時価総額
2016/07/25~2016/12/19
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 |
12/19 | 2,850 | 2,885 | 2,840 | 2,875 | +0.63% | 220,500 | 1294億5979万 | +9.86% | - | 1.71 |
12/16 | 2,915 | 2,939 | 2,857 | 2,857 | -0.28% | 313,300 | 1286億4926万 | +9.88% | - | 1.7 |
12/15 | 2,874 | 2,914 | 2,859 | 2,865 | -0.28% | 319,900 | 1290億949万 | +10.75% | - | 1.71 |
12/14 | 2,841 | 2,884 | 2,827 | 2,873 | +0.95% | 263,900 | 1293億6973万 | +11.83% | - | 1.71 |
12/13 | 2,827 | 2,853 | 2,781 | 2,846 | +1.07% | 171,100 | 1281億5393万 | +11.26% | - | 1.69 |
12/12 | 2,853 | 2,891 | 2,800 | 2,816 | 0% | 406,500 | 1268億305万 | +10.74% | - | 1.68 |
12/09 | 2,829 | 2,916 | 2,782 | 2,816 | +0.25% | 1,045,700 | 1268億305万 | +11.39% | - | 1.68 |
12/08 | 2,800 | 2,820 | 2,778 | 2,809 | +1.92% | 596,600 | 1264億8784万 | +11.91% | - | 1.67 |
12/07 | 2,755 | 2,795 | 2,727 | 2,756 | +0.04% | 425,900 | 1241億128万 | +10.42% | - | 1.64 |
12/06 | 2,668 | 2,799 | 2,666 | 2,755 | +5.31% | 1,167,000 | 1240億5625万 | +10.73% | - | 1.64 |
12/05 | 2,680 | 2,727 | 2,574 | 2,616 | -1.32% | 574,000 | 1177億9715万 | +5.57% | - | 1.56 |
12/02 | 2,542 | 2,667 | 2,526 | 2,651 | +3.96% | 795,400 | 1193億7318万 | +7.15% | - | 1.58 |
12/01 | 2,468 | 2,588 | 2,457 | 2,550 | +5.24% | 932,600 | 1148億2520万 | +3.36% | - | 1.52 |
11/30 | 2,389 | 2,430 | 2,381 | 2,423 | +1.68% | 509,100 | 1091億646万 | -1.66% | - | 1.44 |
11/29 | 2,420 | 2,429 | 2,380 | 2,383 | -1.41% | 221,800 | 1073億528万 | -3.4% | - | 1.42 |
11/28 | 2,410 | 2,436 | 2,389 | 2,417 | -0.62% | 269,000 | 1088億3628万 | -2.22% | - | 1.44 |
11/25 | 2,428 | 2,499 | 2,419 | 2,432 | +2.79% | 657,300 | 1095億1172万 | -1.78% | - | 1.45 |
11/24 | 2,399 | 2,406 | 2,355 | 2,366 | -0.96% | 560,900 | 1065億3978万 | -4.56% | - | 1.41 |
11/22 | 2,389 | 2,416 | 2,368 | 2,389 | -0.79% | 403,200 | 1075億7545万 | -3.9% | - | 1.42 |
11/21 | 2,448 | 2,470 | 2,389 | 2,408 | -2.27% | 412,700 | 1084億3101万 | -3.41% | - | 1.43 |
11/18 | 2,518 | 2,528 | 2,441 | 2,464 | -0.36% | 277,100 | 1109億5267万 | -1.4% | - | 1.47 |
11/17 | 2,546 | 2,583 | 2,455 | 2,473 | -3.7% | 364,800 | 1113億5793万 | -1.12% | - | 1.47 |
11/16 | 2,540 | 2,578 | 2,532 | 2,568 | +1.58% | 180,600 | 1156億3573万 | +2.51% | - | 1.53 |
11/15 | 2,464 | 2,556 | 2,464 | 2,528 | +2.02% | 270,100 | 1138億3455万 | +0.8% | - | 1.5 |
11/14 | 2,459 | 2,510 | 2,439 | 2,478 | +1.1% | 355,600 | 1115億8308万 | -1.39% | - | 1.47 |
11/11 | 2,593 | 2,609 | 2,432 | 2,451 | -3.62% | 484,500 | 1103億6728万 | -2.7% | - | 1.46 |
11/10 | 2,499 | 2,595 | 2,490 | 2,543 | +4.82% | 402,900 | 1145億1000万 | +0.83% | - | 1.51 |
11/09 | 2,589 | 2,590 | 2,320 | 2,426 | -6.08% | 886,300 | 1092億4155万 | -3.73% | - | 1.44 |
11/08 | 2,450 | 2,655 | 2,450 | 2,583 | +4.03% | 1,420,600 | 1163億1118万 | +2.38% | - | 1.54 |
11/07 | 2,445 | 2,513 | 2,433 | 2,483 | +1.6% | 303,900 | 1118億823万 | -1.43% | - | 1.48 |
11/04 | 2,337 | 2,459 | 2,305 | 2,444 | +3.78% | 511,900 | 1100億5208万 | -3.05% | - | 1.45 |
11/02 | 2,424 | 2,440 | 2,340 | 2,355 | -4.35% | 459,200 | 1060億4445万 | -6.66% | - | 1.4 |
11/01 | 2,516 | 2,521 | 2,451 | 2,462 | -3.19% | 242,700 | 1108億6261万 | -2.65% | - | 1.47 |
10/31 | 2,495 | 2,550 | 2,490 | 2,543 | +1.36% | 149,800 | 1145億1000万 | +0.63% | - | 1.51 |
10/28 | 2,534 | 2,534 | 2,499 | 2,509 | 0% | 152,700 | 1129億7899万 | -0.55% | - | 1.49 |
10/27 | 2,500 | 2,518 | 2,483 | 2,509 | +1.25% | 100,900 | 1129億7899万 | -0.55% | - | 1.49 |
10/26 | 2,479 | 2,490 | 2,467 | 2,478 | -0.56% | 54,900 | 1115億8308万 | -1.63% | - | 1.47 |
10/25 | 2,536 | 2,536 | 2,482 | 2,492 | -0.44% | 66,000 | 1122億1349万 | -0.99% | - | 1.48 |
10/24 | 2,502 | 2,514 | 2,448 | 2,503 | +0.12% | 156,600 | 1127億882万 | -0.36% | - | 1.49 |
10/21 | 2,545 | 2,545 | 2,499 | 2,500 | -0.56% | 72,900 | 1125億7373万 | -0.28% | - | 1.49 |
10/20 | 2,520 | 2,538 | 2,499 | 2,514 | +0.4% | 209,300 | 1132億414万 | +0.32% | - | 1.5 |
10/19 | 2,554 | 2,574 | 2,499 | 2,504 | -1.8% | 166,300 | 1127億5385万 | +0.12% | - | 1.49 |
10/18 | 2,548 | 2,563 | 2,499 | 2,550 | -0.31% | 125,300 | 1148億2520万 | +1.96% | - | 1.52 |
10/17 | 2,531 | 2,591 | 2,531 | 2,558 | +0.47% | 71,600 | 1151億8544万 | +2.24% | - | 1.52 |
10/14 | 2,520 | 2,548 | 2,520 | 2,546 | +0.47% | 77,300 | 1146億4508万 | +1.72% | - | 1.52 |
10/13 | 2,582 | 2,586 | 2,502 | 2,534 | -0.9% | 130,700 | 1141億473万 | +1.2% | - | 1.51 |
10/12 | 2,623 | 2,655 | 2,502 | 2,557 | -3.07% | 507,600 | 1151億4041万 | +1.95% | - | 1.52 |
10/11 | 2,706 | 2,762 | 2,591 | 2,638 | -1.24% | 532,900 | 1187億8780万 | +5.31% | - | 1.57 |
10/07 | 2,630 | 2,671 | 2,603 | 2,671 | +1.75% | 334,900 | 1202億7377万 | +6.93% | - | 1.59 |
10/06 | 2,527 | 2,631 | 2,504 | 2,625 | +4.25% | 470,500 | 1182億241万 | +5.38% | - | 1.56 |
10/05 | 2,511 | 2,533 | 2,496 | 2,518 | +1.17% | 192,600 | 1133億8426万 | +1.41% | - | 1.5 |
10/04 | 2,526 | 2,540 | 2,450 | 2,489 | -0.99% | 170,800 | 1120億7840万 | +0.32% | - | 1.48 |
10/03 | 2,483 | 2,517 | 2,451 | 2,514 | +1.05% | 171,700 | 1132億414万 | +1.45% | - | 1.5 |
09/30 | 2,484 | 2,493 | 2,440 | 2,488 | -1.11% | 115,500 | 1120億3337万 | +0.53% | - | 1.45 |
09/29 | 2,499 | 2,542 | 2,487 | 2,516 | +1% | 238,500 | 1132億9420万 | +1.7% | - | 1.47 |
09/28 | 2,509 | 2,509 | 2,455 | 2,491 | -0.95% | 134,400 | 1121億6846万 | +0.65% | - | 1.45 |
09/27 | 2,413 | 2,582 | 2,375 | 2,515 | +3.93% | 420,000 | 1132億4917万 | +1.49% | - | 1.47 |
09/26 | 2,464 | 2,464 | 2,412 | 2,420 | -0.74% | 139,900 | 1089億7137万 | -2.62% | - | 1.41 |
09/23 | 2,511 | 2,511 | 2,408 | 2,438 | -2.87% | 201,200 | 1097億8190万 | -2.28% | - | 1.42 |
09/21 | 2,400 | 2,513 | 2,400 | 2,510 | +4.58% | 340,300 | 1130億2402万 | +0.6% | - | 1.46 |
09/20 | 2,400 | 2,412 | 2,382 | 2,400 | -0.95% | 102,200 | 1080億7078万 | -3.5% | - | 1.4 |
09/16 | 2,373 | 2,475 | 2,373 | 2,423 | +2.24% | 172,600 | 1091億646万 | -2.3% | - | 1.41 |
09/15 | 2,370 | 2,404 | 2,349 | 2,370 | -0.92% | 148,100 | 1067億1989万 | -4.2% | - | 1.38 |
09/14 | 2,421 | 2,448 | 2,385 | 2,392 | -3.12% | 319,600 | 1077億1054万 | -3.28% | - | 1.4 |
09/13 | 2,404 | 2,477 | 2,403 | 2,469 | +3.61% | 229,400 | 1111億7781万 | +0.16% | - | 1.44 |
09/12 | 2,514 | 2,547 | 2,372 | 2,383 | -5.32% | 646,400 | 1073億528万 | -2.97% | - | 1.39 |
09/09 | 2,560 | 2,589 | 2,514 | 2,517 | -2.25% | 161,400 | 1133億3923万 | +3.11% | - | 1.47 |
09/08 | 2,590 | 2,604 | 2,559 | 2,575 | +0.27% | 169,800 | 1159億5094万 | +6.32% | - | 1.5 |
09/07 | 2,570 | 2,575 | 2,541 | 2,568 | -0.89% | 167,400 | 1156億3573万 | +6.96% | - | 1.5 |
09/06 | 2,615 | 2,619 | 2,581 | 2,591 | -0.92% | 174,600 | 1166億7141万 | +8.73% | - | 1.51 |
09/05 | 2,490 | 2,624 | 2,455 | 2,615 | +5.44% | 935,800 | 1177億5212万 | +10.62% | - | 1.53 |
09/02 | 2,444 | 2,491 | 2,442 | 2,480 | +0.36% | 140,300 | 1116億7314万 | +5.94% | - | 1.45 |
09/01 | 2,469 | 2,498 | 2,454 | 2,471 | -0.92% | 192,300 | 1112億6787万 | +6.37% | - | 1.44 |
08/31 | 2,448 | 2,504 | 2,400 | 2,494 | +2.89% | 441,600 | 1123億355万 | +8.2% | - | 1.46 |
08/30 | 2,441 | 2,506 | 2,401 | 2,424 | -2.34% | 359,100 | 1091億5149万 | +6.13% | - | 1.41 |
08/29 | 2,462 | 2,513 | 2,438 | 2,482 | +2.77% | 330,300 | 1117億6320万 | +9.48% | - | 1.45 |
08/26 | 2,429 | 2,433 | 2,404 | 2,415 | -0.58% | 355,100 | 1087億4622万 | +7.33% | - | 1.41 |
08/25 | 2,507 | 2,507 | 2,415 | 2,429 | -1.66% | 488,100 | 1093億7663万 | +8.53% | - | 1.42 |
08/24 | 2,529 | 2,536 | 2,463 | 2,470 | -2.33% | 421,100 | 1112億2284万 | +11.36% | - | 1.44 |
08/23 | 2,574 | 2,574 | 2,518 | 2,529 | -1.94% | 455,000 | 1138億7958万 | +15.11% | - | 1.48 |
08/22 | 2,680 | 2,680 | 2,532 | 2,579 | -3.37% | 493,300 | 1161億3106万 | +18.63% | - | 1.51 |
08/19 | 2,700 | 2,789 | 2,535 | 2,669 | -0.71% | 1,677,900 | 1201億8371万 | +24.37% | - | 1.56 |
08/18 | 2,434 | 2,706 | 2,415 | 2,688 | +10.8% | 2,489,400 | 1210億3927万 | +27.15% | - | 1.57 |
08/17 | 2,420 | 2,471 | 2,382 | 2,426 | +4.21% | 1,146,000 | 1092億4155万 | +16.47% | - | 1.42 |
08/16 | 2,351 | 2,428 | 2,317 | 2,328 | +5.77% | 1,124,600 | 1048億2865万 | +13.12% | - | 1.36 |
08/15 | 2,243 | 2,254 | 2,162 | 2,201 | -3.21% | 384,200 | 991億991万 | +8.05% | - | 1.28 |
08/12 | 2,306 | 2,321 | 2,253 | 2,274 | -3.48% | 534,700 | 1023億9706万 | +12.52% | - | 1.33 |
08/10 | 2,149 | 2,358 | 2,094 | 2,356 | +7.33% | 1,348,600 | 1060億8948万 | +17.62% | - | 1.38 |
08/09 | 2,242 | 2,242 | 2,170 | 2,195 | -2.23% | 385,000 | 988億3973万 | +10.69% | - | 1.28 |
08/08 | 2,035 | 2,268 | 2,028 | 2,245 | +11.64% | 1,702,100 | 1010億9121万 | +13.96% | - | 1.31 |
08/05 | 2,030 | 2,044 | 2,008 | 2,011 | -1.37% | 219,700 | 905億5431万 | +2.86% | - | 1.17 |
08/04 | 2,057 | 2,075 | 2,026 | 2,039 | -0.63% | 209,700 | 918億1513万 | +4.56% | - | 1.19 |
08/03 | 2,078 | 2,086 | 2,022 | 2,052 | -2.52% | 324,900 | 924億51万 | +5.5% | - | 1.2 |
08/02 | 2,109 | 2,144 | 2,099 | 2,105 | -0.75% | 300,000 | 947億8708万 | +8.56% | - | 1.23 |
08/01 | 2,060 | 2,148 | 2,059 | 2,121 | +3.77% | 552,900 | 955億755万 | +9.73% | - | 1.24 |
07/29 | 2,024 | 2,050 | 1,989 | 2,044 | +0.94% | 194,800 | 920億4028万 | +5.96% | - | 1.19 |
07/28 | 2,031 | 2,037 | 2,003 | 2,025 | +0.2% | 164,600 | 911億8472万 | +4.87% | - | 1.18 |
07/27 | 1,986 | 2,049 | 1,947 | 2,021 | +2.33% | 301,300 | 910億460万 | +4.5% | - | 1.18 |
07/26 | 2,007 | 2,017 | 1,952 | 1,975 | -1.5% | 266,100 | 889億3324万 | +1.86% | - | 1.15 |
07/25 | 2,060 | 2,063 | 1,980 | 2,005 | -2.62% | 234,300 | 902億8413万 | +3.08% | - | 1.17 |