時価総額
2016/06/10～2016/11/04
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 |
| 11/04 | 1,984 | 2,049 | 1,984 | 2,020 | -0.15% | 57,000 | 1230億3334万 | +1.92% | 11.38 | 0.7 |
| 11/02 | 2,020 | 2,029 | 2,017 | 2,023 | -0.59% | 14,000 | 1232億1607万 | +2.28% | 11.4 | 0.7 |
| 11/01 | 2,023 | 2,047 | 2,023 | 2,035 | +0.59% | 26,000 | 1239億4696万 | +3.19% | 11.46 | 0.71 |
| 10/31 | 2,039 | 2,047 | 2,000 | 2,023 | -0.78% | 61,000 | 1232億1607万 | +2.9% | 11.4 | 0.7 |
| 10/28 | 2,048 | 2,049 | 2,017 | 2,039 | +1.09% | 49,000 | 1241億9059万 | +4.03% | 11.49 | 0.71 |
| 10/27 | 2,000 | 2,018 | 1,970 | 2,017 | +1.2% | 70,000 | 1228億5062万 | +3.17% | 11.36 | 0.7 |
| 10/26 | 1,980 | 1,995 | 1,971 | 1,993 | +0.66% | 48,000 | 1213億8884万 | +2.21% | 11.23 | 0.69 |
| 10/25 | 1,980 | 1,985 | 1,980 | 1,980 | 0% | 24,000 | 1205億9704万 | +1.8% | 11.15 | 0.69 |
| 10/24 | 1,980 | 1,985 | 1,965 | 1,980 | +0.46% | 48,000 | 1205億9704万 | +1.96% | 11.15 | 0.69 |
| 10/21 | 1,990 | 2,003 | 1,971 | 1,971 | -0.76% | 119,000 | 1200億4887万 | +1.65% | 11.1 | 0.69 |
| 10/20 | 1,989 | 1,999 | 1,985 | 1,986 | -0.25% | 27,000 | 1209億6249万 | +2.48% | 11.19 | 0.69 |
| 10/19 | 1,964 | 1,991 | 1,953 | 1,991 | +0.66% | 107,000 | 1212億6702万 | +2.84% | 11.22 | 0.69 |
| 10/18 | 1,980 | 1,985 | 1,975 | 1,978 | -0.5% | 44,000 | 1204億7523万 | +2.17% | 11.14 | 0.69 |
| 10/17 | 1,980 | 1,990 | 1,965 | 1,988 | 0% | 50,000 | 1210億8430万 | +2.9% | 11.2 | 0.69 |
| 10/14 | 1,981 | 1,999 | 1,970 | 1,988 | -0.4% | 63,000 | 1210億8430万 | +3.06% | 11.2 | 0.69 |
| 10/13 | 2,000 | 2,004 | 1,979 | 1,996 | +0.71% | 45,000 | 1215億7156万 | +3.58% | 11.24 | 0.69 |
| 10/12 | 1,979 | 1,996 | 1,976 | 1,982 | -0.3% | 62,000 | 1207億1886万 | +2.91% | 11.17 | 0.69 |
| 10/11 | 1,971 | 2,001 | 1,971 | 1,988 | +0.71% | 44,000 | 1210億8430万 | +3.38% | 11.2 | 0.69 |
| 10/07 | 1,968 | 1,982 | 1,968 | 1,974 | +0.3% | 83,000 | 1202億3160万 | +2.76% | 11.12 | 0.69 |
| 10/06 | 1,982 | 1,985 | 1,961 | 1,968 | +1.13% | 40,000 | 1198億6615万 | +2.5% | 11.09 | 0.69 |
| 10/05 | 1,929 | 1,958 | 1,926 | 1,946 | +2.37% | 45,000 | 1185億2618万 | +1.51% | 10.96 | 0.68 |
| 10/04 | 1,898 | 1,905 | 1,888 | 1,901 | +0.16% | 35,000 | 1157億8534万 | -0.52% | 10.71 | 0.66 |
| 10/03 | 1,887 | 1,904 | 1,885 | 1,898 | -1.2% | 120,000 | 1156億262万 | -0.32% | 10.69 | 0.66 |
| 09/30 | 1,952 | 1,952 | 1,916 | 1,921 | -1.79% | 51,000 | 1170億349万 | +1.27% | 10.82 | 0.67 |
| 09/29 | 1,955 | 1,965 | 1,938 | 1,956 | +1.4% | 27,000 | 1191億3526万 | +3.55% | 11.02 | 0.68 |
| 09/28 | 1,884 | 1,965 | 1,884 | 1,929 | +3.32% | 76,000 | 1174億9075万 | +2.61% | 10.87 | 0.67 |
| 09/27 | 1,900 | 1,900 | 1,864 | 1,867 | -1.16% | 28,000 | 1137億1448万 | -0.43% | 10.52 | 0.65 |
| 09/26 | 1,900 | 1,900 | 1,871 | 1,889 | +0.53% | 14,000 | 1150億5445万 | +0.91% | 10.64 | 0.66 |
| 09/23 | 1,902 | 1,902 | 1,840 | 1,879 | -1.21% | 88,000 | 1144億4537万 | +0.59% | 10.59 | 0.65 |
| 09/21 | 1,873 | 1,908 | 1,865 | 1,902 | +0.69% | 60,000 | 1158億4625万 | +1.87% | 10.72 | 0.66 |
| 09/20 | 1,878 | 1,915 | 1,878 | 1,889 | +0.64% | 126,000 | 1150億5445万 | +1.4% | 10.64 | 0.66 |
| 09/16 | 1,904 | 1,916 | 1,877 | 1,877 | -1.42% | 67,000 | 1143億2356万 | +0.97% | 10.57 | 0.65 |
| 09/15 | 1,881 | 1,908 | 1,881 | 1,904 | -0.52% | 33,000 | 1159億6806万 | +2.59% | 10.73 | 0.66 |
| 09/14 | 1,940 | 1,950 | 1,911 | 1,914 | -0.98% | 38,000 | 1165億7714万 | +3.46% | 10.78 | 0.67 |
| 09/13 | 1,970 | 1,984 | 1,921 | 1,933 | -0.77% | 50,000 | 1177億3438万 | +4.77% | 10.89 | 0.67 |
| 09/12 | 1,970 | 1,970 | 1,923 | 1,948 | -1.37% | 74,000 | 1186億4800万 | +5.87% | 10.97 | 0.68 |
| 09/09 | 1,920 | 1,979 | 1,894 | 1,975 | +3.95% | 89,000 | 1202億9250万 | +7.98% | 11.13 | 0.69 |
| 09/08 | 1,880 | 1,916 | 1,880 | 1,900 | +0.58% | 37,000 | 1157億2443万 | +4.57% | 10.7 | 0.66 |
| 09/07 | 1,950 | 1,950 | 1,872 | 1,889 | -3.47% | 90,000 | 1150億5445万 | +4.65% | 10.64 | 0.66 |
| 09/06 | 1,933 | 1,986 | 1,933 | 1,957 | +0.2% | 74,000 | 1191億9617万 | +8.96% | 11.03 | 0.68 |
| 09/05 | 1,957 | 1,975 | 1,930 | 1,953 | +1.88% | 135,000 | 1189億5254万 | +9.41% | 11 | 0.68 |
| 09/02 | 1,957 | 1,957 | 1,900 | 1,917 | -1.39% | 81,000 | 1167億5986万 | +7.94% | 10.8 | 0.67 |
| 09/01 | 1,951 | 1,967 | 1,931 | 1,944 | -0.36% | 55,000 | 1184億437万 | +10.02% | 10.95 | 0.68 |
| 08/31 | 1,862 | 1,973 | 1,862 | 1,951 | +3.72% | 258,000 | 1188億3072万 | +10.98% | 10.99 | 0.68 |
| 08/30 | 1,817 | 1,898 | 1,808 | 1,881 | +4.91% | 475,000 | 1145億6719万 | +7.67% | 10.6 | 0.65 |
| 08/29 | 1,735 | 1,818 | 1,735 | 1,793 | +3.34% | 203,000 | 1092億732万 | +3.05% | 10.1 | 0.62 |
| 08/26 | 1,706 | 1,749 | 1,658 | 1,735 | +0.75% | 192,000 | 1056億7468万 | -0.06% | 9.77 | 0.6 |
| 08/25 | 1,722 | 1,744 | 1,703 | 1,722 | 0% | 107,000 | 1048億8288万 | -0.69% | 9.7 | 0.6 |
| 08/24 | 1,737 | 1,762 | 1,703 | 1,722 | -0.86% | 114,000 | 1048億8288万 | -0.63% | 9.7 | 0.6 |
| 08/23 | 1,807 | 1,807 | 1,721 | 1,737 | -2.85% | 147,000 | 1057億9649万 | +0.29% | 9.79 | 0.6 |
| 08/22 | 1,819 | 1,819 | 1,787 | 1,788 | -0.45% | 57,000 | 1089億278万 | +3.41% | 10.07 | 0.62 |
| 08/19 | 1,783 | 1,826 | 1,782 | 1,796 | -0.22% | 106,000 | 1093億9004万 | +4.24% | 10.12 | 0.63 |
| 08/18 | 1,830 | 1,847 | 1,796 | 1,800 | -3.23% | 61,000 | 1096億3367万 | +4.83% | 10.14 | 0.63 |
| 08/17 | 1,808 | 1,872 | 1,772 | 1,860 | +3.91% | 157,000 | 1132億8813万 | +8.77% | 10.48 | 0.65 |
| 08/16 | 1,817 | 1,817 | 1,784 | 1,790 | -0.56% | 127,000 | 1090億2460万 | +5.48% | 10.08 | 0.62 |
| 08/15 | 1,813 | 1,835 | 1,795 | 1,800 | +0.73% | 122,000 | 1096億3367万 | +6.82% | 10.14 | 0.63 |
| 08/12 | 1,803 | 1,806 | 1,776 | 1,787 | +1.25% | 85,000 | 1088億4187万 | +6.69% | 10.07 | 0.62 |
| 08/10 | 1,794 | 1,794 | 1,761 | 1,765 | -1.62% | 75,000 | 1075億191万 | +6.07% | 9.94 | 0.61 |
| 08/09 | 1,792 | 1,815 | 1,774 | 1,794 | +0.06% | 154,000 | 1092億6823万 | +8.14% | 10.11 | 0.62 |
| 08/08 | 1,730 | 1,816 | 1,713 | 1,793 | +6.79% | 241,000 | 1092億732万 | +8.47% | 10.1 | 0.62 |
| 08/05 | 1,665 | 1,681 | 1,626 | 1,679 | +0.84% | 148,000 | 1022億6385万 | +1.88% | 9.46 | 0.58 |
| 08/04 | 1,630 | 1,666 | 1,626 | 1,665 | +4.06% | 125,000 | 1014億1115万 | +1.09% | 9.38 | 0.58 |
| 08/03 | 1,625 | 1,628 | 1,572 | 1,600 | -3.9% | 88,000 | 974億5215万 | -2.85% | 9.01 | 0.56 |
| 08/02 | 1,660 | 1,674 | 1,646 | 1,665 | -2% | 53,000 | 1014億1115万 | +1.15% | 9.38 | 0.58 |
| 08/01 | 1,672 | 1,712 | 1,650 | 1,699 | -0.76% | 58,000 | 1034億8201万 | +3.28% | 9.57 | 0.59 |
| 07/29 | 1,699 | 1,721 | 1,667 | 1,712 | +0.77% | 128,000 | 1042億7380万 | +3.95% | 9.65 | 0.6 |
| 07/28 | 1,680 | 1,707 | 1,680 | 1,699 | -0.47% | 47,000 | 1034億8201万 | +2.91% | 9.57 | 0.59 |
| 07/27 | 1,690 | 1,725 | 1,690 | 1,707 | +1.13% | 94,000 | 1039億6927万 | +3.14% | 9.62 | 0.59 |
| 07/26 | 1,719 | 1,719 | 1,688 | 1,688 | -1.11% | 71,000 | 1028億1202万 | +1.75% | 9.51 | 0.59 |
| 07/25 | 1,680 | 1,722 | 1,667 | 1,707 | +1.61% | 141,000 | 1039億6927万 | +2.65% | 9.62 | 0.59 |
| 07/22 | 1,700 | 1,703 | 1,661 | 1,680 | -1.41% | 130,000 | 1023億2476万 | +0.84% | 9.47 | 0.58 |
| 07/21 | 1,753 | 1,769 | 1,700 | 1,704 | +1.13% | 166,000 | 1037億8654万 | +2.04% | 9.6 | 0.59 |
| 07/20 | 1,689 | 1,702 | 1,680 | 1,685 | -0.24% | 50,000 | 1026億2930万 | +0.54% | 9.49 | 0.59 |
| 07/19 | 1,690 | 1,690 | 1,665 | 1,689 | +0.54% | 111,000 | 1028億7293万 | +0.3% | 9.52 | 0.59 |
| 07/15 | 1,670 | 1,700 | 1,663 | 1,680 | +2.25% | 96,000 | 1023億2476万 | -0.94% | 9.47 | 0.58 |
| 07/14 | 1,640 | 1,661 | 1,619 | 1,643 | +0.06% | 129,000 | 1000億7118万 | -3.92% | 9.26 | 0.57 |
| 07/13 | 1,650 | 1,699 | 1,630 | 1,642 | +2.11% | 126,000 | 1000億1027万 | -5.03% | 9.25 | 0.57 |
| 07/12 | 1,588 | 1,641 | 1,583 | 1,608 | +3.74% | 104,000 | 979億3941万 | -7.96% | 9.06 | 0.56 |
| 07/11 | 1,500 | 1,550 | 1,500 | 1,550 | +5.16% | 139,000 | 944億677万 | -12.23% | 8.73 | 0.54 |
| 07/08 | 1,538 | 1,567 | 1,466 | 1,474 | -4.84% | 152,000 | 897億7780万 | -17.56% | 8.3 | 0.51 |
| 07/07 | 1,529 | 1,575 | 1,501 | 1,549 | +1.77% | 144,000 | 943億4587万 | -14.61% | 8.73 | 0.54 |
| 07/06 | 1,638 | 1,638 | 1,511 | 1,522 | -7.08% | 245,000 | 927億136万 | -17.1% | 8.57 | 0.53 |
| 07/05 | 1,665 | 1,665 | 1,616 | 1,638 | -0.85% | 142,000 | 997億6664万 | -11.98% | 9.23 | 0.57 |
| 07/04 | 1,675 | 1,679 | 1,647 | 1,652 | -0.48% | 81,000 | 1006億1935万 | -12.22% | 9.31 | 0.58 |
| 07/01 | 1,702 | 1,717 | 1,634 | 1,660 | -0.54% | 120,000 | 1011億661万 | -12.68% | 9.35 | 0.58 |
| 06/30 | 1,642 | 1,694 | 1,642 | 1,669 | +0.6% | 96,000 | 1016億5478万 | -13.07% | 9.4 | 0.58 |
| 06/29 | 1,625 | 1,678 | 1,582 | 1,659 | +5.2% | 176,000 | 1010億4570万 | -14.44% | 9.35 | 0.58 |
| 06/28 | 1,592 | 1,595 | 1,548 | 1,577 | -3.37% | 219,000 | 960億5128万 | -19.54% | 8.89 | 0.55 |
| 06/27 | 1,719 | 1,733 | 1,620 | 1,632 | -7.22% | 156,000 | 994億120万 | -17.78% | 9.19 | 0.57 |
| 06/24 | 1,805 | 1,805 | 1,712 | 1,759 | -2.55% | 219,000 | 1071億3646万 | -12.4% | 9.91 | 0.61 |
| 06/23 | 1,783 | 1,810 | 1,783 | 1,805 | +1.01% | 56,000 | 1099億3821万 | -10.86% | 10.17 | 0.63 |
| 06/22 | 1,806 | 1,808 | 1,783 | 1,787 | -1.43% | 109,000 | 1088億4187万 | -12.27% | 10.07 | 0.62 |
| 06/21 | 1,798 | 1,826 | 1,783 | 1,813 | +1.63% | 103,000 | 1104億2547万 | -11.47% | 10.21 | 0.63 |
| 06/20 | 1,779 | 1,800 | 1,779 | 1,784 | +0.34% | 44,000 | 1086億5915万 | -13.44% | 10.05 | 0.62 |
| 06/17 | 1,792 | 1,830 | 1,778 | 1,778 | -0.73% | 100,000 | 1082億9371万 | -14.27% | 10.02 | 0.62 |
| 06/16 | 1,868 | 1,869 | 1,773 | 1,791 | -3.14% | 67,000 | 1090億8550万 | -14.18% | 10.09 | 0.62 |
| 06/15 | 1,873 | 1,898 | 1,833 | 1,849 | -2.68% | 82,000 | 1126億1815万 | -11.91% | 10.42 | 0.64 |
| 06/14 | 1,935 | 1,966 | 1,854 | 1,900 | -3.7% | 80,000 | 1157億2443万 | -9.87% | 10.7 | 0.66 |
| 06/13 | 2,022 | 2,022 | 1,973 | 1,973 | -3.47% | 10,000 | 1201億7069万 | -6.76% | 11.12 | 0.69 |
| 06/10 | 2,075 | 2,076 | 2,018 | 2,044 | -2.81% | 76,000 | 1244億9513万 | -3.49% | 11.52 | 0.71 |
