時価総額
2017/07/04～2017/11/28
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 |
| 11/28 | 3,610 | 3,635 | 3,607 | 3,618 | -0.44% | 4,159,200 | 2兆7828億 | -4.16% | 12.45 | 1.72 |
| 11/27 | 3,667 | 3,675 | 3,633 | 3,634 | -0.33% | 3,263,500 | 2兆7951億 | -4.09% | 12.51 | 1.73 |
| 11/24 | 3,634 | 3,659 | 3,611 | 3,646 | -0.65% | 4,497,200 | 2兆8044億 | -4.13% | 12.55 | 1.73 |
| 11/22 | 3,680 | 3,716 | 3,659 | 3,670 | +1.13% | 6,246,200 | 2兆8228億 | -3.83% | 12.63 | 1.74 |
| 11/21 | 3,600 | 3,655 | 3,594 | 3,629 | +1.74% | 3,634,500 | 2兆7913億 | -5.22% | 12.49 | 1.72 |
| 11/20 | 3,592 | 3,599 | 3,562 | 3,567 | -1.22% | 4,132,700 | 2兆7436億 | -7.16% | 12.28 | 1.69 |
| 11/17 | 3,657 | 3,658 | 3,606 | 3,611 | -0.3% | 5,591,800 | 2兆7774億 | -6.4% | 12.43 | 1.72 |
| 11/16 | 3,577 | 3,637 | 3,576 | 3,622 | +0.78% | 5,037,600 | 2兆7859億 | -6.46% | 12.47 | 1.72 |
| 11/15 | 3,620 | 3,620 | 3,568 | 3,594 | -1.13% | 7,142,600 | 2兆7644億 | -7.47% | 12.37 | 1.71 |
| 11/14 | 3,632 | 3,646 | 3,615 | 3,635 | +0.08% | 4,875,600 | 2兆7959億 | -6.77% | 12.51 | 1.73 |
| 11/13 | 3,657 | 3,666 | 3,632 | 3,632 | -0.79% | 5,310,600 | 2兆7936億 | -7.2% | 12.5 | 1.73 |
| 11/10 | 3,675 | 3,705 | 3,651 | 3,661 | -1.32% | 7,372,700 | 2兆8159億 | -6.8% | 12.6 | 1.74 |
| 11/09 | 3,735 | 3,764 | 3,678 | 3,710 | +0.22% | 10,630,800 | 2兆8536億 | -5.89% | 12.77 | 1.76 |
| 11/08 | 3,758 | 3,760 | 3,701 | 3,702 | -2.01% | 8,669,600 | 2兆8474億 | -6.47% | 12.74 | 1.76 |
| 11/07 | 3,789 | 3,814 | 3,757 | 3,778 | -0.87% | 9,731,300 | 2兆9059億 | -4.88% | 13 | 1.79 |
| 11/06 | 3,950 | 4,012 | 3,755 | 3,811 | -2.71% | 12,325,000 | 2兆9313億 | -4.34% | 13.12 | 1.81 |
| 11/02 | 3,888 | 3,923 | 3,866 | 3,917 | -0.31% | 5,744,000 | 3兆128億 | -1.95% | 13.48 | 1.86 |
| 11/01 | 3,899 | 3,931 | 3,898 | 3,929 | +1.05% | 4,670,400 | 3兆220億 | -1.8% | 13.52 | 1.87 |
| 10/31 | 3,969 | 3,985 | 3,886 | 3,888 | -2.95% | 7,996,000 | 2兆9905億 | -2.95% | 13.38 | 1.85 |
| 10/30 | 3,965 | 4,014 | 3,959 | 4,006 | +0.93% | 6,406,600 | 3兆813億 | -0.17% | 13.79 | 1.9 |
| 10/27 | 3,973 | 4,009 | 3,939 | 3,969 | -2.6% | 12,998,500 | 3兆528億 | -1.12% | 13.66 | 1.89 |
| 10/26 | 4,045 | 4,078 | 4,043 | 4,075 | +0.89% | 2,580,500 | 3兆1343億 | +1.42% | 14.03 | 1.94 |
| 10/25 | 4,069 | 4,077 | 4,028 | 4,039 | -0.02% | 2,862,800 | 3兆1067億 | +0.6% | 13.9 | 1.92 |
| 10/24 | 3,988 | 4,043 | 3,977 | 4,040 | +1.51% | 3,203,200 | 3兆1074億 | +0.67% | 13.91 | 1.92 |
| 10/23 | 3,998 | 4,004 | 3,970 | 3,980 | +0.13% | 3,803,700 | 3兆613億 | -0.65% | 13.7 | 1.89 |
| 10/20 | 3,954 | 3,986 | 3,931 | 3,975 | -0.23% | 3,069,300 | 3兆574億 | -0.65% | 13.68 | 1.89 |
| 10/19 | 4,001 | 4,023 | 3,980 | 3,984 | -0.08% | 2,877,700 | 3兆643億 | -0.35% | 13.71 | 1.89 |
| 10/18 | 3,990 | 3,995 | 3,966 | 3,987 | +0.15% | 1,835,400 | 3兆667億 | -0.18% | 13.72 | 1.89 |
| 10/17 | 3,994 | 4,002 | 3,968 | 3,981 | +0.45% | 2,028,400 | 3兆620億 | -0.2% | 13.7 | 1.89 |
| 10/16 | 3,966 | 3,995 | 3,961 | 3,963 | +0.05% | 2,688,700 | 3兆482億 | -0.48% | 13.64 | 1.88 |
| 10/13 | 3,921 | 3,965 | 3,915 | 3,961 | +0.23% | 4,038,700 | 3兆467億 | -0.4% | 13.63 | 1.88 |
| 10/12 | 3,970 | 3,991 | 3,923 | 3,952 | +0.48% | 2,881,000 | 3兆397億 | -0.48% | 13.6 | 1.88 |
| 10/11 | 3,941 | 3,945 | 3,912 | 3,933 | -0.98% | 3,134,600 | 3兆251億 | -0.86% | 13.54 | 1.87 |
| 10/10 | 3,984 | 3,984 | 3,939 | 3,972 | -0.82% | 4,863,800 | 3兆551億 | +0.23% | 13.67 | 1.89 |
| 10/06 | 3,998 | 4,018 | 3,989 | 4,005 | +0.5% | 2,296,700 | 3兆805億 | +1.19% | 13.78 | 1.9 |
| 10/05 | 4,006 | 4,011 | 3,972 | 3,985 | -0.55% | 2,775,400 | 3兆651億 | +0.84% | 13.72 | 1.89 |
| 10/04 | 4,085 | 4,100 | 3,999 | 4,007 | -2.36% | 4,598,900 | 3兆820億 | +1.55% | 13.79 | 1.9 |
| 10/03 | 4,088 | 4,114 | 4,079 | 4,104 | +0.84% | 3,409,500 | 3兆1566億 | +4.19% | 14.13 | 1.95 |
| 10/02 | 4,066 | 4,072 | 4,031 | 4,070 | +0.25% | 2,415,500 | 3兆1305億 | +3.62% | 14.01 | 1.93 |
| 09/29 | 4,062 | 4,070 | 4,027 | 4,060 | -0.56% | 3,098,700 | 3兆1228億 | +3.55% | 14.13 | 1.95 |
| 09/28 | 4,100 | 4,107 | 4,042 | 4,083 | +0.44% | 4,209,400 | 3兆1405億 | +4.32% | 14.21 | 1.96 |
| 09/27 | 4,025 | 4,066 | 4,014 | 4,065 | -0.12% | 3,335,600 | 3兆1266億 | +4.07% | 14.14 | 1.95 |
| 09/26 | 4,058 | 4,079 | 4,053 | 4,070 | +0.2% | 2,492,500 | 3兆1305億 | +4.39% | 14.16 | 1.95 |
| 09/25 | 4,069 | 4,080 | 4,049 | 4,062 | +0.57% | 2,384,900 | 3兆1243億 | +4.42% | 14.13 | 1.95 |
| 09/22 | 4,064 | 4,074 | 4,021 | 4,039 | -0.35% | 2,792,900 | 3兆1067億 | +3.99% | 14.05 | 1.94 |
| 09/21 | 4,060 | 4,097 | 4,047 | 4,053 | +1.02% | 5,064,200 | 3兆1174億 | +4.49% | 14.1 | 1.95 |
| 09/20 | 3,984 | 4,031 | 3,978 | 4,012 | +0.8% | 3,955,000 | 3兆859億 | +3.48% | 13.96 | 1.93 |
| 09/19 | 3,906 | 3,994 | 3,897 | 3,980 | +2.95% | 6,166,600 | 3兆613億 | +2.74% | 13.85 | 1.91 |
| 09/15 | 3,856 | 3,875 | 3,844 | 3,866 | +0.03% | 4,021,700 | 2兆9736億 | -0.13% | 13.45 | 1.86 |
| 09/14 | 3,898 | 3,900 | 3,855 | 3,865 | -0.74% | 3,278,200 | 2兆9728億 | -0.26% | 13.45 | 1.86 |
| 09/13 | 3,910 | 3,927 | 3,890 | 3,894 | +0.41% | 2,868,800 | 2兆9951億 | +0.41% | 13.55 | 1.87 |
| 09/12 | 3,897 | 3,903 | 3,871 | 3,878 | +0.36% | 2,175,500 | 2兆9828億 | -0.1% | 13.49 | 1.86 |
| 09/11 | 3,849 | 3,891 | 3,842 | 3,864 | +1.36% | 2,326,200 | 2兆9720億 | -0.57% | 13.44 | 1.86 |
| 09/08 | 3,800 | 3,848 | 3,799 | 3,812 | -0.78% | 3,726,700 | 2兆9320億 | -1.95% | 13.26 | 1.83 |
| 09/07 | 3,819 | 3,848 | 3,803 | 3,842 | +1% | 2,801,600 | 2兆9551億 | -1.31% | 13.37 | 1.84 |
| 09/06 | 3,803 | 3,813 | 3,777 | 3,804 | -0.89% | 3,106,300 | 2兆9259億 | -2.44% | 13.24 | 1.83 |
| 09/05 | 3,843 | 3,863 | 3,830 | 3,838 | -0.18% | 1,855,000 | 2兆9520億 | -1.77% | 13.35 | 1.84 |
| 09/04 | 3,838 | 3,895 | 3,833 | 3,845 | +0.18% | 2,921,700 | 2兆9574億 | -1.76% | 13.38 | 1.85 |
| 09/01 | 3,858 | 3,859 | 3,806 | 3,838 | -0.47% | 3,088,600 | 2兆9520億 | -2.12% | 13.35 | 1.84 |
| 08/31 | 3,869 | 3,896 | 3,856 | 3,856 | +0.63% | 3,384,800 | 2兆9659億 | -1.86% | 13.42 | 1.85 |
| 08/30 | 3,864 | 3,864 | 3,825 | 3,832 | -0.03% | 2,211,900 | 2兆9474億 | -2.67% | 13.33 | 1.84 |
| 08/29 | 3,805 | 3,845 | 3,800 | 3,833 | +0.13% | 2,125,100 | 2兆9482億 | -2.79% | 13.34 | 1.84 |
| 08/28 | 3,908 | 3,915 | 3,816 | 3,828 | -2.12% | 3,577,300 | 2兆9444億 | -3.09% | 13.32 | 1.84 |
| 08/25 | 3,893 | 3,926 | 3,889 | 3,911 | +0.7% | 2,032,800 | 3兆82億 | -1.19% | 13.61 | 1.88 |
| 08/24 | 3,871 | 3,904 | 3,864 | 3,884 | -0.08% | 1,380,300 | 2兆9874億 | -1.99% | 13.51 | 1.87 |
| 08/23 | 3,910 | 3,916 | 3,877 | 3,887 | +0.23% | 2,125,400 | 2兆9897億 | -2.07% | 13.52 | 1.87 |
| 08/22 | 3,851 | 3,882 | 3,842 | 3,878 | +0.49% | 2,184,800 | 2兆9828億 | -2.49% | 13.49 | 1.86 |
| 08/21 | 3,889 | 3,890 | 3,849 | 3,859 | -0.82% | 1,800,500 | 2兆9682億 | -3.21% | 13.43 | 1.85 |
| 08/18 | 3,880 | 3,892 | 3,856 | 3,891 | -1.14% | 2,960,600 | 2兆9928億 | -2.68% | 13.54 | 1.87 |
| 08/17 | 3,960 | 3,963 | 3,910 | 3,936 | -1.23% | 2,753,900 | 3兆274億 | -1.82% | 13.7 | 1.89 |
| 08/16 | 3,962 | 3,989 | 3,947 | 3,985 | +0.84% | 2,289,200 | 3兆651億 | -0.8% | 13.87 | 1.91 |
| 08/15 | 3,930 | 3,978 | 3,923 | 3,952 | +1.18% | 2,786,900 | 3兆397億 | -1.74% | 13.75 | 1.9 |
| 08/14 | 3,900 | 3,927 | 3,893 | 3,906 | -1.14% | 2,709,400 | 3兆44億 | -3.03% | 13.59 | 1.88 |
| 08/10 | 3,940 | 3,956 | 3,925 | 3,951 | +0.25% | 2,070,700 | 3兆390億 | -2.06% | 13.75 | 1.9 |
| 08/09 | 3,976 | 3,982 | 3,910 | 3,941 | -1.23% | 2,990,000 | 3兆313億 | -2.45% | 13.71 | 1.89 |
| 08/08 | 3,983 | 3,998 | 3,976 | 3,990 | +0.28% | 1,993,100 | 3兆690億 | -1.24% | 13.88 | 1.92 |
| 08/07 | 3,970 | 4,002 | 3,966 | 3,979 | +1.51% | 3,052,600 | 3兆605億 | -1.36% | 13.84 | 1.91 |
| 08/04 | 3,897 | 3,939 | 3,882 | 3,920 | -0.25% | 4,088,300 | 3兆151億 | -2.66% | 13.64 | 1.88 |
| 08/03 | 3,995 | 4,039 | 3,908 | 3,930 | -1.65% | 5,925,900 | 3兆228億 | -2.29% | 13.67 | 1.89 |
| 08/02 | 4,010 | 4,043 | 3,990 | 3,996 | -0.5% | 2,488,000 | 3兆736億 | -0.45% | 13.9 | 1.92 |
| 08/01 | 3,992 | 4,025 | 3,972 | 4,016 | +0.55% | 2,452,200 | 3兆890億 | +0.37% | 13.97 | 1.93 |
| 07/31 | 3,999 | 4,040 | 3,968 | 3,994 | -0.79% | 3,623,200 | 3兆720億 | +0.18% | 13.9 | 1.92 |
| 07/28 | 4,037 | 4,049 | 4,013 | 4,026 | -0.45% | 2,273,800 | 3兆967億 | +1.33% | 14.01 | 1.93 |
| 07/27 | 4,044 | 4,057 | 4,018 | 4,044 | -0.02% | 2,302,900 | 3兆1105億 | +2.15% | 14.07 | 1.94 |
| 07/26 | 4,070 | 4,078 | 4,037 | 4,045 | +1.23% | 2,512,900 | 3兆1113億 | +2.53% | 14.07 | 1.94 |
| 07/25 | 4,011 | 4,039 | 3,995 | 3,996 | -0.25% | 2,060,300 | 3兆736億 | +1.65% | 13.9 | 1.92 |
| 07/24 | 3,972 | 4,016 | 3,954 | 4,006 | -0.32% | 2,428,900 | 3兆813億 | +2.22% | 13.94 | 1.92 |
| 07/21 | 4,015 | 4,027 | 4,002 | 4,019 | -0.62% | 2,487,900 | 3兆913億 | +2.87% | 13.98 | 1.93 |
| 07/20 | 4,036 | 4,060 | 4,015 | 4,044 | -0.05% | 2,661,400 | 3兆1105億 | +3.85% | 14.07 | 1.94 |
| 07/19 | 4,006 | 4,053 | 3,975 | 4,046 | -0.42% | 4,001,000 | 3兆1120億 | +4.25% | 14.08 | 1.94 |
| 07/18 | 4,055 | 4,069 | 4,026 | 4,063 | -1.88% | 4,286,700 | 3兆1251億 | +5.04% | 14.14 | 1.95 |
| 07/14 | 4,121 | 4,156 | 4,118 | 4,141 | +0.41% | 2,862,100 | 3兆1851億 | +7.45% | 14.41 | 1.99 |
| 07/13 | 4,158 | 4,172 | 4,108 | 4,124 | -1.03% | 3,379,900 | 3兆1720億 | +7.45% | 14.35 | 1.98 |
| 07/12 | 4,145 | 4,173 | 4,140 | 4,167 | +0.56% | 4,548,100 | 3兆2051億 | +9% | 14.5 | 2 |
| 07/11 | 4,110 | 4,146 | 4,094 | 4,144 | +0.63% | 3,538,400 | 3兆1874億 | +8.82% | 14.42 | 1.99 |
| 07/10 | 4,118 | 4,147 | 4,103 | 4,118 | +0.78% | 4,441,300 | 3兆1674億 | +8.57% | 14.33 | 1.98 |
| 07/07 | 4,017 | 4,095 | 4,002 | 4,086 | +0.42% | 5,134,500 | 3兆1428億 | +8.07% | 14.22 | 1.96 |
| 07/06 | 4,075 | 4,098 | 4,046 | 4,069 | -0.56% | 5,430,300 | 3兆1297億 | +7.82% | 14.16 | 1.95 |
| 07/05 | 4,030 | 4,092 | 4,023 | 4,092 | +3.7% | 9,839,500 | 3兆1474億 | +8.77% | 14.24 | 1.96 |
| 07/04 | 3,964 | 4,005 | 3,921 | 3,946 | +2.52% | 10,161,800 | 3兆351億 | +5.28% | 13.73 | 1.89 |
