時価総額
2016/07/20~2016/12/14
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 |
12/14 | 3,398 | 3,409 | 3,395 | 3,396 | -0.12% | 3,519,000 | 4兆5294億 | +6.09% | 24.67 | 1.34 |
12/13 | 3,393 | 3,405 | 3,383 | 3,400 | -0.5% | 5,002,500 | 4兆5347億 | +6.78% | 24.7 | 1.34 |
12/12 | 3,450 | 3,468 | 3,392 | 3,417 | -0.15% | 6,452,700 | 4兆5574億 | +7.93% | 24.82 | 1.34 |
12/09 | 3,410 | 3,434 | 3,403 | 3,422 | +0.77% | 7,161,400 | 4兆5641億 | +8.7% | 24.86 | 1.35 |
12/08 | 3,394 | 3,403 | 3,376 | 3,396 | +0.86% | 5,737,500 | 4兆5294億 | +8.46% | 24.67 | 1.34 |
12/07 | 3,319 | 3,373 | 3,311 | 3,367 | +2.06% | 5,537,500 | 4兆4907億 | +8.06% | 24.46 | 1.32 |
12/06 | 3,320 | 3,323 | 3,289 | 3,299 | +0.33% | 4,451,300 | 4兆4000億 | +6.35% | 23.96 | 1.3 |
12/05 | 3,280 | 3,295 | 3,267 | 3,288 | -0.39% | 3,600,400 | 4兆3854億 | +6.41% | 23.88 | 1.29 |
12/02 | 3,290 | 3,315 | 3,285 | 3,301 | +0.52% | 4,806,000 | 4兆4027億 | +7.28% | 23.98 | 1.3 |
12/01 | 3,320 | 3,328 | 3,278 | 3,284 | +0.71% | 6,217,200 | 4兆3800億 | +7.08% | 23.86 | 1.29 |
11/30 | 3,243 | 3,264 | 3,235 | 3,261 | +0.9% | 7,277,100 | 4兆3494億 | +6.64% | 23.69 | 1.28 |
11/29 | 3,217 | 3,237 | 3,211 | 3,232 | +0.4% | 3,936,300 | 4兆3107億 | +5.97% | 23.48 | 1.27 |
11/28 | 3,200 | 3,227 | 3,190 | 3,219 | +1.74% | 5,941,600 | 4兆2933億 | +5.78% | 23.38 | 1.27 |
11/25 | 3,149 | 3,178 | 3,135 | 3,164 | +0.96% | 4,560,400 | 4兆2200億 | +4.25% | 22.98 | 1.24 |
11/24 | 3,130 | 3,149 | 3,130 | 3,134 | +0.13% | 3,967,200 | 4兆1800億 | +3.43% | 22.77 | 1.23 |
11/22 | 3,124 | 3,134 | 3,115 | 3,130 | +0.19% | 3,223,900 | 4兆1746億 | +3.44% | 22.74 | 1.23 |
11/21 | 3,143 | 3,143 | 3,112 | 3,124 | +0.68% | 3,667,500 | 4兆1666億 | +3.38% | 22.69 | 1.23 |
11/18 | 3,121 | 3,132 | 3,102 | 3,103 | -0.35% | 4,861,100 | 4兆1386億 | +2.85% | 22.54 | 1.22 |
11/17 | 3,090 | 3,114 | 3,082 | 3,114 | +1.04% | 4,260,600 | 4兆1533億 | +3.39% | 22.62 | 1.22 |
11/16 | 3,069 | 3,090 | 3,063 | 3,082 | +1.22% | 4,645,300 | 4兆1106億 | +2.49% | 22.39 | 1.21 |
11/15 | 3,028 | 3,048 | 3,025 | 3,045 | +0.53% | 3,956,100 | 4兆613億 | +1.33% | 22.12 | 1.2 |
11/14 | 2,999 | 3,034 | 2,988 | 3,029 | +1.78% | 4,017,600 | 4兆399億 | +0.9% | 22 | 1.19 |
11/11 | 2,993 | 3,000 | 2,967 | 2,976 | +0.2% | 5,675,100 | 3兆9692億 | -0.83% | 21.62 | 1.17 |
11/10 | 2,999 | 2,999 | 2,961 | 2,970 | +3.52% | 5,303,600 | 3兆9612億 | -1.03% | 21.57 | 1.17 |
11/09 | 2,989 | 3,016 | 2,850 | 2,869 | -3.37% | 9,843,000 | 3兆8265億 | -4.37% | 20.84 | 1.13 |
11/08 | 2,988 | 2,988 | 2,958 | 2,969 | +0.58% | 2,979,500 | 3兆9599億 | -1.1% | 21.57 | 1.17 |
11/07 | 2,984 | 2,993 | 2,949 | 2,952 | -0.61% | 5,076,900 | 3兆9372億 | -1.6% | 21.44 | 1.16 |
11/04 | 2,968 | 2,983 | 2,945 | 2,970 | -0.9% | 4,418,300 | 3兆9612億 | -1.03% | 21.57 | 1.17 |
11/02 | 2,991 | 3,009 | 2,981 | 2,997 | -0.79% | 3,440,400 | 3兆9972億 | -0.07% | 21.77 | 1.18 |
11/01 | 3,029 | 3,030 | 3,003 | 3,021 | +0.13% | 2,939,100 | 4兆292億 | +0.8% | 21.95 | 1.19 |
10/31 | 2,985 | 3,020 | 2,983 | 3,017 | +0.84% | 3,603,100 | 4兆239億 | +0.8% | 21.92 | 1.19 |
10/28 | 2,952 | 2,994 | 2,950 | 2,992 | +1.01% | 6,111,400 | 3兆9906億 | +0.1% | 21.73 | 1.18 |
10/27 | 2,960 | 2,991 | 2,958 | 2,962 | -2.98% | 8,827,300 | 3兆9506億 | -0.84% | 21.52 | 1.17 |
10/26 | 3,070 | 3,072 | 3,047 | 3,053 | -0.68% | 2,730,900 | 4兆719億 | +2.28% | 22.18 | 1.2 |
10/25 | 3,075 | 3,082 | 3,064 | 3,074 | +0.59% | 2,580,700 | 4兆999億 | +3.19% | 22.33 | 1.21 |
10/24 | 3,052 | 3,059 | 3,028 | 3,056 | +0.26% | 2,559,500 | 4兆759億 | +2.86% | 22.2 | 1.2 |
10/21 | 3,034 | 3,066 | 3,031 | 3,048 | +0.46% | 3,224,500 | 4兆653億 | +2.8% | 22.14 | 1.2 |
10/20 | 3,012 | 3,039 | 3,006 | 3,034 | +0.13% | 3,043,300 | 4兆466億 | +2.5% | 22.04 | 1.19 |
10/19 | 3,032 | 3,034 | 3,016 | 3,030 | -0.1% | 1,872,700 | 4兆413億 | +2.54% | 22.01 | 1.19 |
10/18 | 3,019 | 3,034 | 3,015 | 3,033 | +0.23% | 1,902,100 | 4兆453億 | +2.67% | 22.03 | 1.19 |
10/17 | 3,012 | 3,034 | 3,008 | 3,026 | +0.67% | 2,549,300 | 4兆359億 | +2.47% | 21.98 | 1.19 |
10/14 | 2,983 | 3,006 | 2,971 | 3,006 | +0.8% | 2,921,800 | 4兆92億 | +1.79% | 21.84 | 1.18 |
10/13 | 2,999 | 3,012 | 2,970 | 2,982 | -0.27% | 2,472,100 | 3兆9772億 | +0.95% | 21.66 | 1.17 |
10/12 | 2,985 | 3,007 | 2,980 | 2,990 | -0.73% | 2,631,200 | 3兆9879億 | +1.15% | 21.72 | 1.18 |
10/11 | 3,009 | 3,034 | 3,004 | 3,012 | +0.67% | 2,884,000 | 4兆172億 | +1.89% | 21.88 | 1.18 |
10/07 | 2,998 | 2,998 | 2,981 | 2,992 | +0.13% | 2,617,400 | 3兆9906億 | +1.29% | 21.73 | 1.18 |
10/06 | 2,991 | 3,000 | 2,982 | 2,988 | +0.44% | 2,671,400 | 3兆9852億 | +1.19% | 21.71 | 1.18 |
10/05 | 2,963 | 2,976 | 2,952 | 2,975 | +1.05% | 2,452,500 | 3兆9679億 | +0.85% | 21.61 | 1.17 |
10/04 | 2,939 | 2,949 | 2,921 | 2,944 | +0.38% | 2,908,200 | 3兆9265億 | -0.1% | 21.39 | 1.16 |
10/03 | 2,945 | 2,950 | 2,931 | 2,933 | +0.31% | 2,451,700 | 3兆9119億 | -0.37% | 21.31 | 1.15 |
09/30 | 2,938 | 2,941 | 2,891 | 2,924 | -1.42% | 4,412,800 | 3兆8999億 | -0.61% | 21.24 | 1.15 |
09/29 | 2,935 | 2,974 | 2,930 | 2,966 | +1.64% | 2,985,600 | 3兆9559億 | +0.85% | 21.55 | 1.17 |
09/28 | 2,928 | 2,937 | 2,903 | 2,918 | -0.95% | 2,614,500 | 3兆8919億 | -0.61% | 21.2 | 1.15 |
09/27 | 2,896 | 2,946 | 2,881 | 2,946 | +0.79% | 3,506,300 | 3兆9292億 | +0.37% | 21.4 | 1.16 |
09/26 | 2,924 | 2,938 | 2,913 | 2,923 | +0.07% | 2,823,800 | 3兆8985億 | -0.37% | 21.23 | 1.15 |
09/23 | 2,943 | 2,943 | 2,915 | 2,921 | -0.75% | 3,423,900 | 3兆8959億 | -0.41% | 21.22 | 1.15 |
09/21 | 2,903 | 2,949 | 2,878 | 2,943 | +1.41% | 4,383,100 | 3兆9252億 | +0.34% | 21.38 | 1.16 |
09/20 | 2,880 | 2,903 | 2,872 | 2,902 | 0% | 3,652,100 | 3兆8705億 | -0.96% | 21.08 | 1.14 |
09/16 | 2,890 | 2,908 | 2,878 | 2,902 | +0.52% | 2,963,900 | 3兆8705億 | -0.99% | 21.08 | 1.14 |
09/15 | 2,896 | 2,900 | 2,876 | 2,887 | -0.55% | 2,944,600 | 3兆8505億 | -1.53% | 20.97 | 1.14 |
09/14 | 2,902 | 2,914 | 2,895 | 2,903 | -0.62% | 2,313,200 | 3兆8719億 | -1.06% | 21.09 | 1.14 |
09/13 | 2,901 | 2,926 | 2,891 | 2,921 | +0.65% | 3,657,100 | 3兆8959億 | -0.44% | 21.22 | 1.15 |
09/12 | 2,960 | 2,963 | 2,889 | 2,902 | -3.43% | 6,397,600 | 3兆8705億 | -1.12% | 21.08 | 1.14 |
09/09 | 2,990 | 3,017 | 2,988 | 3,005 | -0.5% | 4,128,100 | 4兆79億 | +2.45% | 21.83 | 1.18 |
09/08 | 3,031 | 3,031 | 3,007 | 3,020 | +0.1% | 2,729,700 | 4兆279億 | +3.14% | 21.94 | 1.19 |
09/07 | 3,010 | 3,018 | 3,000 | 3,017 | -0.76% | 2,943,800 | 4兆239億 | +3.32% | 21.92 | 1.19 |
09/06 | 3,031 | 3,053 | 3,028 | 3,040 | +0.4% | 2,741,700 | 4兆546億 | +4.32% | 22.08 | 1.2 |
09/05 | 3,015 | 3,037 | 3,005 | 3,028 | +1.58% | 3,622,500 | 4兆386億 | +4.13% | 22 | 1.19 |
09/02 | 2,976 | 2,985 | 2,968 | 2,981 | +0.17% | 2,734,600 | 3兆9759億 | +2.62% | 21.65 | 1.17 |
09/01 | 2,972 | 2,977 | 2,960 | 2,976 | +0.4% | 2,725,400 | 3兆9692億 | +2.59% | 21.62 | 1.17 |
08/31 | 2,941 | 2,969 | 2,939 | 2,964 | +1.96% | 4,329,900 | 3兆9532億 | +2.24% | 21.53 | 1.17 |
08/30 | 2,910 | 2,914 | 2,902 | 2,907 | -0.07% | 1,715,200 | 3兆8772億 | +0.35% | 21.12 | 1.14 |
08/29 | 2,901 | 2,913 | 2,895 | 2,909 | +1.71% | 2,367,800 | 3兆8799億 | +0.28% | 21.13 | 1.14 |
08/26 | 2,887 | 2,890 | 2,858 | 2,860 | -0.94% | 2,877,600 | 3兆8145億 | -1.52% | 20.78 | 1.12 |
08/25 | 2,895 | 2,900 | 2,883 | 2,887 | 0% | 2,494,300 | 3兆8505億 | -0.76% | 20.97 | 1.14 |
08/24 | 2,862 | 2,909 | 2,862 | 2,887 | +0.91% | 2,671,700 | 3兆8505億 | -0.82% | 20.97 | 1.14 |
08/23 | 2,884 | 2,886 | 2,856 | 2,861 | -1.14% | 2,799,200 | 3兆8158億 | -1.85% | 20.78 | 1.13 |
08/22 | 2,914 | 2,918 | 2,891 | 2,894 | -0.79% | 2,382,600 | 3兆8599億 | -0.86% | 21.02 | 1.14 |
08/19 | 2,925 | 2,925 | 2,902 | 2,917 | +0.9% | 2,453,800 | 3兆8905億 | -0.24% | 21.19 | 1.15 |
08/18 | 2,912 | 2,921 | 2,886 | 2,891 | -0.93% | 2,939,700 | 3兆8559億 | -1.2% | 21 | 1.14 |
08/17 | 2,885 | 2,925 | 2,861 | 2,918 | +1.25% | 3,564,900 | 3兆8919億 | -0.38% | 21.2 | 1.15 |
08/16 | 2,910 | 2,932 | 2,882 | 2,882 | -1.2% | 2,638,300 | 3兆8439億 | -1.54% | 20.94 | 1.13 |
08/15 | 2,906 | 2,923 | 2,901 | 2,917 | -0.1% | 1,722,600 | 3兆8905億 | -0.24% | 21.19 | 1.15 |
08/12 | 2,949 | 2,950 | 2,912 | 2,920 | -0.48% | 3,284,000 | 3兆8945億 | 0% | 21.21 | 1.15 |
08/10 | 2,919 | 2,941 | 2,908 | 2,934 | +0.34% | 2,807,400 | 3兆9132億 | +0.55% | 21.31 | 1.15 |
08/09 | 2,930 | 2,947 | 2,910 | 2,924 | 0% | 2,626,100 | 3兆8999億 | +0.24% | 21.24 | 1.15 |
08/08 | 2,912 | 2,924 | 2,892 | 2,924 | +2.02% | 2,835,200 | 3兆8999億 | +0.27% | 21.24 | 1.15 |
08/05 | 2,877 | 2,888 | 2,857 | 2,866 | -0.1% | 2,370,600 | 3兆8225億 | -1.68% | 20.82 | 1.13 |
08/04 | 2,821 | 2,870 | 2,808 | 2,869 | +1.74% | 2,741,800 | 3兆8265億 | -1.65% | 20.84 | 1.13 |
08/03 | 2,820 | 2,835 | 2,808 | 2,820 | -1.47% | 3,587,600 | 3兆7612億 | -3.36% | 20.49 | 1.11 |
08/02 | 2,877 | 2,892 | 2,862 | 2,862 | -1.72% | 2,467,700 | 3兆8172億 | -1.99% | 20.79 | 1.13 |
08/01 | 2,885 | 2,934 | 2,866 | 2,912 | -0.78% | 3,290,900 | 3兆8839億 | -0.38% | 21.15 | 1.15 |
07/29 | 2,897 | 2,949 | 2,873 | 2,935 | +1.28% | 4,509,200 | 3兆9145億 | +0.34% | 21.32 | 1.15 |
07/28 | 2,914 | 2,928 | 2,885 | 2,898 | -1.06% | 3,556,700 | 3兆8652億 | -1.19% | 21.05 | 1.14 |
07/27 | 2,874 | 2,946 | 2,865 | 2,929 | +0.51% | 4,320,800 | 3兆9065億 | -0.41% | 21.28 | 1.15 |
07/26 | 3,020 | 3,022 | 2,905 | 2,914 | -2.77% | 4,661,100 | 3兆8865億 | -1.15% | 21.17 | 1.15 |
07/25 | 2,984 | 3,007 | 2,975 | 2,997 | +0.88% | 2,759,800 | 3兆9972億 | +1.49% | 21.77 | 1.18 |
07/22 | 2,957 | 2,987 | 2,942 | 2,971 | -0.5% | 2,792,100 | 3兆9626億 | +0.58% | 21.58 | 1.17 |
07/21 | 2,983 | 3,004 | 2,962 | 2,986 | +1.22% | 3,243,400 | 3兆9826億 | +1.08% | 21.69 | 1.17 |
07/20 | 2,989 | 2,990 | 2,925 | 2,950 | -1.54% | 3,696,100 | 3兆9346億 | -0.17% | 21.43 | 1.16 |