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 | 678 | 683 | 669 | 669 | -0.59% | 8,147,400 | 9969億9898万 | -5.37% | - | 1.44 |
03/30 | 679 | 682 | 672 | 673 | -1.46% | 5,702,200 | 1兆29億 | -5.08% | - | 1.45 |
03/29 | 680 | 685 | 677 | 683 | +1.19% | 5,080,700 | 1兆178億 | -3.94% | - | 1.47 |
03/28 | 675 | 679 | 673 | 675 | +0.45% | 5,244,400 | 1兆59億 | -5.2% | - | 1.46 |
03/27 | 675 | 675 | 668 | 672 | -1.32% | 7,051,500 | 1兆14億 | -5.62% | - | 1.45 |
03/24 | 675 | 692 | 673 | 681 | +0.59% | 8,452,500 | 1兆148億 | -4.35% | - | 1.47 |
03/23 | 683 | 686 | 674 | 677 | -1.17% | 7,318,400 | 1兆89億 | -4.92% | - | 1.46 |
03/22 | 692 | 696 | 684 | 685 | -2.56% | 7,249,600 | 1兆208億 | -3.93% | - | 1.48 |
03/21 | 700 | 708 | 697 | 703 | -0.42% | 5,520,900 | 1兆476億 | -1.4% | - | 1.52 |
03/17 | 716 | 716 | 706 | 706 | -1.94% | 11,147,300 | 1兆521億 | -0.98% | - | 1.52 |
03/16 | 716 | 728 | 715 | 720 | +0.14% | 16,559,000 | 1兆730億 | +1.12% | - | 1.55 |
03/15 | 717 | 720 | 713 | 719 | -0.14% | 5,213,800 | 1兆715億 | +1.27% | - | 1.55 |
03/14 | 720 | 723 | 715 | 720 | -0.14% | 6,224,300 | 1兆730億 | +1.69% | - | 1.55 |
03/13 | 715 | 724 | 713 | 721 | +0.14% | 6,211,500 | 1兆744億 | +2.12% | - | 1.56 |
03/10 | 727 | 728 | 714 | 720 | -0.14% | 9,210,500 | 1兆730億 | +2.13% | - | 1.55 |
03/09 | 725 | 729 | 718 | 721 | -0.28% | 7,849,800 | 1兆744億 | +2.56% | - | 1.56 |
03/08 | 717 | 723 | 713 | 723 | +1.12% | 9,358,400 | 1兆774億 | +3.14% | - | 1.56 |
03/07 | 714 | 720 | 704 | 715 | -1.52% | 13,422,300 | 1兆655億 | +2.14% | - | 1.54 |
03/06 | 725 | 730 | 710 | 726 | +0.14% | 6,988,800 | 1兆819億 | +4.31% | - | 1.57 |
03/03 | 734 | 734 | 723 | 725 | -0.96% | 7,086,000 | 1兆804億 | +4.77% | - | 1.56 |
03/02 | 739 | 740 | 730 | 732 | +0.97% | 12,064,600 | 1兆908億 | +6.24% | - | 1.58 |
03/01 | 730 | 732 | 722 | 725 | -0.28% | 14,948,700 | 1兆804億 | +5.84% | - | 1.56 |
02/28 | 750 | 754 | 727 | 727 | -1.49% | 22,817,900 | 1兆834億 | +6.75% | - | 1.57 |
02/27 | 719 | 743 | 719 | 738 | +2.64% | 26,046,900 | 1兆998億 | +9.01% | - | 1.59 |
02/24 | 728 | 729 | 713 | 719 | -1.24% | 17,142,300 | 1兆715億 | +6.68% | - | 1.55 |
02/23 | 725 | 740 | 721 | 728 | +1.11% | 30,016,400 | 1兆849億 | +8.33% | - | 1.57 |
02/22 | 697 | 732 | 694 | 720 | +3.6% | 37,511,000 | 1兆730億 | +7.62% | - | 1.55 |
02/21 | 681 | 697 | 680 | 695 | +2.06% | 11,295,900 | 1兆357億 | +4.35% | - | 1.5 |
02/20 | 675 | 683 | 670 | 681 | +1.19% | 9,957,900 | 1兆148億 | +2.56% | - | 1.47 |
02/17 | 681 | 682 | 669 | 673 | -2.04% | 12,761,900 | 1兆29億 | +1.51% | - | 1.45 |
02/16 | 699 | 699 | 685 | 687 | -1.29% | 8,203,900 | 1兆238億 | +3.46% | - | 1.48 |
02/15 | 690 | 697 | 685 | 696 | +2.2% | 8,766,700 | 1兆372億 | +4.98% | - | 1.5 |
02/14 | 699 | 699 | 681 | 681 | -2.01% | 10,807,100 | 1兆148億 | +2.71% | - | 1.47 |
02/13 | 701 | 706 | 686 | 695 | +1.02% | 17,918,100 | 1兆357億 | +4.83% | - | 1.5 |
02/10 | 689 | 699 | 685 | 688 | +0.58% | 13,330,200 | 1兆253億 | +3.77% | - | 1.48 |
02/09 | 665 | 691 | 665 | 684 | +2.24% | 14,166,500 | 1兆193億 | +3.01% | - | 1.48 |
02/08 | 672 | 675 | 664 | 669 | 0% | 8,166,700 | 9969億9898万 | +0.6% | - | 1.44 |
02/07 | 668 | 675 | 667 | 669 | -1.18% | 7,969,800 | 9969億9898万 | +0.6% | - | 1.44 |
02/06 | 682 | 684 | 669 | 677 | -0.44% | 10,159,500 | 1兆89億 | +1.8% | - | 1.46 |
02/03 | 686 | 692 | 677 | 680 | +0.59% | 15,697,100 | 1兆133億 | +2.41% | - | 1.47 |
02/02 | 688 | 700 | 673 | 676 | -1.89% | 35,218,100 | 1兆74億 | +1.81% | - | 1.46 |
02/01 | 650 | 701 | 648 | 689 | +12.4% | 82,093,100 | 1兆268億 | +3.92% | - | 1.49 |
01/31 | 630 | 634 | 612 | 613 | -4.07% | 10,132,000 | 9135億4317万 | -7.54% | - | 1.32 |
01/30 | 639 | 640 | 632 | 639 | -0.31% | 5,808,400 | 9522億9051万 | -4.05% | - | 1.38 |
01/27 | 635 | 643 | 629 | 641 | +0.94% | 9,326,500 | 9552億7107万 | -3.9% | - | 1.38 |
01/26 | 636 | 640 | 627 | 635 | +0.95% | 12,577,600 | 9463億2938万 | -4.8% | - | 1.37 |
01/25 | 647 | 650 | 629 | 629 | -0.32% | 15,311,600 | 9373億8768万 | -5.98% | - | 1.36 |
01/24 | 641 | 644 | 629 | 631 | -3.07% | 12,778,500 | 9403億6825万 | -5.82% | - | 1.36 |
01/23 | 656 | 657 | 648 | 651 | -2.11% | 9,385,600 | 9701億7390万 | -2.69% | - | 1.4 |
01/20 | 674 | 680 | 665 | 665 | 0% | 11,129,500 | 9910億3785万 | -0.45% | - | 1.44 |
01/19 | 661 | 675 | 660 | 665 | +2.78% | 14,036,700 | 9910億3785万 | -0.3% | - | 1.44 |
01/18 | 640 | 647 | 635 | 647 | -0.46% | 13,147,500 | 9642億1277万 | -2.71% | - | 1.4 |
01/17 | 654 | 667 | 649 | 650 | -1.07% | 11,047,800 | 9686億8362万 | -2.11% | - | 1.4 |
01/16 | 669 | 673 | 656 | 657 | -2.52% | 9,699,500 | 9791億1559万 | -0.61% | - | 1.42 |
01/13 | 675 | 685 | 672 | 674 | -0.74% | 9,224,200 | 1兆44億 | +2.59% | - | 1.45 |
01/12 | 680 | 683 | 672 | 679 | -1.31% | 14,700,800 | 1兆119億 | +4.14% | - | 1.47 |
01/11 | 686 | 694 | 686 | 688 | +0.73% | 8,540,000 | 1兆253億 | +6.34% | - | 1.48 |
01/10 | 695 | 697 | 683 | 683 | -2.57% | 17,802,200 | 1兆178億 | +6.55% | - | 1.47 |
01/06 | 705 | 710 | 693 | 701 | -2.64% | 21,852,700 | 1兆446億 | +10.39% | - | 1.51 |
01/05 | 700 | 720 | 698 | 720 | +3.6% | 31,068,100 | 1兆730億 | +14.65% | - | 1.55 |
01/04 | 680 | 697 | 677 | 695 | +4.35% | 21,761,500 | 1兆357億 | +11.92% | - | 1.5 |
2016 |
12/30 | 659 | 668 | 653 | 666 | +0.45% | 10,398,600 | 9925億2814万 | +8.29% | - | 1.44 |
12/29 | 658 | 669 | 657 | 663 | -0.75% | 11,405,000 | 9880億5729万 | +8.87% | - | 1.43 |
12/28 | 670 | 673 | 662 | 668 | 0% | 9,124,900 | 9955億870万 | +10.78% | - | 1.44 |
12/27 | 660 | 672 | 655 | 668 | 0% | 11,702,100 | 9955億870万 | +11.89% | - | 1.44 |
12/26 | 681 | 683 | 666 | 668 | -2.48% | 13,843,800 | 9955億870万 | +13.03% | - | 1.44 |
12/22 | 678 | 688 | 667 | 685 | +1.48% | 21,385,900 | 1兆208億 | +17.09% | - | 1.48 |
12/21 | 669 | 696 | 666 | 675 | +2.12% | 34,329,800 | 1兆59億 | +16.58% | - | 1.46 |
12/20 | 658 | 662 | 651 | 661 | +0.3% | 11,923,400 | 9850億7672万 | +15.36% | - | 1.43 |
12/19 | 661 | 664 | 651 | 659 | -1.35% | 14,525,700 | 9820億9616万 | +16.23% | - | 1.42 |
12/16 | 685 | 687 | 661 | 668 | +1.98% | 29,695,200 | 9955億870万 | +19.07% | - | 1.44 |
12/15 | 635 | 664 | 634 | 655 | +5.48% | 37,708,800 | 9761億3503万 | +17.81% | - | 1.41 |
12/14 | 634 | 635 | 618 | 621 | -1.11% | 10,214,600 | 9254億6543万 | +12.91% | - | 1.34 |
12/13 | 625 | 631 | 618 | 628 | -1.41% | 13,550,500 | 9358億9740万 | +14.81% | - | 1.36 |
12/12 | 628 | 649 | 618 | 637 | +3.58% | 37,821,500 | 9493億994万 | +17.31% | - | 1.37 |
12/09 | 618 | 618 | 596 | 615 | -0.49% | 22,781,200 | 9165億2373万 | +14.1% | - | 1.33 |
12/08 | 584 | 627 | 584 | 618 | +6.55% | 43,387,600 | 9209億9458万 | +15.08% | - | 1.33 |
12/07 | 562 | 580 | 562 | 580 | +4.32% | 18,024,300 | 8643億6384万 | +8.41% | - | 1.25 |
12/06 | 555 | 561 | 549 | 556 | +1.46% | 16,047,200 | 8285億9706万 | +3.73% | - | 1.2 |
12/05 | 543 | 555 | 540 | 548 | +0.37% | 13,363,200 | 8166億7480万 | +2.05% | - | 1.18 |
12/02 | 537 | 550 | 537 | 546 | +2.06% | 13,810,900 | 8136億9424万 | +1.49% | - | 1.18 |
12/01 | 539 | 552 | 533 | 535 | +1.13% | 13,731,900 | 7973億113万 | -0.74% | - | 1.15 |
11/30 | 537 | 540 | 529 | 529 | -0.94% | 12,846,000 | 7883億5944万 | -2.4% | - | 1.14 |
11/29 | 540 | 545 | 532 | 534 | -1.48% | 10,180,900 | 7958億1085万 | -1.66% | - | 1.15 |
11/28 | 541 | 550 | 532 | 542 | -1.63% | 15,127,200 | 8077億3311万 | -0.37% | - | 1.17 |
11/25 | 527 | 568 | 527 | 551 | +5.96% | 34,813,300 | 8211億4565万 | +1.29% | - | 1.19 |
11/24 | 519 | 523 | 516 | 520 | +1.96% | 9,605,200 | 7749億4689万 | -4.24% | - | 1.12 |
11/22 | 514 | 518 | 510 | 510 | -1.92% | 9,583,500 | 7600億4407万 | -5.73% | - | 1.1 |
11/21 | 526 | 527 | 519 | 520 | +0.19% | 7,177,700 | 7749億4689万 | -3.7% | - | 1.12 |
11/18 | 521 | 527 | 518 | 519 | +0.58% | 7,521,900 | 7734億5661万 | -3.71% | - | 1.12 |
11/17 | 522 | 526 | 513 | 516 | -2.27% | 10,506,800 | 7689億8576万 | -3.91% | - | 1.11 |
11/16 | 528 | 533 | 522 | 528 | +1.54% | 10,101,200 | 7868億6915万 | -1.49% | - | 1.14 |
11/15 | 530 | 534 | 517 | 520 | -0.95% | 10,760,700 | 7749億4689万 | -2.8% | - | 1.12 |
11/14 | 516 | 531 | 516 | 525 | +1.94% | 8,176,500 | 7823億9831万 | -1.69% | - | 1.13 |
11/11 | 530 | 531 | 513 | 515 | -1.9% | 12,572,300 | 7674億9548万 | -3.2% | - | 1.11 |
11/10 | 539 | 539 | 524 | 525 | +2.54% | 12,923,700 | 7823億9831万 | -1.13% | - | 1.13 |
11/09 | 543 | 548 | 499 | 512 | -5.19% | 22,847,900 | 7630億2463万 | -3.03% | - | 1.1 |
11/08 | 550 | 550 | 537 | 540 | -0.74% | 10,912,000 | 8047億5254万 | +2.47% | - | 1.17 |
11/07 | 550 | 553 | 542 | 544 | +1.12% | 12,504,500 | 8107億1367万 | +3.82% | - | 1.17 |
11/04 | 549 | 549 | 535 | 538 | -3.24% | 14,229,500 | 8017億7198万 | +3.26% | - | 1.16 |