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 | 18,240 | 18,400 | 18,160 | 18,340 | +0.05% | 132,000 | 1兆7004億 | -1.39% | 33.36 | 4.35 |
12/29 | 18,400 | 18,450 | 18,250 | 18,330 | -1.4% | 220,800 | 1兆6995億 | -1.52% | 33.34 | 4.35 |
12/28 | 18,470 | 18,640 | 18,390 | 18,590 | +0.22% | 104,300 | 1兆7236億 | -0.16% | 33.82 | 4.41 |
12/27 | 18,570 | 18,660 | 18,480 | 18,550 | -0.11% | 106,500 | 1兆7199億 | -0.31% | 33.74 | 4.4 |
12/26 | 18,600 | 18,650 | 18,480 | 18,570 | -0.16% | 77,700 | 1兆7218億 | -0.13% | 33.78 | 4.41 |
12/22 | 18,840 | 18,840 | 18,480 | 18,600 | -0.53% | 161,800 | 1兆7245億 | +0.11% | 33.83 | 4.41 |
12/21 | 18,910 | 18,910 | 18,640 | 18,700 | -1.11% | 139,300 | 1兆7338億 | +0.77% | 34.02 | 4.44 |
12/20 | 18,720 | 18,930 | 18,620 | 18,910 | +0.48% | 168,500 | 1兆7533億 | +2.08% | 34.4 | 4.49 |
12/19 | 18,600 | 18,870 | 18,590 | 18,820 | +1.4% | 168,400 | 1兆7449億 | +1.8% | 34.23 | 4.47 |
12/16 | 18,590 | 18,620 | 18,370 | 18,560 | +0.92% | 250,600 | 1兆7208億 | +0.6% | 33.76 | 4.4 |
12/15 | 18,610 | 18,750 | 18,300 | 18,390 | -1.82% | 312,000 | 1兆7051億 | -0.28% | 33.45 | 4.36 |
12/14 | 19,000 | 19,080 | 18,680 | 18,730 | -1.11% | 216,900 | 1兆7366億 | +1.85% | 34.07 | 4.45 |
12/13 | 18,070 | 18,980 | 18,040 | 18,940 | +5.34% | 447,800 | 1兆7561億 | +3.17% | 34.45 | 4.49 |
12/12 | 18,220 | 18,220 | 17,900 | 17,980 | -1.37% | 442,900 | 1兆6671億 | -1.83% | 32.71 | 4.27 |
12/09 | 18,450 | 18,510 | 18,150 | 18,230 | -0.76% | 323,600 | 1兆6902億 | -0.44% | 33.16 | 4.33 |
12/08 | 18,600 | 18,620 | 18,200 | 18,370 | +0.22% | 284,400 | 1兆7032億 | +0.35% | 33.41 | 4.36 |
12/07 | 18,600 | 18,640 | 18,220 | 18,330 | -0.81% | 280,500 | 1兆6995億 | +0.18% | 33.34 | 4.35 |
12/06 | 18,750 | 18,820 | 18,380 | 18,480 | -0.59% | 332,800 | 1兆7134億 | +1.08% | 33.61 | 4.39 |
12/05 | 18,600 | 18,730 | 18,510 | 18,590 | -0.32% | 289,600 | 1兆7236億 | +1.8% | 33.82 | 4.41 |
12/02 | 18,970 | 19,020 | 18,590 | 18,650 | -2.1% | 293,100 | 1兆7292億 | +2.26% | 33.92 | 4.43 |
12/01 | 18,980 | 19,210 | 18,830 | 19,050 | +1.38% | 443,300 | 1兆7663億 | +4.64% | 34.65 | 4.52 |
11/30 | 18,900 | 18,960 | 18,710 | 18,790 | -0.58% | 464,000 | 1兆7422億 | +3.4% | 34.18 | 4.46 |
11/29 | 18,550 | 19,010 | 18,530 | 18,900 | +0.43% | 423,400 | 1兆7524億 | +4.3% | 34.38 | 4.49 |
11/28 | 18,710 | 18,840 | 18,660 | 18,820 | +0.43% | 151,800 | 1兆7449億 | +4.25% | 34.23 | 4.47 |
11/25 | 18,790 | 18,820 | 18,660 | 18,740 | +0.37% | 208,100 | 1兆7375億 | +4.05% | 34.09 | 4.45 |
11/24 | 18,620 | 18,680 | 18,380 | 18,670 | +0.86% | 176,600 | 1兆7310億 | +4% | 33.96 | 4.43 |
11/22 | 18,330 | 18,630 | 18,180 | 18,510 | +0.98% | 248,800 | 1兆7162億 | +3.37% | 33.67 | 4.39 |
11/21 | 18,350 | 18,480 | 18,230 | 18,330 | +0.6% | 200,800 | 1兆6995億 | +2.69% | 33.34 | 4.35 |
11/18 | 18,350 | 18,370 | 18,110 | 18,220 | +0.28% | 231,900 | 1兆6893億 | +2.52% | 33.14 | 4.32 |
11/17 | 17,930 | 18,170 | 17,870 | 18,170 | +0.61% | 179,300 | 1兆6847億 | +2.69% | 33.05 | 4.31 |
11/16 | 18,060 | 18,200 | 17,830 | 18,060 | +0.95% | 211,400 | 1兆6745億 | +2.54% | 32.85 | 4.29 |
11/15 | 17,900 | 17,990 | 17,560 | 17,890 | -0.33% | 239,200 | 1兆6587億 | +2.04% | 32.54 | 4.25 |
11/14 | 17,880 | 17,950 | 17,630 | 17,950 | +0.39% | 171,400 | 1兆6643億 | +2.75% | 32.65 | 4.26 |
11/11 | 18,400 | 18,420 | 17,560 | 17,880 | -2.77% | 404,100 | 1兆6578億 | +2.73% | 32.52 | 4.24 |
11/10 | 18,150 | 18,450 | 17,880 | 18,390 | +7.61% | 367,400 | 1兆7051億 | +6.12% | 33.45 | 4.36 |
11/09 | 17,990 | 18,040 | 17,000 | 17,090 | -4.63% | 320,100 | 1兆5845億 | -0.69% | 31.09 | 4.06 |
11/08 | 18,030 | 18,070 | 17,780 | 17,920 | +0.22% | 138,900 | 1兆6615億 | +4.61% | 32.6 | 4.25 |
11/07 | 18,100 | 18,100 | 17,870 | 17,880 | +0.17% | 181,300 | 1兆6578億 | +5.11% | 32.52 | 4.24 |
11/04 | 17,780 | 18,000 | 17,650 | 17,850 | -1.49% | 216,500 | 1兆6550億 | +5.52% | 32.47 | 4.24 |
11/02 | 18,010 | 18,170 | 17,910 | 18,120 | -0.17% | 250,400 | 1兆6800億 | +7.77% | 32.96 | 4.3 |
11/01 | 18,250 | 18,250 | 17,880 | 18,150 | +1.06% | 178,400 | 1兆6828億 | +8.67% | 33.01 | 4.31 |
10/31 | 17,940 | 18,030 | 17,850 | 17,960 | +0.06% | 310,600 | 1兆6652億 | +8.38% | 32.67 | 4.26 |
10/28 | 18,080 | 18,150 | 17,680 | 17,950 | -0.28% | 354,300 | 1兆6643億 | +9.09% | 32.65 | 4.26 |
10/27 | 17,840 | 18,000 | 17,720 | 18,000 | +0.84% | 276,600 | 1兆6689億 | +10.09% | 32.74 | 4.27 |
10/26 | 17,600 | 18,250 | 17,600 | 17,850 | -2.03% | 433,500 | 1兆6550億 | +9.87% | 32.47 | 4.24 |
10/25 | 17,700 | 18,280 | 17,640 | 18,220 | +4.29% | 516,800 | 1兆6893億 | +12.85% | 33.14 | 4.32 |
10/24 | 17,330 | 17,550 | 17,270 | 17,470 | +1.33% | 227,600 | 1兆6198億 | +9% | 31.78 | 4.15 |
10/21 | 17,460 | 17,490 | 17,220 | 17,240 | -2.76% | 359,500 | 1兆5984億 | +8.11% | 31.36 | 4.09 |
10/20 | 17,300 | 17,730 | 17,260 | 17,730 | +2.49% | 373,200 | 1兆6439億 | +11.71% | 32.25 | 4.21 |
10/19 | 17,350 | 17,390 | 17,120 | 17,300 | -1.2% | 367,500 | 1兆6040億 | +9.68% | 31.47 | 4.11 |
10/18 | 17,110 | 17,540 | 17,080 | 17,510 | +2.28% | 533,500 | 1兆6235億 | +11.5% | 31.85 | 4.16 |
10/17 | 16,680 | 17,170 | 16,680 | 17,120 | +4.39% | 561,400 | 1兆5873億 | +9.5% | 31.14 | 4.06 |
10/14 | 16,290 | 16,440 | 16,260 | 16,400 | +0.86% | 237,500 | 1兆5206億 | +5.25% | 29.83 | 3.89 |
10/13 | 16,250 | 16,390 | 16,110 | 16,260 | +0.93% | 197,500 | 1兆5076億 | +4.51% | 29.58 | 3.86 |
10/12 | 16,010 | 16,430 | 16,010 | 16,110 | +0.19% | 255,500 | 1兆4937億 | +3.75% | 29.3 | 3.82 |
10/11 | 16,250 | 16,320 | 16,040 | 16,080 | -1.53% | 230,200 | 1兆4909億 | +3.68% | 29.25 | 3.82 |
10/07 | 16,260 | 16,460 | 16,220 | 16,330 | +0.12% | 296,200 | 1兆5141億 | +5.48% | 29.7 | 3.88 |
10/06 | 16,150 | 16,560 | 16,100 | 16,310 | +1.87% | 311,800 | 1兆5122億 | +5.7% | 29.67 | 3.87 |
10/05 | 15,450 | 16,180 | 15,400 | 16,010 | +4.37% | 344,800 | 1兆4844億 | +4.1% | 29.12 | 3.8 |
10/04 | 15,200 | 15,360 | 15,080 | 15,340 | +1.32% | 172,800 | 1兆4223億 | -0.01% | 27.9 | 3.64 |
10/03 | 15,150 | 15,180 | 14,980 | 15,140 | +1.47% | 175,900 | 1兆4037億 | -1.17% | 27.54 | 3.59 |
09/30 | 15,160 | 15,220 | 14,850 | 14,920 | -3.99% | 438,400 | 1兆3833億 | -2.61% | 27.14 | 3.54 |
09/29 | 15,490 | 15,580 | 15,280 | 15,540 | +1.64% | 208,100 | 1兆4408億 | +1.39% | 28.27 | 3.69 |
09/28 | 15,310 | 15,370 | 15,190 | 15,290 | -0.13% | 133,400 | 1兆4176億 | -0.04% | 27.81 | 3.63 |
09/27 | 14,930 | 15,310 | 14,770 | 15,310 | +2.68% | 213,400 | 1兆4195億 | +0.2% | 27.85 | 3.63 |
09/26 | 15,030 | 15,060 | 14,870 | 14,910 | -0.8% | 151,400 | 1兆3824億 | -2.25% | 27.12 | 3.54 |
09/23 | 14,920 | 15,270 | 14,920 | 15,030 | -1.89% | 285,100 | 1兆3935億 | -1.39% | 27.34 | 3.57 |
09/21 | 15,270 | 15,450 | 14,850 | 15,320 | -0.78% | 386,000 | 1兆4204億 | +0.49% | 27.87 | 3.64 |
09/20 | 15,000 | 15,460 | 14,990 | 15,440 | +0.98% | 223,600 | 1兆4315億 | +1.29% | 28.09 | 3.66 |
09/16 | 15,160 | 15,350 | 15,120 | 15,290 | 0% | 153,400 | 1兆4176億 | +0.25% | 27.81 | 3.63 |
09/15 | 15,310 | 15,440 | 15,150 | 15,290 | -0.97% | 113,100 | 1兆4176億 | +0.07% | 27.81 | 3.63 |
09/14 | 15,170 | 15,750 | 15,100 | 15,440 | +0.52% | 237,600 | 1兆4315億 | +0.99% | 28.09 | 3.66 |
09/13 | 15,370 | 15,480 | 15,270 | 15,360 | +0.59% | 149,000 | 1兆4241億 | +0.45% | 27.94 | 3.65 |
09/12 | 15,380 | 15,400 | 15,140 | 15,270 | -1.93% | 130,700 | 1兆4158億 | -0.17% | 27.78 | 3.62 |
09/09 | 15,770 | 15,770 | 15,530 | 15,570 | -1.39% | 179,300 | 1兆4436億 | +1.7% | 28.32 | 3.7 |
09/08 | 15,810 | 15,810 | 15,520 | 15,790 | -0.13% | 155,700 | 1兆4640億 | +3.19% | 28.72 | 3.75 |
09/07 | 15,580 | 15,840 | 15,500 | 15,810 | +0.06% | 205,700 | 1兆4659億 | +3.45% | 28.76 | 3.75 |
09/06 | 15,450 | 15,820 | 15,410 | 15,800 | +1.94% | 164,200 | 1兆4649億 | +3.39% | 28.74 | 3.75 |
09/05 | 15,960 | 15,960 | 15,460 | 15,500 | -1.08% | 179,600 | 1兆4371億 | +1.34% | 28.19 | 3.68 |
09/02 | 15,350 | 15,720 | 15,300 | 15,670 | +1.95% | 226,800 | 1兆4529億 | +2.25% | 28.5 | 3.72 |
09/01 | 15,230 | 15,370 | 15,010 | 15,370 | +2.19% | 181,100 | 1兆4251億 | +0.25% | 27.96 | 3.65 |
08/31 | 15,180 | 15,230 | 14,970 | 15,040 | 0% | 254,100 | 1兆3945億 | -2.01% | 27.36 | 3.57 |
08/30 | 15,080 | 15,110 | 15,020 | 15,040 | -0.27% | 90,300 | 1兆3945億 | -2.19% | 27.36 | 3.57 |
08/29 | 15,200 | 15,200 | 14,950 | 15,080 | +2.1% | 142,800 | 1兆3982億 | -2.17% | 27.43 | 3.58 |
08/26 | 15,060 | 15,060 | 14,740 | 14,770 | -2.57% | 192,000 | 1兆3694億 | -4.54% | 26.87 | 3.51 |
08/25 | 15,210 | 15,240 | 15,040 | 15,160 | +0.53% | 149,200 | 1兆4056億 | -2.45% | 27.58 | 3.6 |
08/24 | 14,980 | 15,120 | 14,900 | 15,080 | +2.17% | 227,300 | 1兆3982億 | -3.18% | 27.43 | 3.58 |
08/23 | 14,780 | 14,910 | 14,620 | 14,760 | -0.74% | 174,600 | 1兆3685億 | -5.43% | 26.85 | 3.5 |
08/22 | 14,630 | 14,950 | 14,560 | 14,870 | +1.43% | 263,600 | 1兆3787億 | -4.84% | 27.05 | 3.53 |
08/19 | 14,660 | 14,870 | 14,560 | 14,660 | +0.21% | 269,300 | 1兆3592億 | -6.28% | 26.67 | 3.48 |
08/18 | 14,920 | 14,950 | 14,590 | 14,630 | -3.37% | 336,100 | 1兆3564億 | -6.64% | 26.61 | 3.47 |
08/17 | 15,230 | 15,340 | 14,960 | 15,140 | -0.66% | 199,200 | 1兆4037億 | -3.52% | 27.54 | 3.59 |
08/16 | 15,570 | 15,630 | 15,220 | 15,240 | -2.74% | 213,100 | 1兆4130億 | -2.71% | 27.72 | 3.62 |
08/15 | 15,860 | 15,960 | 15,560 | 15,670 | -1.82% | 281,000 | 1兆4529億 | +0.42% | 28.5 | 3.72 |
08/12 | 15,600 | 16,040 | 15,490 | 15,960 | +2.84% | 628,300 | 1兆4798億 | +2.74% | 29.03 | 3.79 |
08/10 | 15,500 | 15,540 | 15,110 | 15,520 | +0.06% | 273,600 | 1兆4390億 | +0.34% | 28.23 | 3.68 |
08/09 | 15,270 | 15,560 | 15,160 | 15,510 | +0.13% | 248,400 | 1兆4380億 | +0.45% | 28.21 | 3.68 |
08/08 | 15,810 | 15,810 | 15,370 | 15,490 | -0.71% | 191,600 | 1兆4362億 | +0.45% | 28.18 | 3.68 |
08/05 | 15,640 | 15,830 | 15,540 | 15,600 | +1.36% | 251,000 | 1兆4464億 | +1.23% | 28.38 | 3.7 |
08/04 | 15,370 | 15,470 | 15,210 | 15,390 | +0.52% | 199,000 | 1兆4269億 | -0.11% | 27.99 | 3.65 |