時価総額
2016/08/04~2016/12/30
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 |
---|
2022 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 841 | 849 | 837 | 845 | -0.65% | 366,800 | 1197億3668万 | +5.69% | 19.87 | 1.04 |
12/29 | 846 | 853 | 841 | 850 | 0% | 401,600 | 1205億1650万 | +6.92% | 20 | 1.05 |
12/28 | 847 | 855 | 843 | 850 | +0.41% | 425,600 | 1205億1650万 | +7.46% | 20 | 1.05 |
12/27 | 847 | 858 | 840 | 847 | -0.53% | 456,200 | 1200億2025万 | +7.56% | 19.92 | 1.05 |
12/26 | 845 | 857 | 838 | 851 | +1.07% | 506,600 | 1206億5828万 | +8.82% | 20.02 | 1.05 |
12/22 | 842 | 850 | 835 | 842 | +1.45% | 436,800 | 1193億8222万 | +8.37% | 19.81 | 1.04 |
12/21 | 843 | 851 | 830 | 830 | -0.9% | 799,000 | 1176億8081万 | +7.37% | 19.53 | 1.02 |
12/20 | 828 | 844 | 828 | 838 | +1.58% | 562,600 | 1187億4420万 | +8.91% | 19.7 | 1.03 |
12/19 | 811 | 829 | 811 | 825 | +1.73% | 637,400 | 1169億100万 | +7.5% | 19.4 | 1.02 |
12/16 | 809 | 814 | 801 | 811 | +1.57% | 500,200 | 1149億1602万 | +5.95% | 19.07 | 1 |
12/15 | 799 | 813 | 791 | 798 | -0.44% | 464,000 | 1131億4372万 | +4.45% | 18.77 | 0.99 |
12/14 | 793 | 805 | 789 | 802 | +1.2% | 368,200 | 1136億3997万 | +5.32% | 18.86 | 0.99 |
12/13 | 789 | 793 | 781 | 792 | +0.76% | 238,800 | 1122億9302万 | +4.21% | 18.63 | 0.98 |
12/12 | 798 | 799 | 783 | 786 | -1.44% | 446,400 | 1114億4231万 | +3.42% | 18.49 | 0.97 |
12/09 | 800 | 808 | 793 | 798 | 0% | 503,400 | 1130億7283万 | +5.07% | 18.76 | 0.98 |
12/08 | 774 | 802 | 772 | 798 | +4.87% | 826,400 | 1130億7283万 | +5.21% | 18.76 | 0.98 |
12/07 | 755 | 762 | 754 | 761 | +1% | 523,000 | 1078億2682万 | +0.33% | 17.89 | 0.94 |
12/06 | 755 | 760 | 750 | 753 | +1.76% | 618,600 | 1067億6344万 | -0.66% | 17.72 | 0.93 |
12/05 | 756 | 758 | 738 | 740 | -1.73% | 859,400 | 1049億2024万 | -2.5% | 17.41 | 0.91 |
12/02 | 761 | 765 | 741 | 753 | -1.38% | 943,200 | 1067億6344万 | -1.05% | 17.72 | 0.93 |
12/01 | 792 | 792 | 762 | 764 | -2.05% | 511,200 | 1082億5217万 | +0.33% | 17.96 | 0.94 |
11/30 | 767 | 794 | 767 | 780 | +3.38% | 1,354,200 | 1105億2072万 | +2.43% | 18.34 | 0.96 |
11/29 | 752 | 759 | 748 | 754 | -0.59% | 239,200 | 1069億522万 | -0.79% | 17.74 | 0.93 |
11/28 | 743 | 759 | 741 | 759 | +2.22% | 386,600 | 1075億4325万 | -0.2% | 17.85 | 0.94 |
11/25 | 757 | 757 | 737 | 742 | -2.05% | 451,600 | 1052億381万 | -2.37% | 17.46 | 0.92 |
11/24 | 752 | 759 | 748 | 758 | +1.2% | 420,000 | 1074億147万 | -0.33% | 17.82 | 0.94 |
11/22 | 745 | 749 | 737 | 749 | +0.54% | 313,400 | 1061億2541万 | -1.38% | 17.61 | 0.92 |
11/21 | 738 | 746 | 733 | 745 | +1.92% | 356,200 | 1055億5827万 | -1.91% | 17.52 | 0.92 |
11/18 | 728 | 733 | 720 | 731 | +0.69% | 590,400 | 1035億7329万 | -3.75% | 17.19 | 0.9 |
11/17 | 734 | 743 | 717 | 726 | -0.75% | 1,291,800 | 1028億6437万 | -4.54% | 17.07 | 0.9 |
11/16 | 750 | 750 | 721 | 731 | -2.01% | 1,278,400 | 1036億4419万 | -3.82% | 17.2 | 0.9 |
11/15 | 773 | 774 | 735 | 746 | -4.24% | 998,800 | 1057億7095万 | -1.97% | 17.55 | 0.92 |
11/14 | 777 | 788 | 771 | 779 | +0.26% | 1,024,000 | 1104億4982万 | +2.37% | 18.33 | 0.96 |
11/11 | 783 | 791 | 764 | 777 | +0.06% | 1,337,200 | 1101億6626万 | +2.24% | 18.28 | 0.96 |
11/10 | 780 | 785 | 741 | 777 | +5% | 520,200 | 1100億9536万 | +2.31% | 18.27 | 0.96 |
11/09 | 780 | 785 | 728 | 740 | -4.58% | 597,600 | 1048億4935万 | -2.44% | 17.4 | 0.91 |
11/08 | 781 | 785 | 775 | 775 | -0.83% | 218,000 | 1098億8269万 | +2.11% | 18.23 | 0.96 |
11/07 | 785 | 793 | 777 | 782 | +0.71% | 317,600 | 1108億428万 | +3.24% | 18.39 | 0.96 |
11/04 | 768 | 779 | 766 | 776 | +0.52% | 428,200 | 1100億2447万 | +2.78% | 18.26 | 0.96 |
11/02 | 775 | 777 | 769 | 772 | -0.58% | 414,800 | 1094億5734万 | +2.52% | 18.16 | 0.95 |
11/01 | 774 | 778 | 765 | 777 | +0.13% | 367,000 | 1100億9536万 | +3.4% | 18.27 | 0.96 |
10/31 | 778 | 780 | 774 | 776 | -0.96% | 391,200 | 1099億5358万 | +3.54% | 18.25 | 0.96 |
10/28 | 770 | 790 | 766 | 783 | +1.62% | 1,174,000 | 1110億1696万 | +4.96% | 18.42 | 0.97 |
10/27 | 766 | 772 | 766 | 771 | +0.06% | 338,000 | 1092億4466万 | +3.84% | 18.13 | 0.95 |
10/26 | 767 | 771 | 763 | 770 | +0.85% | 260,800 | 1091億7377万 | +4.19% | 18.12 | 0.95 |
10/25 | 759 | 768 | 756 | 764 | +0.99% | 394,400 | 1082億5217万 | +3.74% | 17.96 | 0.94 |
10/24 | 755 | 759 | 750 | 756 | +1.2% | 392,800 | 1071億8879万 | +3.14% | 17.79 | 0.93 |
10/21 | 747 | 755 | 744 | 747 | +0.27% | 359,200 | 1059億1273万 | +2.33% | 17.57 | 0.92 |
10/20 | 745 | 754 | 740 | 745 | -0.2% | 540,000 | 1056億2916万 | +2.34% | 17.53 | 0.92 |
10/19 | 740 | 749 | 735 | 747 | -0.2% | 484,400 | 1058億4184万 | +2.97% | 17.56 | 0.92 |
10/18 | 742 | 751 | 737 | 748 | +0.74% | 380,000 | 1060億5452万 | +3.46% | 17.6 | 0.92 |
10/17 | 741 | 744 | 737 | 743 | -0.2% | 368,200 | 1052億7470万 | +3.13% | 17.47 | 0.92 |
10/14 | 742 | 749 | 739 | 744 | -0.67% | 501,400 | 1054億8738万 | +3.62% | 17.5 | 0.92 |
10/13 | 740 | 751 | 736 | 749 | +1.42% | 402,800 | 1061億9630万 | +4.76% | 17.62 | 0.92 |
10/12 | 739 | 747 | 737 | 739 | -0.67% | 241,400 | 1047億757万 | +3.72% | 17.37 | 0.91 |
10/11 | 750 | 759 | 739 | 744 | -0.73% | 420,800 | 1054億1649万 | +5.01% | 17.49 | 0.92 |
10/07 | 744 | 752 | 742 | 749 | -0.13% | 299,000 | 1061億9630万 | +6.54% | 17.62 | 0.92 |
10/06 | 748 | 755 | 741 | 750 | -0.07% | 413,800 | 1063億3809万 | +7.3% | 17.65 | 0.93 |
10/05 | 759 | 759 | 745 | 751 | -0.46% | 526,000 | 1064億898万 | +8.14% | 17.66 | 0.93 |
10/04 | 759 | 759 | 748 | 754 | -0.2% | 333,000 | 1069億522万 | +9.43% | 17.74 | 0.93 |
10/03 | 741 | 762 | 741 | 756 | +3% | 942,400 | 1071億1790万 | +10.61% | 17.77 | 0.93 |
09/30 | 723 | 742 | 720 | 734 | +0.07% | 490,000 | 1039億9865万 | +8.19% | 17.26 | 0.91 |
09/29 | 736 | 743 | 731 | 733 | -0.48% | 338,000 | 1039億2775万 | +8.92% | 17.24 | 0.9 |
09/28 | 722 | 739 | 720 | 737 | +2.29% | 771,000 | 1044億2400万 | +10.42% | 17.33 | 0.91 |
09/27 | 698 | 720 | 692 | 720 | +1.55% | 520,000 | 1020億8456万 | +8.76% | 16.94 | 0.89 |
09/26 | 708 | 714 | 701 | 709 | +0.71% | 403,600 | 1005億2494万 | +7.91% | 16.68 | 0.88 |
09/23 | 697 | 704 | 688 | 704 | +1.51% | 551,400 | 998億1602万 | +7.98% | 16.56 | 0.87 |
09/21 | 685 | 695 | 673 | 694 | +1.09% | 799,400 | 983億2728万 | +7.02% | 16.32 | 0.86 |
09/20 | 696 | 697 | 684 | 686 | -1.51% | 516,800 | 972億6390万 | +6.36% | 16.14 | 0.85 |
09/16 | 698 | 705 | 693 | 697 | +0.65% | 425,600 | 987億5263万 | +8.32% | 16.39 | 0.86 |
09/15 | 692 | 696 | 684 | 692 | +0.14% | 446,200 | 981億1461万 | +7.79% | 16.28 | 0.85 |
09/14 | 677 | 695 | 676 | 691 | +0.66% | 354,000 | 979億7282万 | +7.63% | 16.26 | 0.85 |
09/13 | 689 | 709 | 682 | 687 | +0.73% | 690,800 | 973億3479万 | +7.1% | 16.15 | 0.85 |
09/12 | 677 | 687 | 676 | 682 | -0.94% | 292,800 | 966億2587万 | +6.32% | 16.03 | 0.84 |
09/09 | 690 | 702 | 688 | 688 | +1.4% | 807,400 | 975億4747万 | +7.67% | 16.19 | 0.85 |
09/08 | 678 | 686 | 673 | 679 | +0.59% | 485,400 | 962億52万 | +6.02% | 15.96 | 0.84 |
09/07 | 675 | 681 | 670 | 675 | -0.52% | 393,800 | 956億3338万 | +5.23% | 15.87 | 0.83 |
09/06 | 674 | 682 | 665 | 678 | +0.97% | 422,800 | 961億2963万 | +5.77% | 15.95 | 0.84 |
09/05 | 640 | 690 | 635 | 672 | +6.33% | 1,796,600 | 952億803万 | +4.76% | 15.8 | 0.83 |
09/02 | 638 | 642 | 628 | 632 | -1.79% | 625,600 | 895億3667万 | -1.64% | 14.86 | 0.78 |
09/01 | 639 | 648 | 634 | 643 | +1.02% | 531,400 | 911億6718万 | -0.16% | 15.13 | 0.79 |
08/31 | 638 | 638 | 631 | 637 | +1.35% | 414,000 | 902億4559万 | -1.62% | 14.97 | 0.79 |
08/30 | 621 | 629 | 619 | 628 | +1.13% | 334,200 | 890億4042万 | -3.24% | 14.77 | 0.78 |
08/29 | 621 | 624 | 617 | 621 | +1.64% | 410,400 | 880億4793万 | -4.75% | 14.61 | 0.77 |
08/26 | 614 | 615 | 608 | 611 | -0.41% | 543,000 | 866億3009万 | -6.86% | 14.37 | 0.75 |
08/25 | 616 | 616 | 610 | 614 | +0.16% | 470,200 | 869億8455万 | -7.05% | 14.43 | 0.76 |
08/24 | 606 | 613 | 601 | 613 | +2.6% | 386,800 | 868億4277万 | -7.76% | 14.41 | 0.76 |
08/23 | 611 | 611 | 595 | 597 | -1.65% | 555,600 | 846億4511万 | -10.76% | 14.04 | 0.74 |
08/22 | 600 | 618 | 595 | 607 | +3.5% | 978,800 | 860億6296万 | -9.81% | 14.28 | 0.75 |
08/19 | 581 | 596 | 579 | 587 | +0.95% | 737,800 | 831億5638万 | -13.5% | 13.8 | 0.72 |
08/18 | 601 | 607 | 580 | 581 | -3.65% | 1,579,600 | 823億7657万 | -14.93% | 13.67 | 0.72 |
08/17 | 630 | 633 | 600 | 603 | -4.44% | 1,660,800 | 854億9582万 | -12.48% | 14.19 | 0.74 |
08/16 | 640 | 642 | 630 | 631 | -1.94% | 1,132,400 | 894億6577万 | -9.08% | 14.84 | 0.78 |
08/15 | 654 | 657 | 641 | 644 | -2.79% | 1,242,600 | 912億3808万 | -7.68% | 15.14 | 0.79 |
08/12 | 670 | 679 | 650 | 662 | -2.79% | 951,400 | 938億6108万 | -5.29% | 15.57 | 0.82 |
08/10 | 685 | 690 | 679 | 681 | -1.02% | 436,600 | 965億5498万 | -2.85% | 16.02 | 0.84 |
08/09 | 663 | 692 | 657 | 688 | +3.54% | 722,600 | 975億4747万 | -1.99% | 16.19 | 0.85 |
08/08 | 655 | 666 | 643 | 665 | +1.92% | 915,000 | 942億1554万 | -5.34% | 15.63 | 0.82 |
08/05 | 730 | 754 | 651 | 652 | -8.49% | 2,030,400 | 924億4324万 | -7.25% | 15.34 | 0.8 |
08/04 | 683 | 723 | 683 | 713 | +4.24% | 816,400 | 1010億2118万 | +1.21% | 16.76 | 0.88 |