時価総額

2016/11/04~2017/03/31

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PERPBR
2017
03/312,0952,1012,0552,055-1.91%13,200571億5576万-3.11%13.340.66
03/302,1012,1162,0872,095-0.33%11,600582億6828万-1.32%13.60.68
03/292,0992,1142,0822,102+0.14%14,000584億6298万-1.04%13.650.68
03/282,1002,1312,0822,099+0.48%57,000583億7954万-1.27%13.630.68
03/272,0812,0952,0562,089+0.38%28,100581億141万-1.83%13.560.67
03/242,1152,1152,0792,081-0.53%15,200578億7890万-2.25%13.510.67
03/232,0692,0992,0612,092+1.11%16,600581億8485万-1.88%13.580.68
03/222,0832,1162,0672,069-2.68%19,700575億4515万-3.09%13.430.67
03/212,1252,1402,1102,126-0.09%15,000591億3049万-0.61%13.80.69
03/172,1692,1692,1082,128-1.71%30,400591億8611万-0.56%13.810.69
03/162,1122,1692,1002,165+2.12%19,100602億1520万+1.26%14.050.7
03/152,1802,1802,1172,120-2.93%28,000589億6361万-0.52%13.760.68
03/142,2022,2022,1602,184+0.09%8,600607億4364万+2.68%14.180.71
03/132,1882,2072,1752,182+0.6%18,300606億8802万+2.97%14.170.7
03/102,1402,1742,1402,169+1.36%43,800603億2645万+2.7%14.080.7
03/092,1652,1652,1252,140+0.52%18,900595億1987万+1.61%13.890.69
03/082,1802,1802,1132,129-1.66%19,100592億1393万+1.33%13.820.69
03/072,1652,1812,1382,165+0.93%24,100602億1520万+3.1%14.050.7
03/062,1302,1542,1242,145+0.7%19,500596億5894万+2.34%13.930.69
03/032,1302,1492,1142,1300%11,300592億4174万+1.77%13.830.69
03/022,1432,1512,1122,130+1.38%16,800592億4174万+1.87%13.830.69
03/012,1082,1252,0882,101-0.33%24,100584億3516万+0.62%13.640.68
02/282,0992,1352,0972,108+1.69%33,000586億2985万+1.05%13.680.68
02/272,1072,1142,0462,073-2.99%40,700576億5640万-0.62%13.460.67
02/242,1212,1472,0942,137+0.71%14,300594億3643万+2.35%13.870.69
02/232,1242,1502,1122,1220%22,600590億1924万+1.82%13.780.69
02/222,1382,1382,1172,122-0.66%9,700590億1924万+1.82%13.780.69
02/212,1252,1382,1172,136-0.42%8,700594億862万+2.69%13.870.69
02/202,1342,1472,1022,145+0.75%20,900596億5894万+3.32%13.930.69
02/172,1592,1652,1212,129-1.44%11,900592億1393万+2.65%13.820.69
02/162,1552,1662,1342,160-0.41%9,000600億7613万+4.25%14.020.7
02/152,1692,2012,1572,1690%19,300603億2645万+4.88%14.080.7
02/142,1602,1992,1452,169+0.74%25,500603億2645万+5.14%14.080.7
02/132,0992,1602,0492,153+4.06%39,200598億8144万+4.62%13.980.7
02/102,0062,0752,0062,069+3.55%30,900575億4515万+0.73%13.430.67
02/091,9812,0031,9631,998-0.2%24,500555億7042万-2.68%12.970.65
02/082,0002,0031,9682,002+0.25%16,100556億8167万-2.67%130.65
02/072,0132,0341,9971,997-0.84%29,400555億4261万-2.96%12.960.64
02/062,0122,0362,0022,014+0.3%17,600560億1543万-2.19%13.070.65
02/032,0192,0681,9922,008-0.54%56,900558億4855万-2.57%13.040.65
02/022,0862,0862,0082,019-3.81%34,200561億5449万-2.09%13.110.65
02/012,0492,0992,0302,099+2.09%21,800583億7954万+1.79%13.630.68
01/312,0712,0842,0492,056-1.53%11,600571億8358万-0.15%13.350.66
01/302,0622,1002,0552,088+1.26%16,900580億7359万+1.51%13.550.67
01/272,0702,0772,0532,062-0.39%13,000573億5045万+0.39%13.390.67
01/262,0622,0892,0572,070+1.02%20,500575億7296万+0.88%13.440.67
01/252,1082,1202,0432,049-2.8%24,200569億8889万-0.15%13.30.66
01/242,1122,1372,0322,1080%25,400586億2985万+2.78%13.680.68
01/232,0472,1342,0212,108+2.93%29,100586億2985万+2.98%13.680.68
01/202,0922,0992,0372,048-2.94%28,400569億6107万+0.2%13.30.66
01/192,0442,1162,0442,110+3.28%20,900586億8548万+3.28%13.70.68
01/182,0292,0431,9942,043+0.64%11,100568億2201万+0.15%13.260.66
01/172,0702,0732,0212,030-2.78%12,200564億6044万-0.34%13.180.66
01/162,0812,0982,0432,088+0.34%19,600580億7359万+2.71%13.550.67
01/132,0372,0862,0352,081+1.17%17,800578億7890万+2.66%13.510.67
01/122,0552,0612,0062,057+0.39%27,900572億1139万+1.83%13.350.66
01/112,0432,0582,0332,049+0.74%15,000569億8889万+1.64%13.30.66
01/102,0512,0542,0082,034-0.83%25,000565億7169万+1.14%13.20.66
01/062,0762,0762,0362,051-0.73%17,100570億4451万+2.35%13.310.66
01/052,0922,0942,0572,066-1.24%12,500574億6171万+3.4%13.410.67
01/042,0132,0952,0102,092+3.98%20,800581億8485万+4.97%13.580.68
2016
12/302,0382,0382,0022,012-1.28%19,800559億5980万+1.26%13.060.65
12/292,0502,0502,0112,038-0.59%23,800566億8294万+2.77%13.230.66
12/282,0382,0502,0292,050+0.59%13,300570億1670万+3.69%13.310.66
12/272,0332,0502,0162,038+0.94%15,300566億8294万+3.45%13.230.66
12/262,0092,0302,0092,0190%27,800561億5449万+2.85%13.110.65
12/222,0212,0232,0012,019-0.1%22,300561億5449万+3.22%13.110.65
12/212,0202,0291,9922,021+0.55%26,900562億1012万+3.75%13.120.65
12/202,0192,0221,9792,010-0.45%37,600559億418万+3.61%13.050.65
12/192,0582,0582,0002,019-1.85%32,300561億5449万+4.4%13.110.65
12/162,0192,0771,9822,057+1.88%38,500572億1139万+6.8%13.350.66
12/152,0192,0422,0072,019-0.25%24,200561億5449万+5.38%13.110.65
12/142,0272,0332,0032,024-0.25%20,900562億9356万+6.3%13.140.65
12/132,0142,0291,9952,029+1.1%13,700564億3262万+7.13%13.170.66
12/122,0262,0261,9632,007-1.57%26,000558億2074万+6.59%13.030.65
12/091,9952,0401,9682,039+3.35%48,300567億1076万+8.86%13.240.66
12/081,9642,0371,9581,973+1.65%56,000548億7510万+5.9%12.810.64
12/071,9261,9501,9231,941+0.78%29,700539億8508万+4.58%12.60.63
12/061,9471,9471,9211,926+0.84%33,700535億6788万+4.05%12.50.62
12/051,9301,9331,8911,910-2.15%22,700531億2287万+3.47%12.40.62
12/021,9081,9581,8941,952+1.46%37,100542億9102万+6.03%12.670.63
12/011,8991,9441,8621,924+3.61%48,600535億1226万+4.91%12.490.62
11/301,9001,9001,8361,857-2.42%54,600516億4878万+1.7%12.060.6
11/291,9311,9391,8921,903-2.26%19,500529億2818万+4.5%12.350.61
11/281,9291,9471,9041,947-0.05%22,900541億5196万+7.39%12.640.63
11/251,9011,9591,9011,948+2.47%37,500541億7977万+8.04%12.650.63
11/241,9011,9201,8901,901+0.37%19,700528億7256万+6.2%12.340.61
11/221,8691,8941,8561,894+1.61%25,000526億7787万+6.46%12.30.61
11/211,8701,8831,8491,864-0.32%22,600518億4348万+5.49%12.10.6
11/181,8451,8721,8371,870+1.36%26,100520億1035万+6.49%12.140.6
11/171,8291,8491,8151,845+1.1%37,200513億1503万+5.73%11.980.6
11/161,8251,8281,8011,825+0.11%29,000507億5877万+5.25%11.850.59
11/151,8561,8561,8011,823-1.99%35,200507億314万+5.74%11.830.59
11/141,8381,8751,8381,860+2.76%25,300517億3222万+8.45%12.070.6
11/111,8241,8461,7991,810-0.06%52,500503億4157万+6.1%11.750.58
11/101,7851,8161,7721,811+6.22%54,800503億6939万+6.72%11.760.58
11/091,7801,7871,6691,705-4.21%70,600474億2120万+0.95%11.070.55
11/081,7691,7851,7631,780+0.62%39,100495億718万+5.64%11.560.57
11/071,8241,8241,7381,769+1.43%59,000492億124万+5.42%11.480.57
11/041,7611,7681,7091,744-2.41%43,500485億591万+4.18%11.320.56