時価総額
2015/05/08～2017/03/31
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 | PER | PBR |
|---|
| 2017 |
| 03/31 | 1,650 | 1,690 | 1,616 | 1,616 | -4.38% | 19,191,300 | 1兆1012億 | +2.6% | 13.6 | 0.94 |
| 03/24 | 1,790 | 1,791 | 1,626 | 1,690 | -7.4% | 26,123,400 | 1兆1517億 | +8.4% | 14.22 | 0.98 |
| 03/17 | 1,915 | 1,919 | 1,785 | 1,825 | -5.15% | 22,419,600 | 1兆2437億 | +18.74% | 15.35 | 1.06 |
| 03/10 | 1,800 | 1,925 | 1,781 | 1,924 | +6.3% | 16,707,800 | 1兆3111億 | +27.08% | 16.19 | 1.11 |
| 03/03 | 1,761 | 1,862 | 1,708 | 1,810 | +1% | 22,560,200 | 1兆2334億 | +21.72% | 15.23 | 1.05 |
| 02/24 | 1,793 | 1,851 | 1,772 | 1,792 | -0.94% | 17,735,600 | 1兆2212億 | +22.57% | 15.08 | 1.04 |
| 02/17 | 1,800 | 1,863 | 1,727 | 1,809 | +1.69% | 19,685,600 | 1兆2327億 | +25.71% | 15.22 | 1.05 |
| 02/10 | 1,759 | 1,786 | 1,686 | 1,779 | +3.01% | 18,163,300 | 1兆2123億 | +26.08% | 14.97 | 1.03 |
| 02/03 | 1,702 | 1,780 | 1,643 | 1,727 | +0.35% | 24,722,200 | 1兆1769億 | +24.6% | 14.53 | 1 |
| 01/27 | 1,600 | 1,750 | 1,573 | 1,721 | +5.13% | 18,326,800 | 1兆1728億 | +26.45% | 14.48 | 1 |
| 01/20 | 1,574 | 1,648 | 1,517 | 1,637 | +3.74% | 13,503,100 | 1兆1155億 | +22.71% | 13.77 | 0.95 |
| 01/13 | 1,593 | 1,601 | 1,551 | 1,578 | -1.62% | 11,853,900 | 1兆753億 | +20.27% | 13.28 | 0.91 |
| 01/06 | 1,580 | 1,654 | 1,580 | 1,604 | +3.75% | 14,167,600 | 1兆930億 | +24.44% | 13.49 | 0.93 |
| 2016 |
| 12/30 | 1,568 | 1,571 | 1,513 | 1,546 | -0.06% | 9,124,400 | 1兆535億 | +22.31% | 13.06 | 0.9 |
| 12/22 | 1,603 | 1,608 | 1,538 | 1,547 | -4.45% | 14,154,000 | 1兆542億 | +25.26% | 13.07 | 0.9 |
| 12/16 | 1,578 | 1,632 | 1,517 | 1,619 | +3.12% | 27,015,000 | 1兆1033億 | +34.02% | 13.68 | 0.94 |
| 12/09 | 1,471 | 1,577 | 1,443 | 1,570 | +5.3% | 22,323,500 | 1兆699億 | +33.39% | 13.27 | 0.91 |
| 12/02 | 1,415 | 1,500 | 1,396 | 1,491 | +4.19% | 23,727,400 | 1兆160億 | +29.43% | 12.6 | 0.87 |
| 11/25 | 1,418 | 1,478 | 1,408 | 1,431 | +2.65% | 17,531,800 | 9751億9788万 | +26.41% | 12.09 | 0.83 |
| 11/18 | 1,401 | 1,449 | 1,343 | 1,394 | 0% | 38,018,600 | 9499億8312万 | +24.91% | 11.78 | 0.81 |
| 11/11 | 1,236 | 1,443 | 1,135 | 1,394 | +15.4% | 28,547,300 | 9499億8312万 | +26.27% | 11.78 | 0.81 |
| 11/04 | 1,231 | 1,305 | 1,197 | 1,208 | -2.74% | 16,552,400 | 8232億2784万 | +10.83% | 10.21 | 0.7 |
| 10/28 | 1,228 | 1,257 | 1,199 | 1,242 | +1.64% | 14,666,500 | 8463億9816万 | +14.89% | 10.49 | 0.72 |
| 10/21 | 1,212 | 1,254 | 1,198 | 1,222 | +1.16% | 17,926,300 | 8327億6856万 | +13.99% | 10.33 | 0.71 |
| 10/14 | 1,195 | 1,210 | 1,171 | 1,208 | +0.25% | 15,591,500 | 8232億2784万 | +13.21% | 10.21 | 0.7 |
| 10/07 | 1,146 | 1,223 | 1,113 | 1,205 | +6.64% | 25,622,500 | 8211億8340万 | +13.25% | 10.18 | 0.7 |
| 09/30 | 1,233 | 1,239 | 1,103 | 1,130 | -10.03% | 32,848,100 | 7700億7240万 | +6.5% | 9.55 | 0.66 |
| 09/23 | 1,246 | 1,424 | 1,188 | 1,256 | +0.08% | 32,534,000 | 8559億3888万 | +18.94% | 10.61 | 0.73 |
| 09/16 | 1,169 | 1,272 | 1,158 | 1,255 | +5.64% | 39,920,200 | 8552億5740万 | +19.98% | 10.6 | 0.73 |
| 09/09 | 1,244 | 1,260 | 1,145 | 1,188 | -2.54% | 21,336,900 | 8095億9824万 | +14.23% | 10.04 | 0.69 |
| 09/02 | 1,143 | 1,227 | 1,138 | 1,219 | +9.43% | 21,267,300 | 8307億2412万 | +17.78% | 10.3 | 0.71 |
| 08/26 | 1,156 | 1,170 | 1,074 | 1,114 | -2.02% | 20,523,400 | 7591億6872万 | +8.05% | 9.41 | 0.65 |
| 08/19 | 1,095 | 1,165 | 1,053 | 1,137 | +2.99% | 23,809,700 | 7748億4276万 | +9.96% | 9.61 | 0.66 |
| 08/12 | 1,087 | 1,161 | 1,080 | 1,104 | +4.05% | 24,744,900 | 7523億5392万 | +6.77% | 9.33 | 0.64 |
| 08/05 | 1,097 | 1,097 | 1,021 | 1,061 | -0.56% | 28,100,100 | 7230億5028万 | +2.61% | 8.97 | 0.62 |
| 07/29 | 1,021 | 1,134 | 974 | 1,067 | +5.85% | 24,465,800 | 7271億3916万 | +3.29% | 9.02 | 0.62 |
| 07/22 | 1,018 | 1,033 | 986 | 1,008 | +1.72% | 19,250,000 | 6869億3184万 | -2.7% | 8.52 | 0.59 |
| 07/15 | 843 | 1,016 | 839 | 991 | +21.89% | 32,361,700 | 6753億4668万 | -5.62% | 8.37 | 0.58 |
| 07/08 | 855 | 866 | 812 | 813 | -5.79% | 17,297,400 | 5540億4324万 | -23.73% | 6.87 | 0.47 |
| 07/01 | 863 | 882 | 806 | 863 | +0.94% | 24,503,100 | 5881億1724万 | -20.75% | 7.29 | 0.5 |
| 06/24 | 960 | 968 | 845 | 855 | -8.95% | 28,498,600 | 5826億6540万 | -23.25% | 7.22 | 0.5 |
| 06/17 | 980 | 982 | 930 | 939 | -6.29% | 30,568,500 | 6399億972万 | -17.92% | 7.93 | 0.55 |
| 06/10 | 1,008 | 1,054 | 991 | 1,002 | -3.19% | 21,586,700 | 6828億4296万 | -14.36% | 8.47 | 0.58 |
| 06/03 | 1,109 | 1,123 | 1,022 | 1,035 | -5.57% | 29,375,100 | 7053億3180万 | -13.32% | 8.75 | 0.6 |
| 05/27 | 1,029 | 1,099 | 1,006 | 1,096 | +6.1% | 23,714,100 | 7469億208万 | -10.09% | 9.26 | 0.64 |
| 05/20 | 977 | 1,061 | 960 | 1,033 | +4.13% | 35,741,300 | 7039億6884万 | -16.96% | 8.73 | 0.6 |
| 05/13 | 1,025 | 1,070 | 991 | 992 | -2.46% | 18,573,200 | 6760億2816万 | -22.14% | 8.38 | 0.58 |
| 05/06 | 1,019 | 1,047 | 1,006 | 1,017 | -6.01% | 11,674,100 | 6930億6516万 | -22.13% | 8.59 | 0.59 |
| 04/28 | 1,169 | 1,207 | 1,079 | 1,082 | -5.34% | 21,425,100 | 7373億6136万 | -19.07% | 9.14 | 0.63 |
| 04/22 | 1,073 | 1,185 | 1,071 | 1,143 | +0.97% | 23,731,300 | 7789億3164万 | -16.14% | 9.66 | 0.66 |
| 04/15 | 989 | 1,141 | 968 | 1,132 | +14% | 26,791,600 | 7714億3536万 | -18.09% | 9.57 | 0.66 |
| 04/08 | 1,001 | 1,037 | 957 | 993 | -1.39% | 26,493,200 | 6767億964万 | -29.12% | 8.39 | 0.58 |
| 04/01 | 1,117 | 1,123 | 1,006 | 1,007 | -8.54% | 23,864,600 | 6862億5036万 | -29.28% | 8.51 | 0.59 |
| 03/25 | 1,066 | 1,108 | 1,041 | 1,101 | +2.9% | 17,556,900 | 7503億948万 | -23.81% | 9.85 | 0.59 |
| 03/18 | 1,142 | 1,188 | 1,054 | 1,070 | -4.46% | 24,613,400 | 7291億8360万 | -26.61% | 9.57 | 0.57 |
| 03/11 | 1,188 | 1,188 | 1,081 | 1,120 | -6.28% | 23,178,800 | 7632億5760万 | -23.96% | 10.02 | 0.6 |
| 03/04 | 1,140 | 1,224 | 1,092 | 1,195 | +6.22% | 19,405,000 | 8143億6860万 | -19.58% | 10.69 | 0.64 |
| 02/26 | 1,111 | 1,162 | 1,077 | 1,125 | +0.27% | 19,501,800 | 7666億6500万 | -24.95% | 10.06 | 0.6 |
| 02/19 | 1,172 | 1,189 | 1,108 | 1,122 | +9.78% | 33,598,800 | 7646億2056万 | -25.94% | 10.03 | 0.6 |
| 02/12 | 1,122 | 1,153 | 1,018 | 1,022 | -10.59% | 29,620,700 | 6964億7256万 | -33.46% | 9.14 | 0.55 |
| 02/05 | 1,328 | 1,331 | 1,122 | 1,143 | -15.83% | 46,444,600 | 7789億3164万 | -26.78% | 10.22 | 0.61 |
| 01/29 | 1,410 | 1,455 | 1,299 | 1,358 | -2.58% | 21,500,300 | 9254億4984万 | -14.54% | 12.14 | 0.73 |
| 01/22 | 1,362 | 1,410 | 1,308 | 1,394 | -0.21% | 15,895,500 | 9499億8312万 | -13.47% | 12.47 | 0.75 |
| 01/15 | 1,443 | 1,467 | 1,389 | 1,397 | -5.16% | 18,691,800 | 9520億2756万 | -14.35% | 12.49 | 0.75 |
| 01/08 | 1,592 | 1,623 | 1,451 | 1,473 | -8.45% | 13,894,700 | 1兆38億 | -10.73% | 13.17 | 0.79 |
| 2015 |
| 12/30 | 1,601 | 1,632 | 1,583 | 1,609 | +1% | 7,681,900 | 1兆965億 | -3.48% | 14.39 | 0.86 |
| 12/25 | 1,571 | 1,624 | 1,554 | 1,593 | -0.31% | 13,448,000 | 1兆855億 | -4.72% | 14.25 | 0.85 |
| 12/18 | 1,590 | 1,699 | 1,581 | 1,598 | -3.03% | 19,173,500 | 1兆890億 | -5.05% | 14.29 | 0.86 |
| 12/11 | 1,758 | 1,770 | 1,632 | 1,648 | -5.18% | 16,427,400 | 1兆1230億 | -2.83% | 14.74 | 0.88 |
| 12/04 | 1,769 | 1,771 | 1,720 | 1,738 | -2.08% | 13,002,200 | 1兆1844億 | +2.06% | 15.54 | 0.93 |
| 11/27 | 1,800 | 1,810 | 1,758 | 1,775 | -1.39% | 11,975,700 | 1兆2096億 | +3.8% | 15.87 | 0.95 |
| 11/20 | 1,735 | 1,812 | 1,726 | 1,800 | +0.73% | 18,365,600 | 1兆2266億 | +4.96% | 16.1 | 0.96 |
| 11/13 | 1,775 | 1,807 | 1,744 | 1,787 | +2.94% | 20,159,600 | 1兆2178億 | +4.02% | 15.98 | 0.96 |
| 11/06 | 1,580 | 1,737 | 1,556 | 1,736 | +8.36% | 18,881,200 | 1兆1830億 | +1.05% | 15.52 | 0.93 |
| 10/30 | 1,669 | 1,672 | 1,576 | 1,602 | -1.66% | 11,493,600 | 1兆917億 | -6.64% | 14.33 | 0.86 |
| 10/23 | 1,550 | 1,643 | 1,511 | 1,629 | +5.1% | 13,637,400 | 1兆1101億 | -5.51% | 14.57 | 0.87 |
| 10/16 | 1,521 | 1,561 | 1,456 | 1,550 | -0.06% | 15,894,500 | 1兆562億 | -10.3% | 13.86 | 0.83 |
| 10/09 | 1,444 | 1,554 | 1,423 | 1,551 | +9.23% | 17,111,400 | 1兆569億 | -10.76% | 13.87 | 0.83 |
| 10/02 | 1,445 | 1,449 | 1,364 | 1,420 | -1.73% | 14,616,900 | 9677億160万 | -18.58% | 12.7 | 0.76 |
| 09/25 | 1,404 | 1,445 | 1,395 | 1,445 | +0.84% | 10,916,200 | 9847億3860万 | -17.66% | 12.92 | 0.77 |
| 09/18 | 1,544 | 1,552 | 1,411 | 1,433 | -6.46% | 15,320,000 | 9765億6084万 | -18.86% | 12.81 | 0.77 |
| 09/11 | 1,506 | 1,613 | 1,473 | 1,532 | +1.12% | 16,813,200 | 1兆440億 | -13.69% | 13.7 | 0.82 |
| 09/04 | 1,607 | 1,644 | 1,504 | 1,515 | -8.01% | 21,171,800 | 1兆324億 | -14.79% | 13.55 | 0.81 |
| 08/28 | 1,593 | 1,650 | 1,462 | 1,647 | -0.66% | 28,201,600 | 1兆1223億 | -7.68% | 14.73 | 0.88 |
| 08/21 | 1,831 | 1,876 | 1,646 | 1,658 | -9.94% | 16,448,000 | 1兆1298億 | -7.01% | 14.83 | 0.89 |
| 08/14 | 1,930 | 1,969 | 1,825 | 1,841 | -3.61% | 17,188,000 | 1兆2546億 | +3.49% | 16.46 | 0.99 |
| 08/07 | 1,906 | 1,917 | 1,821 | 1,910 | +1.06% | 12,078,200 | 1兆3016億 | +7.97% | 17.08 | 1.02 |
| 07/31 | 1,859 | 1,904 | 1,833 | 1,890 | +1.12% | 11,614,000 | 1兆2879億 | +7.88% | 16.9 | 1.01 |
| 07/24 | 1,900 | 1,917 | 1,851 | 1,869 | -1.42% | 13,569,800 | 1兆2736億 | +7.91% | 16.71 | 1 |
| 07/17 | 1,762 | 1,899 | 1,760 | 1,896 | +8.53% | 16,723,400 | 1兆2920億 | +10.88% | 16.96 | 1.02 |
| 07/10 | 1,825 | 1,856 | 1,645 | 1,747 | -6.33% | 22,759,200 | 1兆1905億 | +3.43% | 15.62 | 0.94 |
| 07/03 | 1,816 | 1,897 | 1,801 | 1,865 | -2.05% | 17,797,300 | 1兆2709億 | +11.61% | 16.68 | 1 |
| 06/26 | 1,830 | 1,932 | 1,816 | 1,904 | +3.48% | 16,156,800 | 1兆2975億 | +15.25% | 17.27 | 1.03 |
| 06/19 | 1,870 | 1,937 | 1,818 | 1,840 | -3.06% | 17,855,400 | 1兆2539億 | +12.61% | 16.69 | 1 |
| 06/12 | 1,930 | 1,956 | 1,823 | 1,898 | -0.94% | 21,846,000 | 1兆2934億 | +17.16% | 17.21 | 1.03 |
| 06/05 | 1,849 | 1,979 | 1,830 | 1,916 | +2.96% | 17,957,100 | 1兆3057億 | +19.53% | 17.38 | 1.04 |
| 05/29 | 1,828 | 1,917 | 1,806 | 1,861 | +3.56% | 16,544,200 | 1兆2682億 | +17.49% | 16.88 | 1.01 |
| 05/22 | 1,711 | 1,868 | 1,704 | 1,797 | +6.71% | 33,254,300 | 1兆2246億 | +14.46% | 16.3 | 0.98 |
| 05/15 | 1,824 | 1,832 | 1,637 | 1,684 | -6.18% | 18,314,000 | 1兆1476億 | +8.23% | 15.27 | 0.92 |
| 05/08 | 1,723 | 1,803 | 1,723 | 1,795 | +2.69% | 8,311,200 | 1兆2232億 | +16.18% | 16.28 | 0.98 |
