時価総額
2004/04/30～2017/04/28
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 |
| 04/28 | 1,619 | 1,692 | 1,499 | 1,654 | +2.35% | 77,172,900 | 1兆1271億 | +14.38% | 13.27 | 0.9 |
| 03/31 | 1,743 | 1,925 | 1,616 | 1,616 | -6.26% | 82,695,600 | 1兆1012億 | +11.76% | 13.6 | 0.94 |
| 02/28 | 1,663 | 1,863 | 1,643 | 1,724 | +2.38% | 71,501,400 | 1兆1748億 | +19.39% | 14.5 | 1 |
| 01/31 | 1,580 | 1,750 | 1,517 | 1,684 | +8.93% | 59,729,200 | 1兆1476億 | +17.84% | 14.17 | 0.97 |
| 2016 |
| 12/30 | 1,464 | 1,632 | 1,443 | 1,546 | +8.19% | 71,438,400 | 1兆535億 | +8.87% | 13.06 | 0.9 |
| 11/30 | 1,294 | 1,478 | 1,135 | 1,429 | +12.43% | 94,504,600 | 9738億3492万 | +0.99% | 12.07 | 0.83 |
| 10/31 | 1,146 | 1,276 | 1,113 | 1,271 | +12.48% | 71,191,200 | 8661億6108万 | -10.11% | 10.74 | 0.74 |
| 09/30 | 1,177 | 1,424 | 1,103 | 1,130 | -4.32% | 114,571,300 | 7700億7240万 | -20.42% | 9.55 | 0.66 |
| 08/31 | 1,097 | 1,217 | 1,021 | 1,181 | +10.68% | 95,109,400 | 8048億2788万 | -17.18% | 9.98 | 0.69 |
| 07/29 | 869 | 1,134 | 812 | 1,067 | +24.21% | 82,138,700 | 7271億3916万 | -25.44% | 9.02 | 0.62 |
| 06/30 | 1,095 | 1,112 | 806 | 859 | -22.4% | 104,108,800 | 5853億9132万 | -40.51% | 7.26 | 0.5 |
| 05/31 | 1,019 | 1,123 | 960 | 1,107 | +2.31% | 87,090,200 | 7543億9836万 | -24.28% | 9.35 | 0.64 |
| 04/28 | 1,044 | 1,207 | 957 | 1,082 | +3.05% | 92,368,300 | 7373億6136万 | -26.24% | 9.14 | 0.63 |
| 03/31 | 1,114 | 1,224 | 1,034 | 1,050 | -5.75% | 84,732,600 | 7155億5400万 | -28.72% | 9.39 | 0.56 |
| 02/29 | 1,328 | 1,331 | 1,018 | 1,114 | -17.97% | 114,113,600 | 7591億6872万 | -24.78% | 9.96 | 0.6 |
| 01/29 | 1,592 | 1,623 | 1,299 | 1,358 | -15.6% | 62,438,800 | 9254億4984万 | -8.68% | 12.14 | 0.73 |
| 2015 |
| 12/30 | 1,730 | 1,771 | 1,554 | 1,609 | -6.72% | 57,139,100 | 1兆965億 | +7.91% | 14.39 | 0.86 |
| 11/30 | 1,580 | 1,812 | 1,556 | 1,725 | +7.68% | 61,669,600 | 1兆1755億 | +16.48% | 15.43 | 0.92 |
| 10/30 | 1,405 | 1,672 | 1,377 | 1,602 | +14.02% | 56,897,000 | 1兆917億 | +9.8% | 14.33 | 0.86 |
| 09/30 | 1,614 | 1,614 | 1,364 | 1,405 | -14.07% | 61,452,300 | 9574億7940万 | -2.63% | 12.56 | 0.75 |
| 08/31 | 1,906 | 1,969 | 1,462 | 1,635 | -13.49% | 68,173,100 | 1兆1142億 | +13.94% | 14.62 | 0.88 |
| 07/31 | 1,833 | 1,917 | 1,645 | 1,890 | +3.56% | 64,375,100 | 1兆2879億 | +33.19% | 16.9 | 1.01 |
| 06/30 | 1,849 | 1,979 | 1,801 | 1,825 | -1.93% | 72,008,600 | 1兆2437億 | +30.64% | 16.55 | 0.99 |
| 05/29 | 1,760 | 1,917 | 1,637 | 1,861 | +7.26% | 66,282,200 | 1兆2682億 | +35.44% | 16.88 | 1.01 |
| 04/30 | 1,655 | 1,814 | 1,625 | 1,735 | +4.83% | 57,780,600 | 1兆1823億 | +29% | 15.74 | 0.94 |
| 03/31 | 1,573 | 1,696 | 1,557 | 1,655 | +6.5% | 77,572,500 | 1兆1278億 | +25.28% | 11.68 | 0.82 |
| 02/27 | 1,312 | 1,597 | 1,303 | 1,554 | +15.97% | 69,115,600 | 1兆590億 | +19.63% | 10.97 | 0.77 |
| 01/30 | 1,449 | 1,452 | 1,255 | 1,340 | -8.09% | 56,060,000 | 9131億8320万 | +4.52% | 9.46 | 0.66 |
| 2014 |
| 12/30 | 1,445 | 1,535 | 1,378 | 1,458 | +1.39% | 60,024,800 | 9935億9784万 | +14.8% | 10.29 | 0.72 |
| 11/28 | 1,490 | 1,490 | 1,393 | 1,438 | +2.2% | 64,481,200 | 9799億6824万 | +15.32% | 10.15 | 0.71 |
| 10/31 | 1,410 | 1,417 | 1,213 | 1,407 | -0.14% | 68,020,500 | 9588億4236万 | +14.86% | 9.93 | 0.7 |
| 09/30 | 1,298 | 1,431 | 1,272 | 1,409 | +9.14% | 54,908,100 | 9602億532万 | +17.22% | 9.94 | 0.7 |
| 08/29 | 1,290 | 1,314 | 1,205 | 1,291 | -1.45% | 41,847,000 | 8797億9068万 | +9.69% | 9.11 | 0.64 |
| 07/31 | 1,392 | 1,431 | 1,257 | 1,310 | -4.87% | 63,080,500 | 8927億3880万 | +13.13% | 9.24 | 0.65 |
| 06/30 | 1,341 | 1,435 | 1,323 | 1,377 | +3.92% | 56,268,800 | 9383億9796万 | +20.9% | 9.72 | 0.68 |
| 05/30 | 1,227 | 1,345 | 1,212 | 1,325 | +8.7% | 53,440,100 | 9029億6100万 | +18.94% | 9.35 | 0.66 |
| 04/30 | 1,234 | 1,291 | 1,138 | 1,219 | -0.65% | 45,762,900 | 8307億2412万 | +11.22% | 8.6 | 0.6 |
| 03/31 | 1,230 | 1,334 | 1,145 | 1,227 | -1.52% | 62,082,200 | 8361億7596万 | +13.09% | 10.44 | 0.81 |
| 02/28 | 1,251 | 1,297 | 1,163 | 1,246 | -1.5% | 54,214,600 | 8491億2408万 | +16.01% | 10.61 | 0.82 |
| 01/31 | 1,480 | 1,505 | 1,249 | 1,265 | -13.89% | 62,311,600 | 8620億7220万 | +19.91% | 10.77 | 0.84 |
| 2013 |
| 12/30 | 1,354 | 1,481 | 1,290 | 1,469 | +8.49% | 53,390,900 | 1兆10億 | +42.21% | 12.5 | 0.97 |
| 11/29 | 1,185 | 1,376 | 1,140 | 1,354 | +15.23% | 45,755,600 | 9227億2392万 | +34.86% | 11.52 | 0.89 |
| 10/31 | 1,221 | 1,249 | 1,126 | 1,175 | -3.21% | 55,240,600 | 8007億3900万 | +19.78% | 10 | 0.78 |
| 09/30 | 1,202 | 1,340 | 1,191 | 1,214 | +1.51% | 47,369,800 | 8273億1672万 | +25.93% | 10.33 | 0.8 |
| 08/30 | 1,236 | 1,360 | 1,181 | 1,196 | -3.63% | 52,624,200 | 8150億5008万 | +26.29% | 10.18 | 0.79 |
| 07/31 | 1,357 | 1,445 | 1,215 | 1,241 | -6.97% | 67,656,900 | 8457億1668万 | +32.44% | 10.56 | 0.82 |
| 06/28 | 1,259 | 1,356 | 1,097 | 1,334 | +6.04% | 71,732,600 | 9090億9432万 | +44.22% | 11.51 | 0.89 |
| 05/31 | 1,145 | 1,555 | 1,096 | 1,258 | +11.13% | 118,404,000 | 8573億184万 | +38.09% | 10.85 | 0.84 |
| 04/30 | 1,147 | 1,147 | 907 | 1,132 | -0.35% | 178,360,600 | 7714億3536万 | +25.78% | 9.77 | 0.76 |
| 03/29 | 1,094 | 1,148 | 1,015 | 1,136 | +3.27% | 90,098,200 | 7741億6128万 | +26.79% | 12.15 | 0.84 |
| 02/28 | 1,124 | 1,219 | 1,071 | 1,100 | -2.57% | 62,974,300 | 7496億2800万 | +22.49% | 11.76 | 0.82 |
| 01/31 | 1,120 | 1,199 | 1,041 | 1,129 | +8.45% | 81,844,100 | 7693億9092万 | +26.15% | 12.07 | 0.84 |
| 2012 |
| 12/28 | 894 | 1,063 | 866 | 1,041 | +17.49% | 49,428,000 | - | +16.84% | - | - |
| 11/30 | 874 | 923 | 792 | 886 | +1.61% | 57,498,700 | - | -0.23% | - | - |
| 10/31 | 835 | 892 | 806 | 872 | +3.2% | 67,968,200 | - | -1.47% | - | - |
| 09/28 | 802 | 921 | 781 | 845 | +6.69% | 51,740,000 | - | -4.52% | - | - |
| 08/31 | 791 | 869 | 765 | 792 | -1.49% | 50,265,400 | - | -10.31% | - | - |
| 07/31 | 858 | 884 | 736 | 804 | -4.63% | 48,516,800 | - | -9.56% | - | - |
| 06/29 | 733 | 852 | 722 | 843 | +12.7% | 58,820,700 | - | -5.92% | - | - |
| 05/31 | 873 | 885 | 734 | 748 | -13.73% | 81,329,800 | - | -17.35% | - | - |
| 04/27 | 988 | 1,000 | 855 | 867 | -9.59% | 74,779,500 | - | -6.17% | - | - |
| 03/30 | 955 | 1,059 | 888 | 959 | +1.05% | 86,018,300 | - | +2.68% | - | - |
| 02/29 | 775 | 977 | 775 | 949 | +22.45% | 72,415,000 | - | +1.61% | - | - |
| 01/31 | 730 | 819 | 711 | 775 | +8.09% | 52,515,900 | - | -16.93% | - | - |
| 2011 |
| 12/30 | 753 | 790 | 697 | 717 | -2.32% | 59,911,900 | - | -23.72% | - | - |
| 11/30 | 787 | 789 | 664 | 734 | -6.85% | 54,558,000 | - | -22.9% | - | - |
| 10/31 | 722 | 836 | 698 | 788 | +6.92% | 55,413,800 | - | -18.76% | - | - |
| 09/30 | 793 | 810 | 681 | 737 | -6.05% | 77,357,800 | 5022億5076万 | -25.4% | 18.77 | 0.73 |
| 08/31 | 971 | 984 | 765 | 785 | -16.98% | 104,650,700 | - | -22.63% | - | - |
| 07/29 | 971 | 1,027 | 940 | 945 | -0.79% | 77,800,400 | - | -8.96% | - | - |
| 06/30 | 978 | 985 | 905 | 953 | -2.56% | 55,730,500 | 6491億970万 | -9.8% | 24.25 | 0.95 |
| 05/31 | 999 | 1,038 | 909 | 978 | -1.81% | 61,311,900 | - | -8.82% | - | - |
| 04/28 | 1,017 | 1,032 | 948 | 996 | -2.88% | 59,781,400 | - | -8.75% | - | - |
| 03/31 | 1,183 | 1,232 | 774 | 1,025 | -13.14% | 112,111,000 | 6985億1700万 | -6.65% | 29.25 | 1.13 |
| 02/28 | 1,034 | 1,289 | 1,029 | 1,180 | +14.29% | 97,060,400 | - | +7.08% | - | - |
| 01/31 | 1,047 | 1,125 | 1,017 | 1,033 | +0.24% | 65,190,700 | - | -7.32% | - | - |
| 2010 |
| 12/30 | 964 | 1,075 | 945 | 1,030 | +8.36% | 80,203,000 | - | -10.2% | - | - |
| 11/30 | 816 | 1,021 | 803 | 951 | +15.28% | 90,865,100 | - | -19.24% | - | - |
| 10/29 | 878 | 921 | 804 | 825 | -5.23% | 95,303,600 | - | -31.97% | - | - |
| 09/30 | 804 | 952 | 781 | 870 | +8.89% | 107,671,200 | - | -32.45% | - | - |
| 08/31 | 948 | 965 | 795 | 799 | -15.58% | 73,187,700 | - | -41.64% | - | - |
| 07/30 | 960 | 1,007 | 913 | 947 | -1.35% | 71,745,000 | - | -35.79% | - | - |
| 06/30 | 1,080 | 1,102 | 938 | 960 | -10.91% | 72,640,800 | - | -38.77% | - | - |
| 05/31 | 1,193 | 1,193 | 986 | 1,077 | -12.4% | 86,748,400 | - | -35.47% | - | - |
| 04/30 | 1,121 | 1,247 | 1,090 | 1,230 | +11.12% | 110,323,700 | - | -30.06% | - | - |
| 03/31 | 965 | 1,127 | 911 | 1,107 | +15.32% | 120,946,500 | 7540億5762万 | -38.97% | 31.04 | 1.2 |
| 02/26 | 939 | 1,017 | 907 | 960 | +2.46% | 86,490,200 | - | -48.88% | - | - |
| 01/29 | 951 | 1,098 | 930 | 937 | -1.37% | 151,059,200 | - | -52.05% | - | - |
| 2009 |
| 12/30 | 980 | 1,083 | 941 | 950 | -5.05% | 234,744,400 | - | -53.25% | - | - |
| 11/30 | 1,188 | 1,195 | 949 | 1,000 | -17.01% | 80,529,300 | - | -52.85% | - | - |
| 10/30 | 1,218 | 1,265 | 1,098 | 1,205 | -0.82% | 58,764,900 | - | -45.7% | - | - |
| 09/30 | 1,385 | 1,410 | 1,188 | 1,215 | -13.06% | 48,135,600 | - | -47.45% | - | - |
| 08/31 | 1,405 | 1,605 | 1,383 | 1,398 | +0.54% | 56,644,200 | - | -41.72% | - | - |
| 07/31 | 1,375 | 1,435 | 1,200 | 1,390 | +0.36% | 61,474,700 | - | -44.38% | - | - |
| 06/30 | 1,335 | 1,530 | 1,265 | 1,385 | +2.21% | 87,093,900 | - | -46.93% | - | - |
| 05/29 | 1,445 | 1,810 | 1,290 | 1,355 | -7.19% | 75,642,300 | - | -50.17% | - | - |
| 04/30 | 1,210 | 1,715 | 1,188 | 1,460 | +23.99% | 92,657,300 | - | -48.17% | - | - |
| 03/31 | 1,095 | 1,460 | 1,028 | 1,178 | +5.61% | 177,245,900 | - | -59.69% | - | - |
| 02/27 | 1,440 | 1,510 | 968 | 1,115 | -24.66% | 92,710,500 | - | -63.38% | - | - |
| 01/30 | 1,945 | 1,945 | 1,305 | 1,480 | -20% | 42,132,100 | - | -53.21% | - | - |
| 2008 |
| 12/30 | 1,810 | 1,890 | 1,425 | 1,850 | +3.64% | 42,536,800 | - | -43.27% | - | - |
| 11/28 | 1,995 | 2,275 | 1,285 | 1,785 | -1.92% | 39,351,800 | - | -46.81% | - | - |
| 10/31 | 2,825 | 2,920 | 1,265 | 1,820 | -33.33% | 55,218,700 | - | -47.34% | - | - |
| 09/30 | 2,830 | 3,075 | 2,465 | 2,730 | -5.86% | 37,871,200 | - | -23.19% | - | - |
| 08/29 | 3,365 | 3,395 | 2,630 | 2,900 | -15.08% | 38,468,500 | - | -19.87% | - | - |
| 07/31 | 3,255 | 3,425 | 3,015 | 3,415 | +4.59% | 34,533,300 | - | -7.33% | - | - |
| 06/30 | 3,515 | 3,755 | 3,240 | 3,265 | -6.98% | 50,276,400 | - | -12.54% | - | - |
| 05/30 | 3,210 | 3,625 | 3,055 | 3,510 | +6.04% | 50,912,100 | - | -6.62% | - | - |
| 04/30 | 2,590 | 3,435 | 2,550 | 3,310 | +26.82% | 42,088,200 | - | -12.73% | - | - |
| 03/31 | 2,580 | 2,905 | 2,480 | 2,610 | -3.69% | 42,289,400 | - | -32.1% | - | - |
| 02/29 | 2,860 | 3,045 | 2,500 | 2,710 | -5.24% | 35,865,500 | - | -30.78% | - | - |
| 01/31 | 2,935 | 2,950 | 2,460 | 2,860 | -0.87% | 36,597,300 | - | -28.03% | - | - |
| 2007 |
| 12/28 | 3,210 | 3,430 | 2,725 | 2,885 | -9.98% | 34,400,000 | - | -28.16% | - | - |
| 11/30 | 3,610 | 3,630 | 2,995 | 3,205 | -6.7% | 40,916,300 | - | -20.9% | - | - |
| 10/31 | 3,495 | 3,820 | 3,160 | 3,435 | -2.83% | 41,817,900 | - | -15.6% | - | - |
| 09/28 | 3,325 | 3,660 | 3,060 | 3,535 | +5.05% | 40,514,900 | - | -13.1% | - | - |
| 08/31 | 3,860 | 4,180 | 3,220 | 3,365 | -13.94% | 51,400,100 | - | -16.98% | - | - |
| 07/31 | 4,145 | 4,245 | 3,770 | 3,910 | -6.12% | 28,250,700 | - | -2.86% | - | - |
| 06/29 | 4,215 | 4,590 | 3,990 | 4,165 | +1.22% | 53,141,200 | - | +4.83% | - | - |
| 05/31 | 3,795 | 4,175 | 3,725 | 4,115 | +8.15% | 41,433,700 | - | +5.11% | - | - |
| 04/27 | 4,070 | 4,110 | 3,795 | 3,805 | -6.4% | 27,853,100 | - | -1.27% | - | - |
| 03/30 | 4,255 | 4,265 | 3,805 | 4,065 | -5.13% | 35,689,700 | - | +6.66% | - | - |
| 02/28 | 4,030 | 4,655 | 3,910 | 4,285 | +5.41% | 37,662,800 | - | +13.96% | - | - |
| 01/31 | 3,965 | 4,260 | 3,900 | 4,065 | +3.3% | 27,149,800 | - | +10.31% | - | - |
| 2006 |
| 12/29 | 4,220 | 4,255 | 3,870 | 3,935 | -6.64% | 28,809,200 | - | +8.67% | - | - |
| 11/30 | 4,275 | 4,485 | 3,760 | 4,215 | -1.4% | 27,029,400 | - | +18.43% | - | - |
| 10/31 | 4,300 | 4,545 | 4,185 | 4,275 | 0% | 22,029,800 | - | +22.7% | - | - |
| 09/29 | 4,310 | 4,435 | 3,855 | 4,275 | -1.84% | 22,185,300 | - | +25.37% | - | - |
| 08/31 | 4,545 | 4,650 | 4,215 | 4,355 | -4.39% | 23,129,900 | - | +30.47% | - | - |
| 07/31 | 4,625 | 4,695 | 4,110 | 4,555 | -1.51% | 21,954,100 | - | +39.38% | - | - |
| 06/30 | 4,045 | 4,625 | 3,755 | 4,625 | +18.74% | 35,980,300 | - | +44.8% | - | - |
| 05/31 | 4,370 | 4,610 | 3,725 | 3,895 | -10.77% | 24,541,800 | - | +25.56% | - | - |
| 04/28 | 4,625 | 4,780 | 4,145 | 4,365 | -5.11% | 23,278,900 | - | +43.82% | - | - |
| 03/31 | 4,380 | 4,615 | 4,040 | 4,600 | +4.9% | 26,547,800 | - | - | - | - |
| 02/28 | 4,150 | 4,435 | 3,740 | 4,385 | +4.78% | 24,039,500 | - | - | - | - |
| 01/31 | 4,000 | 4,710 | 3,350 | 4,185 | +7.03% | 22,273,700 | - | - | - | - |
| 2005 |
| 12/30 | 3,735 | 4,210 | 3,665 | 3,910 | +3.3% | 20,813,700 | - | - | - | - |
| 11/30 | 3,750 | 3,875 | 3,325 | 3,785 | +3.84% | 21,518,000 | - | - | - | - |
| 10/31 | 3,280 | 4,020 | 3,025 | 3,645 | +7.84% | 26,820,000 | - | - | - | - |
| 09/30 | 3,155 | 3,490 | 3,085 | 3,380 | +7.13% | 32,855,000 | - | - | - | - |
| 08/31 | 2,745 | 3,210 | 2,700 | 3,155 | +18.39% | 25,981,600 | - | - | - | - |
| 07/29 | 2,575 | 2,700 | 2,545 | 2,665 | +2.11% | 10,740,300 | - | - | - | - |
| 06/30 | 2,705 | 2,715 | 2,545 | 2,610 | -4.4% | 14,399,700 | - | - | - | - |
| 05/31 | 2,515 | 2,730 | 2,400 | 2,730 | +5.41% | 17,170,400 | - | - | - | - |
| 04/28 | 2,680 | 2,800 | 2,485 | 2,590 | -4.95% | 12,924,000 | - | - | - | - |
| 03/31 | 2,775 | 2,925 | 2,625 | 2,725 | -1.98% | 17,355,400 | - | - | - | - |
| 02/28 | 2,420 | 2,790 | 2,380 | 2,780 | +14.4% | 18,831,500 | - | - | - | - |
| 01/31 | 2,420 | 2,455 | 2,355 | 2,430 | -0.82% | 11,269,400 | - | - | - | - |
| 2004 |
| 12/30 | 2,390 | 2,455 | 2,280 | 2,450 | +2.08% | 16,923,500 | - | - | - | - |
| 11/30 | 2,320 | 2,480 | 2,310 | 2,400 | +2.56% | 20,192,000 | - | - | - | - |
| 10/29 | 2,400 | 2,440 | 2,290 | 2,340 | -2.9% | 15,675,200 | - | - | - | - |
| 09/30 | 2,450 | 2,525 | 2,275 | 2,410 | -3.21% | 26,062,400 | - | - | - | - |
| 08/31 | 2,580 | 2,665 | 2,080 | 2,490 | -3.68% | 15,733,800 | - | - | - | - |
| 07/30 | 2,675 | 2,705 | 2,385 | 2,585 | -5.14% | 15,031,500 | - | - | - | - |
| 06/30 | 2,325 | 2,765 | 2,140 | 2,725 | +17.2% | 26,824,200 | - | - | - | - |
| 05/31 | 2,250 | 2,330 | 1,650 | 2,325 | +5.68% | 17,592,900 | - | - | - | - |
| 04/30 | 2,155 | 2,680 | 2,025 | 2,200 | 0% | 35,805,700 | - | - | - | - |
