時価総額
2015/09/09～2016/02/09
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 |
| 02/09 | 1,094 | 1,116 | 1,091 | 1,098 | -4.02% | 5,467,800 | 7482億6504万 | -18.85% | 9.82 | 0.59 |
| 02/08 | 1,122 | 1,153 | 1,098 | 1,144 | +0.09% | 6,010,100 | 7796億1312万 | -16.62% | 10.23 | 0.61 |
| 02/05 | 1,160 | 1,171 | 1,122 | 1,143 | -3.05% | 5,244,700 | 7789億3164万 | -17.83% | 10.22 | 0.61 |
| 02/04 | 1,200 | 1,209 | 1,177 | 1,179 | -3.83% | 7,351,100 | 8034億6492万 | -16.38% | 10.54 | 0.63 |
| 02/03 | 1,236 | 1,248 | 1,212 | 1,226 | -2.85% | 4,402,200 | 8354億9448万 | -14.09% | 10.96 | 0.66 |
| 02/02 | 1,249 | 1,281 | 1,236 | 1,262 | +0.24% | 8,361,400 | 8600億2776万 | -12.48% | 11.29 | 0.68 |
| 02/01 | 1,328 | 1,331 | 1,235 | 1,259 | -7.29% | 10,542,600 | 8579億8332万 | -13.41% | 11.26 | 0.67 |
| 01/29 | 1,414 | 1,455 | 1,299 | 1,358 | -2.23% | 9,436,300 | 9254億4984万 | -7.49% | 12.14 | 0.73 |
| 01/28 | 1,418 | 1,418 | 1,387 | 1,389 | -2.32% | 1,740,800 | 9465億7572万 | -5.96% | 12.42 | 0.74 |
| 01/27 | 1,392 | 1,440 | 1,387 | 1,422 | +4.33% | 3,822,800 | 9690億6456万 | -4.24% | 12.72 | 0.76 |
| 01/26 | 1,379 | 1,379 | 1,345 | 1,363 | -2.57% | 2,219,000 | 9288億5724万 | -8.83% | 12.19 | 0.73 |
| 01/25 | 1,410 | 1,411 | 1,388 | 1,399 | +0.36% | 2,140,700 | 9533億9052万 | -7.04% | 12.51 | 0.75 |
| 01/22 | 1,378 | 1,397 | 1,351 | 1,394 | +6.57% | 3,481,100 | 9499億8312万 | -7.93% | 12.47 | 0.75 |
| 01/21 | 1,339 | 1,380 | 1,308 | 1,308 | -2.24% | 3,280,600 | 8913億7584万 | -14.12% | 11.7 | 0.7 |
| 01/20 | 1,398 | 1,410 | 1,336 | 1,338 | -4.43% | 2,685,200 | 9118億2024万 | -12.89% | 11.97 | 0.72 |
| 01/19 | 1,384 | 1,405 | 1,371 | 1,400 | +0.43% | 1,835,000 | 9540億7200万 | -9.62% | 12.52 | 0.75 |
| 01/18 | 1,362 | 1,400 | 1,357 | 1,394 | -0.21% | 2,306,800 | 9499億8312万 | -10.64% | 12.47 | 0.75 |
| 01/15 | 1,462 | 1,467 | 1,390 | 1,397 | -2.58% | 4,820,000 | 9520億2756万 | -11.25% | 12.49 | 0.75 |
| 01/14 | 1,419 | 1,438 | 1,389 | 1,434 | -1.38% | 4,700,900 | 9772億4232万 | -9.64% | 12.82 | 0.77 |
| 01/13 | 1,455 | 1,464 | 1,443 | 1,454 | +1.96% | 2,978,900 | 9908億7192万 | -9.07% | 13 | 0.78 |
| 01/12 | 1,443 | 1,460 | 1,426 | 1,426 | -3.19% | 3,096,000 | 9717億9048万 | -11.54% | 12.75 | 0.76 |
| 01/08 | 1,465 | 1,508 | 1,451 | 1,473 | -1.01% | 2,872,200 | 1兆38億 | -9.3% | 13.17 | 0.79 |
| 01/07 | 1,530 | 1,532 | 1,482 | 1,488 | -2.49% | 3,003,400 | 1兆140億 | -9.05% | 13.31 | 0.8 |
| 01/06 | 1,570 | 1,579 | 1,511 | 1,526 | -1.8% | 2,376,300 | 1兆399億 | -7.23% | 13.65 | 0.82 |
| 01/05 | 1,560 | 1,577 | 1,542 | 1,554 | -1.33% | 2,107,200 | 1兆590億 | -6.1% | 13.9 | 0.83 |
| 01/04 | 1,592 | 1,623 | 1,566 | 1,575 | -2.11% | 1,767,800 | 1兆733億 | -5.35% | 14.08 | 0.84 |
| 2015 |
| 12/30 | 1,620 | 1,632 | 1,609 | 1,609 | -0.86% | 2,128,800 | 1兆965億 | -3.77% | 14.39 | 0.86 |
| 12/29 | 1,600 | 1,631 | 1,594 | 1,623 | +1.25% | 1,750,500 | 1兆1060億 | -3.34% | 14.51 | 0.87 |
| 12/28 | 1,601 | 1,610 | 1,583 | 1,603 | +0.63% | 1,901,300 | 1兆924億 | -4.92% | 14.33 | 0.86 |
| 12/25 | 1,596 | 1,605 | 1,580 | 1,593 | +0.7% | 1,467,600 | 1兆855億 | -5.96% | 14.25 | 0.85 |
| 12/24 | 1,619 | 1,624 | 1,581 | 1,582 | -0.88% | 2,361,500 | 1兆781億 | -6.94% | 14.15 | 0.85 |
| 12/22 | 1,574 | 1,602 | 1,571 | 1,596 | +1.2% | 2,631,300 | 1兆876億 | -6.45% | 14.27 | 0.86 |
| 12/21 | 1,571 | 1,586 | 1,554 | 1,577 | -1.31% | 3,493,800 | 1兆746億 | -7.89% | 14.1 | 0.85 |
| 12/18 | 1,651 | 1,690 | 1,589 | 1,598 | -3.97% | 4,170,200 | 1兆890億 | -7.15% | 14.29 | 0.86 |
| 12/17 | 1,683 | 1,699 | 1,659 | 1,664 | +2.02% | 2,781,200 | 1兆1339億 | -3.76% | 14.88 | 0.89 |
| 12/16 | 1,636 | 1,660 | 1,617 | 1,631 | +1.68% | 4,427,400 | 1兆1114億 | -5.89% | 14.59 | 0.87 |
| 12/15 | 1,637 | 1,644 | 1,603 | 1,604 | -0.93% | 2,005,100 | 1兆930億 | -7.82% | 14.34 | 0.86 |
| 12/14 | 1,590 | 1,621 | 1,581 | 1,619 | -1.76% | 2,894,800 | 1兆1033億 | -7.33% | 14.48 | 0.87 |
| 12/11 | 1,633 | 1,661 | 1,632 | 1,648 | -0.72% | 3,671,200 | 1兆1230億 | -5.94% | 14.74 | 0.88 |
| 12/10 | 1,657 | 1,677 | 1,634 | 1,660 | -1.31% | 3,113,000 | 1兆1312億 | -5.36% | 14.84 | 0.89 |
| 12/09 | 1,704 | 1,709 | 1,668 | 1,682 | -2.55% | 3,412,100 | 1兆1462億 | -4.05% | 15.04 | 0.9 |
| 12/08 | 1,754 | 1,770 | 1,721 | 1,726 | -0.52% | 2,463,700 | 1兆1762億 | -1.32% | 15.43 | 0.93 |
| 12/07 | 1,758 | 1,761 | 1,734 | 1,735 | -0.17% | 1,883,700 | 1兆1823億 | -0.52% | 15.52 | 0.93 |
| 12/04 | 1,725 | 1,747 | 1,723 | 1,738 | -1.47% | 2,017,800 | 1兆1844億 | 0% | 15.54 | 0.93 |
| 12/03 | 1,749 | 1,771 | 1,747 | 1,764 | +1.15% | 2,244,900 | 1兆2021億 | +1.85% | 15.77 | 0.95 |
| 12/02 | 1,755 | 1,771 | 1,743 | 1,744 | -0.57% | 2,161,800 | 1兆1885億 | +1.04% | 15.6 | 0.93 |
| 12/01 | 1,730 | 1,759 | 1,720 | 1,754 | +1.68% | 2,078,700 | 1兆1953億 | +1.92% | 15.69 | 0.94 |
| 11/30 | 1,769 | 1,770 | 1,725 | 1,725 | -2.82% | 2,249,500 | 1兆1755億 | +0.52% | 15.43 | 0.92 |
| 11/27 | 1,782 | 1,794 | 1,771 | 1,775 | -0.22% | 1,664,500 | 1兆2096億 | +3.8% | 15.87 | 0.95 |
| 11/26 | 1,783 | 1,810 | 1,776 | 1,779 | +0.74% | 2,121,700 | 1兆2123億 | +4.46% | 15.91 | 0.95 |
| 11/25 | 1,778 | 1,787 | 1,758 | 1,766 | -1.01% | 1,760,500 | 1兆2034億 | +4.25% | 15.79 | 0.95 |
| 11/24 | 1,800 | 1,809 | 1,776 | 1,784 | -0.89% | 3,214,500 | 1兆2157億 | +5.94% | 15.95 | 0.96 |
| 11/20 | 1,793 | 1,812 | 1,781 | 1,800 | +0.06% | 3,172,100 | 1兆2266億 | +7.46% | 16.1 | 0.96 |
| 11/19 | 1,769 | 1,803 | 1,757 | 1,799 | +3.45% | 4,265,400 | 1兆2259億 | +8.18% | 16.09 | 0.96 |
| 11/18 | 1,762 | 1,772 | 1,732 | 1,739 | -0.46% | 3,187,500 | 1兆1850億 | +5.39% | 15.55 | 0.93 |
| 11/17 | 1,778 | 1,780 | 1,747 | 1,747 | -0.17% | 2,622,200 | 1兆1905億 | +6.46% | 15.62 | 0.94 |
| 11/16 | 1,735 | 1,763 | 1,726 | 1,750 | -2.07% | 2,559,200 | 1兆1925億 | +7.16% | 15.65 | 0.94 |
| 11/13 | 1,787 | 1,806 | 1,750 | 1,787 | -0.61% | 3,799,600 | 1兆2178億 | +10.17% | 15.98 | 0.96 |
| 11/12 | 1,796 | 1,806 | 1,774 | 1,798 | +0.9% | 2,713,300 | 1兆2253億 | +11.68% | 16.08 | 0.96 |
| 11/11 | 1,778 | 1,790 | 1,768 | 1,782 | -0.06% | 2,110,000 | 1兆2143億 | +11.65% | 15.94 | 0.96 |
| 11/10 | 1,767 | 1,787 | 1,744 | 1,783 | -0.67% | 3,160,100 | 1兆2150億 | +12.71% | 15.94 | 0.96 |
| 11/09 | 1,775 | 1,807 | 1,764 | 1,795 | +3.4% | 4,188,300 | 1兆2232億 | +14.48% | 16.05 | 0.96 |
| 11/06 | 1,714 | 1,737 | 1,709 | 1,736 | +2.18% | 4,881,400 | 1兆1830億 | +11.78% | 15.52 | 0.93 |
| 11/05 | 1,671 | 1,708 | 1,649 | 1,699 | +3.35% | 6,506,400 | 1兆1578億 | +10.4% | 15.19 | 0.91 |
| 11/04 | 1,623 | 1,653 | 1,619 | 1,644 | +4.91% | 3,757,000 | 1兆1203億 | +7.73% | 14.7 | 0.88 |
| 11/02 | 1,580 | 1,582 | 1,556 | 1,567 | -2.18% | 1,868,200 | 1兆678億 | +3.3% | 14.01 | 0.84 |
| 10/30 | 1,600 | 1,625 | 1,578 | 1,602 | +0.38% | 2,285,000 | 1兆917億 | +5.95% | 14.33 | 0.86 |
| 10/29 | 1,610 | 1,627 | 1,582 | 1,596 | +0.44% | 1,532,600 | 1兆876億 | +6.05% | 14.27 | 0.86 |
| 10/28 | 1,599 | 1,606 | 1,576 | 1,589 | -0.56% | 1,596,800 | 1兆828億 | +6.07% | 14.21 | 0.85 |
| 10/27 | 1,628 | 1,640 | 1,594 | 1,598 | -2.32% | 2,248,400 | 1兆890億 | +6.89% | 14.29 | 0.86 |
| 10/26 | 1,669 | 1,672 | 1,633 | 1,636 | +0.43% | 1,915,400 | 1兆1149億 | +9.73% | 14.63 | 0.88 |
| 10/23 | 1,630 | 1,643 | 1,618 | 1,629 | +3.04% | 2,582,300 | 1兆1101億 | +9.62% | 14.57 | 0.87 |
| 10/22 | 1,574 | 1,601 | 1,562 | 1,581 | -1.13% | 1,592,100 | 1兆774億 | +6.82% | 14.14 | 0.85 |
| 10/21 | 1,550 | 1,605 | 1,546 | 1,599 | +3.16% | 2,989,200 | 1兆896億 | +8.11% | 14.3 | 0.86 |
| 10/20 | 1,519 | 1,553 | 1,515 | 1,550 | +2.11% | 2,434,200 | 1兆562億 | +4.94% | 13.86 | 0.83 |
| 10/19 | 1,550 | 1,558 | 1,511 | 1,518 | -2.06% | 2,019,800 | 1兆344億 | +2.64% | 13.57 | 0.81 |
| 10/16 | 1,513 | 1,561 | 1,500 | 1,550 | +3.82% | 4,377,700 | 1兆562億 | +4.87% | 13.86 | 0.83 |
| 10/15 | 1,483 | 1,498 | 1,464 | 1,493 | +1.08% | 3,008,400 | 1兆174億 | +1.15% | 13.35 | 0.8 |
| 10/14 | 1,504 | 1,522 | 1,456 | 1,477 | -2.38% | 3,121,400 | 1兆65億 | 0% | 13.21 | 0.79 |
| 10/13 | 1,521 | 1,544 | 1,512 | 1,513 | -2.45% | 2,693,500 | 1兆310億 | +2.23% | 13.53 | 0.81 |
| 10/09 | 1,500 | 1,554 | 1,499 | 1,551 | +5.01% | 3,503,200 | 1兆569億 | +4.73% | 13.87 | 0.83 |
| 10/08 | 1,481 | 1,487 | 1,461 | 1,477 | -0.34% | 3,399,000 | 1兆65億 | -0.27% | 13.21 | 0.79 |
| 10/07 | 1,447 | 1,489 | 1,430 | 1,482 | +2.28% | 2,562,500 | 1兆99億 | -0.4% | 13.25 | 0.79 |
| 10/06 | 1,476 | 1,487 | 1,446 | 1,449 | +0.21% | 2,181,500 | 9874億6452万 | -3.01% | 12.96 | 0.78 |
| 10/05 | 1,444 | 1,466 | 1,423 | 1,446 | +1.83% | 2,732,600 | 9854億2008万 | -3.6% | 12.93 | 0.77 |
| 10/02 | 1,400 | 1,423 | 1,388 | 1,420 | +0.35% | 2,484,000 | 9677億160万 | -5.65% | 12.7 | 0.76 |
| 10/01 | 1,405 | 1,435 | 1,377 | 1,415 | +0.71% | 2,818,700 | 9642億9420万 | -6.17% | 12.65 | 0.76 |
| 09/30 | 1,392 | 1,422 | 1,391 | 1,405 | +2.78% | 3,093,300 | 9574億7940万 | -7.14% | 12.56 | 0.75 |
| 09/29 | 1,388 | 1,398 | 1,364 | 1,367 | -3.73% | 2,578,300 | 9315億8316万 | -10.24% | 12.22 | 0.73 |
| 09/28 | 1,445 | 1,449 | 1,403 | 1,420 | -1.73% | 1,821,300 | 9677億160万 | -7.67% | 12.7 | 0.76 |
| 09/25 | 1,420 | 1,445 | 1,395 | 1,445 | +2.48% | 2,542,600 | 9847億3860万 | -7.01% | 12.92 | 0.77 |
| 09/24 | 1,404 | 1,432 | 1,400 | 1,410 | -1.61% | 4,186,800 | 9608億8680万 | -10.19% | 12.61 | 0.76 |
| 09/18 | 1,475 | 1,477 | 1,411 | 1,433 | -5.04% | 5,800,700 | 9765億6084万 | -9.76% | 12.81 | 0.77 |
| 09/17 | 1,514 | 1,514 | 1,479 | 1,509 | +0.47% | 2,249,200 | 1兆283億 | -5.92% | 13.49 | 0.81 |
| 09/16 | 1,511 | 1,526 | 1,491 | 1,502 | +0.2% | 1,725,100 | 1兆235億 | -7.23% | 13.43 | 0.8 |
| 09/15 | 1,508 | 1,552 | 1,497 | 1,499 | -0.13% | 2,086,400 | 1兆215億 | -8.32% | 13.4 | 0.8 |
| 09/14 | 1,544 | 1,544 | 1,498 | 1,501 | -2.02% | 1,729,300 | 1兆229億 | -9.2% | 13.42 | 0.8 |
| 09/11 | 1,523 | 1,545 | 1,512 | 1,532 | -1.67% | 4,069,600 | 1兆440億 | -8.26% | 13.7 | 0.82 |
| 09/10 | 1,545 | 1,574 | 1,533 | 1,558 | -3.41% | 2,828,100 | 1兆617億 | -7.54% | 13.93 | 0.83 |
| 09/09 | 1,519 | 1,613 | 1,508 | 1,613 | +9.28% | 4,133,700 | 1兆992億 | -5.01% | 14.42 | 0.86 |
