時価総額
2016/07/27~2016/12/21
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 |
12/21 | 2,540 | 2,540 | 2,496 | 2,500 | -0.52% | 52,000 | 1522億6899万 | +4.6% | 14.08 | 0.87 |
12/20 | 2,479 | 2,530 | 2,469 | 2,513 | +0.28% | 91,000 | 1530億6079万 | +5.9% | 14.16 | 0.87 |
12/19 | 2,518 | 2,535 | 2,471 | 2,506 | +0.04% | 132,000 | 1526億3444万 | +6.41% | 14.12 | 0.87 |
12/16 | 2,500 | 2,530 | 2,482 | 2,505 | +1.58% | 109,000 | 1525億7353万 | +7.28% | 14.11 | 0.87 |
12/15 | 2,400 | 2,478 | 2,397 | 2,466 | +1.82% | 82,000 | 1501億9813万 | +6.43% | 13.89 | 0.86 |
12/14 | 2,435 | 2,435 | 2,404 | 2,422 | -0.45% | 61,000 | 1475億1820万 | +5.3% | 13.64 | 0.84 |
12/13 | 2,448 | 2,448 | 2,419 | 2,433 | +0.45% | 40,000 | 1481億8818万 | +6.48% | 13.71 | 0.85 |
12/12 | 2,473 | 2,499 | 2,398 | 2,422 | -0.04% | 79,000 | 1475億1820万 | +6.7% | 13.64 | 0.84 |
12/09 | 2,425 | 2,453 | 2,400 | 2,423 | -0.16% | 129,000 | 1475億7911万 | +7.5% | 13.65 | 0.84 |
12/08 | 2,416 | 2,435 | 2,406 | 2,427 | +0.62% | 48,000 | 1478億2274万 | +8.45% | 13.67 | 0.84 |
12/07 | 2,415 | 2,415 | 2,401 | 2,412 | +0.37% | 25,000 | 1469億912万 | +8.55% | 13.59 | 0.84 |
12/06 | 2,427 | 2,448 | 2,388 | 2,403 | +0.42% | 70,000 | 1463億6096万 | +8.93% | 13.54 | 0.84 |
12/05 | 2,425 | 2,440 | 2,391 | 2,393 | -0.79% | 130,000 | 1457億5188万 | +9.17% | 13.48 | 0.83 |
12/02 | 2,400 | 2,424 | 2,381 | 2,412 | +0.58% | 105,000 | 1469億912万 | +10.79% | 13.59 | 0.84 |
12/01 | 2,369 | 2,400 | 2,336 | 2,398 | +3.41% | 99,000 | 1460億5642万 | +11.02% | 13.51 | 0.83 |
11/30 | 2,364 | 2,364 | 2,319 | 2,319 | -1.53% | 72,000 | 1412億4472万 | +8.21% | 13.06 | 0.81 |
11/29 | 2,357 | 2,374 | 2,328 | 2,355 | -1.88% | 59,000 | 1434億3739万 | +10.56% | 13.27 | 0.82 |
11/28 | 2,365 | 2,407 | 2,351 | 2,400 | +1.1% | 97,000 | 1461億7823万 | +13.53% | 13.52 | 0.84 |
11/25 | 2,367 | 2,406 | 2,367 | 2,374 | +0.3% | 48,000 | 1445億9464万 | +13.16% | 13.37 | 0.83 |
11/24 | 2,364 | 2,434 | 2,340 | 2,367 | +2.07% | 68,000 | 1441億6828万 | +13.69% | 13.33 | 0.82 |
11/22 | 2,300 | 2,343 | 2,267 | 2,319 | +0.91% | 110,000 | 1412億4472万 | +12.19% | 13.06 | 0.81 |
11/21 | 2,256 | 2,321 | 2,248 | 2,298 | +1.86% | 80,000 | 1399億6566万 | +11.88% | 12.95 | 0.8 |
11/18 | 2,240 | 2,259 | 2,234 | 2,256 | +0.71% | 49,000 | 1374億754万 | +10.53% | 12.71 | 0.79 |
11/17 | 2,160 | 2,248 | 2,151 | 2,240 | +2.14% | 109,000 | 1364億3302万 | +10.29% | 12.62 | 0.78 |
11/16 | 2,101 | 2,197 | 2,099 | 2,193 | +5.99% | 80,000 | 1335億7036万 | +8.56% | 12.35 | 0.76 |
11/15 | 2,057 | 2,073 | 2,037 | 2,069 | +0.58% | 109,000 | 1260億1782万 | +2.83% | 11.66 | 0.72 |
11/14 | 2,046 | 2,062 | 2,027 | 2,057 | +2.08% | 36,000 | 1252億8693万 | +2.44% | 11.59 | 0.72 |
11/11 | 2,086 | 2,086 | 1,990 | 2,015 | -2.28% | 31,000 | 1227億2881万 | +0.5% | 11.35 | 0.7 |
11/10 | 2,051 | 2,094 | 2,047 | 2,062 | +1.73% | 57,000 | 1255億9146万 | +3% | 11.62 | 0.72 |
11/09 | 2,050 | 2,065 | 2,008 | 2,027 | -1.17% | 255,000 | 1234億5970万 | +1.55% | 11.42 | 0.71 |
11/08 | 2,021 | 2,074 | 2,001 | 2,051 | +0.15% | 163,000 | 1249億2148万 | +3.01% | 11.55 | 0.71 |
11/07 | 2,083 | 2,148 | 2,021 | 2,048 | +1.39% | 357,000 | 1247億3876万 | +3.17% | 11.54 | 0.71 |
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 |