1.03 |
| 09/30 | 1,908 | 1,917 | 1,876 | 1,880 | -2.54% | 46,700 | 494億6731万 | -1.05% | 21.68 | 0.99 |
| 09/29 | 1,898 | 1,950 | 1,891 | 1,929 | +3.16% | 125,800 | 507億5662万 | +1.37% | 22.24 | 1.01 |
| 09/28 | 1,879 | 1,886 | 1,858 | 1,870 | -0.37% | 31,300 | 492億419万 | -1.79% | 21.56 | 0.98 |
| 09/27 | 1,830 | 1,877 | 1,811 | 1,877 | +2.07% | 74,700 | 493億8837万 | -1.52% | 21.64 | 0.98 |
| 09/26 | 1,881 | 1,882 | 1,835 | 1,839 | -2.13% | 63,200 | 483億8850万 | -3.46% | 21.2 | 0.96 |
| 09/23 | 1,864 | 1,885 | 1,857 | 1,879 | +0.91% | 85,900 | 494億4100万 | -1.42% | 21.66 | 0.99 |
| 09/21 | 1,864 | 1,867 | 1,849 | 1,862 | -0.21% | 99,500 | 489億9369万 | -2.36% | 21.47 | 0.98 |
| 09/20 | 1,832 | 1,875 | 1,832 | 1,866 | +0.27% | 53,300 | 490億9894万 | -2.25% | 21.51 | 0.98 |
| 09/16 | 1,861 | 1,868 | 1,847 | 1,861 | +0.49% | 45,500 | 489億6738万 | -2.62% | 21.46 | 0.98 |
| 09/15 | 1,869 | 1,869 | 1,827 | 1,852 | -0.91% | 83,800 | 487億3056万 | -3.29% | 21.35 | 0.97 |
| 09/14 | 1,856 | 1,877 | 1,846 | 1,869 | +0.7% | 52,400 | 491億7787万 | -2.55% | 21.55 | 0.98 |
| 09/13 | 1,888 | 1,891 | 1,843 | 1,856 | -1.49% | 113,300 | 488億3581万 | -3.38% | 21.4 | 0.97 |
| 09/12 | 1,897 | 1,905 | 1,875 | 1,884 | -2.18% | 42,500 | 495億7256万 | -2.03% | 21.72 | 0.99 |
| 09/09 | 1,945 | 1,959 | 1,907 | 1,926 | -1.38% | 49,900 | 506億7768万 | +0.05% | 22.21 | 1.01 |
| 09/08 | 1,917 | 1,954 | 1,917 | 1,953 | +1.88% | 83,400 | 513億8812万 | +1.51% | 22.52 | 1.02 |
| 09/07 | 1,899 | 1,922 | 1,863 | 1,917 | +0.52% | 79,600 | 504億4087万 | -0.31% | 22.1 | 1.01 |
| 09/06 | 1,900 | 1,913 | 1,896 | 1,907 | +0.21% | 43,000 | 501億7775万 | -0.99% | 21.99 | 1 |
| 09/05 | 1,908 | 1,936 | 1,891 | 1,903 | -0.21% | 52,100 | 500億7250万 | -1.35% | 21.94 | 1 |
| 09/02 | 1,929 | 1,929 | 1,903 | 1,907 | -1.14% | 46,600 | 501億7775万 | -1.45% | 21.99 | 1 |
| 09/01 | 1,949 | 1,949 | 1,903 | 1,929 | -0.72% | 70,400 | 507億5662万 | -0.57% | 22.24 | 1.01 |
| 08/31 | 1,939 | 1,950 | 1,918 | 1,943 | 0% | 105,400 | 511億2499万 | -0.1% | 22.4 | 1.02 |
| 08/30 | 1,946 | 1,952 | 1,934 | 1,943 | -0.66% | 33,400 | 511億2499万 | -0.36% | 22.4 | 1.02 |
| 08/29 | 1,964 | 1,966 | 1,938 | 1,956 | +0.82% | 43,300 | 514億6705万 | +0.15% | 22.55 | 1.03 |
| 08/26 | 1,955 | 1,962 | 1,938 | 1,940 | -1.12% | 26,200 | 510億4605万 | -0.92% | 22.37 | 1.02 |
| 08/25 | 1,931 | 1,965 | 1,931 | 1,962 | +0.82% | 48,200 | 516億2493万 | -0.05% | 22.62 | 1.03 |
| 08/24 | 1,945 | 1,966 | 1,928 | 1,946 | -0.71% | 72,300 | 512億393万 | -1.22% | 22.44 | 1.02 |
| 08/23 | 1,925 | 1,965 | 1,918 | 1,960 | +2.56% | 106,500 | 515億7230万 | -0.76% | 22.6 | 1.03 |
| 08/22 | 1,857 | 1,911 | 1,857 | 1,911 | +3.19% | 65,100 | 502億8300万 | -3.39% | 22.03 | 1 |
| 08/19 | 1,875 | 1,877 | 1,832 | 1,852 | -1.23% | 124,800 | 487億3056万 | -6.61% | 21.35 | 0.97 |
| 08/18 | 1,900 | 1,901 | 1,872 | 1,875 | -1.68% | 68,700 | 493億3575万 | -5.68% | 21.62 | 0.98 |
| 08/17 | 1,900 | 1,916 | 1,883 | 1,907 | +0.37% | 70,900 | 501億7775万 | -4.32% | 21.99 | 1 |
| 08/16 | 1,940 | 1,940 | 1,900 | 1,900 | -1.4% | 64,400 | 499億9356万 | -4.81% | 21.91 | 1 |
| 08/15 | 1,938 | 1,966 | 1,922 | 1,927 | -0.77% | 39,700 | 507億399万 | -3.55% | 22.22 | 1.01 |
| 08/12 | 1,955 | 1,955 | 1,922 | 1,942 | +0.94% | 43,500 | 510億9868万 | -2.8% | 22.39 | 1.02 |
| 08/10 | 1,956 | 1,961 | 1,908 | 1,924 | -1.33% | 102,100 | 506億2506万 | -3.7% | 22.18 | 1.01 |
| 08/09 | 1,928 | 1,960 | 1,924 | 1,950 | +1.56% | 67,500 | 513億918万 | -2.5% | 22.48 | 1.02 |
| 08/08 | 1,974 | 1,974 | 1,896 | 1,920 | -0.21% | 159,100 | 505億1981万 | -4% | 22.14 | 1.01 |
| 08/05 | 1,918 | 1,954 | 1,914 | 1,924 | +1.16% | 125,400 | 506億2506万 | -3.85% | 22.18 | 1.01 |
| 08/04 | 1,920 | 1,934 | 1,877 | 1,902 | -1.65% | 205,000 | 500億4618万 | -4.95% | 21.93 | 1 |
