時価総額
2016/07/01～2016/11/28
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 |
|---|
| 2016 |
| 11/28 | 3,250 | 3,260 | 3,205 | 3,255 | -0.31% | 522,100 | 6151億6451万 | +3.6% | 17.72 | 1.9 |
| 11/25 | 3,260 | 3,270 | 3,235 | 3,265 | +0.77% | 643,800 | 6170億5441万 | +3.95% | 17.77 | 1.9 |
| 11/24 | 3,250 | 3,250 | 3,225 | 3,240 | +0.31% | 457,200 | 6123億2965万 | +3.22% | 17.64 | 1.89 |
| 11/22 | 3,235 | 3,240 | 3,210 | 3,230 | 0% | 459,100 | 6104億3974万 | +3.13% | 17.58 | 1.88 |
| 11/21 | 3,200 | 3,230 | 3,185 | 3,230 | +0.94% | 599,100 | 6104億3974万 | +3.19% | 17.58 | 1.88 |
| 11/18 | 3,200 | 3,210 | 3,185 | 3,200 | +0.47% | 646,700 | 6047億7002万 | +2.27% | 17.42 | 1.87 |
| 11/17 | 3,115 | 3,195 | 3,115 | 3,185 | +1.92% | 883,900 | 6019億3516万 | +1.79% | 17.34 | 1.86 |
| 11/16 | 3,080 | 3,130 | 3,070 | 3,125 | +1.13% | 489,700 | 5905億9572万 | -0.13% | 17.01 | 1.82 |
| 11/15 | 3,090 | 3,100 | 3,060 | 3,090 | +0.16% | 427,400 | 5839億8105万 | -1.34% | 16.82 | 1.8 |
| 11/14 | 3,075 | 3,095 | 3,055 | 3,085 | +1.31% | 323,600 | 5830億3610万 | -1.66% | 16.79 | 1.8 |
| 11/11 | 3,100 | 3,100 | 3,040 | 3,045 | -1.14% | 585,900 | 5754億7647万 | -3.12% | 16.58 | 1.78 |
| 11/10 | 3,075 | 3,090 | 3,045 | 3,080 | +4.34% | 806,700 | 5820億9114万 | -2.22% | 16.77 | 1.8 |
| 11/09 | 3,065 | 3,095 | 2,902 | 2,952 | -3.69% | 1,252,300 | 5579億34万 | -6.49% | 16.07 | 1.72 |
| 11/08 | 3,080 | 3,080 | 3,040 | 3,065 | -0.33% | 406,400 | 5792億5629万 | -3.4% | 16.69 | 1.79 |
| 11/07 | 3,085 | 3,090 | 3,060 | 3,075 | +0.82% | 393,600 | 5811億4619万 | -3.42% | 16.74 | 1.79 |
| 11/04 | 3,075 | 3,080 | 3,025 | 3,050 | -1.45% | 459,400 | 5764億2143万 | -4.51% | 16.6 | 1.78 |
| 11/02 | 3,115 | 3,140 | 3,080 | 3,095 | -1.59% | 594,400 | 5849億2600万 | -3.43% | 16.85 | 1.8 |
| 11/01 | 3,155 | 3,160 | 3,110 | 3,145 | -0.32% | 774,600 | 5943億7554万 | -2.21% | 17.12 | 1.83 |
| 10/31 | 3,135 | 3,165 | 3,120 | 3,155 | -0.16% | 499,700 | 5962億6544万 | -2.14% | 17.18 | 1.84 |
| 10/28 | 3,170 | 3,180 | 3,130 | 3,160 | -0.32% | 1,339,700 | 5972億1040万 | -2.26% | 17.2 | 1.84 |
| 10/27 | 3,170 | 3,190 | 3,150 | 3,170 | -0.16% | 525,100 | 5991億30万 | -2.19% | 17.26 | 1.85 |
| 10/26 | 3,155 | 3,185 | 3,125 | 3,175 | +0.47% | 537,400 | 6000億4525万 | -2.22% | 17.28 | 1.85 |
| 10/25 | 3,130 | 3,160 | 3,125 | 3,160 | +1.28% | 616,700 | 5972億1040万 | -2.77% | 17.2 | 1.84 |
| 10/24 | 3,155 | 3,180 | 3,110 | 3,120 | -2.65% | 783,600 | 5896億5077万 | -4.09% | 16.99 | 1.82 |
| 10/21 | 3,190 | 3,230 | 3,180 | 3,205 | -0.47% | 868,700 | 6057億1497万 | -1.51% | 17.45 | 1.87 |
| 10/20 | 3,215 | 3,225 | 3,180 | 3,220 | +0.31% | 1,102,900 | 6085億4983万 | -0.95% | 17.53 | 1.88 |
| 10/19 | 3,125 | 3,220 | 3,100 | 3,210 | +4.05% | 1,551,900 | 6066億5993万 | -1.14% | 17.47 | 1.87 |
| 10/18 | 3,245 | 3,245 | 3,050 | 3,085 | -2.83% | 3,105,700 | 5830億3610万 | -4.9% | 16.79 | 1.8 |
| 10/17 | 3,200 | 3,205 | 3,135 | 3,175 | -0.78% | 815,500 | 6000億4525万 | -2.19% | 17.28 | 1.85 |
| 10/14 | 3,190 | 3,205 | 3,175 | 3,200 | -0.16% | 485,500 | 6047億7002万 | -1.39% | 17.42 | 1.87 |
| 10/13 | 3,195 | 3,220 | 3,185 | 3,205 | +0.63% | 525,600 | 6057億1497万 | -1.17% | 17.45 | 1.87 |
| 10/12 | 3,170 | 3,210 | 3,155 | 3,185 | -0.47% | 453,400 | 6019億3516万 | -1.64% | 17.34 | 1.86 |
| 10/11 | 3,215 | 3,230 | 3,185 | 3,200 | -0.31% | 491,300 | 6047億7002万 | -1.05% | 17.42 | 1.87 |
| 10/07 | 3,220 | 3,230 | 3,165 | 3,210 | -0.62% | 507,100 | 6066億5993万 | -0.53% | 17.47 | 1.87 |
| 10/06 | 3,245 | 3,245 | 3,205 | 3,230 | 0% | 599,800 | 6104億3974万 | +0.31% | 17.58 | 1.88 |
| 10/05 | 3,255 | 3,260 | 3,220 | 3,230 | -0.77% | 698,400 | 6104億3974万 | +0.81% | 17.58 | 1.88 |
| 10/04 | 3,335 | 3,335 | 3,210 | 3,255 | -2.4% | 1,018,900 | 6151億6451万 | +2.07% | 17.72 | 1.9 |
| 10/03 | 3,370 | 3,385 | 3,305 | 3,335 | -0.15% | 654,700 | 6302億8376万 | +5.11% | 18.16 | 1.94 |
| 09/30 | 3,295 | 3,375 | 3,280 | 3,340 | +0.45% | 895,200 | 6312億2871万 | +5.86% | 18.18 | 1.95 |
| 09/29 | 3,315 | 3,340 | 3,290 | 3,325 | 0% | 627,900 | 6283億9385万 | +5.99% | 18.1 | 1.94 |
| 09/28 | 3,230 | 3,410 | 3,225 | 3,325 | -1.92% | 1,346,800 | 6283億9385万 | +6.6% | 18.1 | 1.94 |
| 09/27 | 3,310 | 3,390 | 3,295 | 3,390 | +1.5% | 623,800 | 6406億7824万 | +9.32% | 18.45 | 1.98 |
| 09/26 | 3,400 | 3,430 | 3,325 | 3,340 | -1.18% | 753,000 | 6312億2871万 | +8.44% | 18.18 | 1.95 |
| 09/23 | 3,335 | 3,390 | 3,320 | 3,380 | +0.75% | 567,000 | 6387億8833万 | +10.35% | 18.4 | 1.97 |
| 09/21 | 3,290 | 3,360 | 3,270 | 3,355 | +1.05% | 677,100 | 6340億6357万 | +10.18% | 18.26 | 1.96 |
| 09/20 | 3,265 | 3,340 | 3,235 | 3,320 | +2.15% | 781,200 | 6274億4890万 | +9.61% | 18.07 | 1.94 |
| 09/16 | 3,235 | 3,265 | 3,190 | 3,250 | +0.46% | 620,000 | 6142億1955万 | +7.76% | 17.69 | 1.89 |
| 09/15 | 3,155 | 3,250 | 3,145 | 3,235 | +3.03% | 980,100 | 6113億8469万 | +7.55% | 17.61 | 1.89 |
| 09/14 | 3,115 | 3,155 | 3,115 | 3,140 | +0.32% | 466,900 | 5934億3058万 | +4.63% | 17.09 | 1.83 |
| 09/13 | 3,140 | 3,155 | 3,120 | 3,130 | -0.16% | 398,500 | 5915億4068万 | +4.51% | 17.04 | 1.82 |
| 09/12 | 3,070 | 3,145 | 3,050 | 3,135 | +0.48% | 441,000 | 5924億8563万 | +4.92% | 17.07 | 1.83 |
| 09/09 | 3,140 | 3,140 | 3,095 | 3,120 | -0.95% | 502,100 | 5896億5077万 | +4.66% | 16.99 | 1.82 |
| 09/08 | 3,135 | 3,160 | 3,120 | 3,150 | +0.16% | 481,000 | 5953億2049万 | +5.99% | 17.15 | 1.84 |
| 09/07 | 3,140 | 3,185 | 3,130 | 3,145 | +0.32% | 845,000 | 5943億7554万 | +6.14% | 17.12 | 1.83 |
| 09/06 | 3,110 | 3,145 | 3,110 | 3,135 | +1.13% | 440,600 | 5924億8563万 | +6.06% | 17.07 | 1.83 |
| 09/05 | 3,100 | 3,115 | 3,070 | 3,100 | +1.14% | 433,400 | 5858億7096万 | +5.08% | 16.88 | 1.81 |
| 09/02 | 3,040 | 3,075 | 3,030 | 3,065 | +0.66% | 402,400 | 5792億5629万 | +4.04% | 16.69 | 1.79 |
| 09/01 | 3,025 | 3,050 | 2,985 | 3,045 | +1% | 632,400 | 5754億7647万 | +3.43% | 16.58 | 1.78 |
| 08/31 | 2,859 | 3,015 | 2,845 | 3,015 | +6.24% | 1,012,200 | 5698億675万 | +2.41% | 16.54 | 1.77 |
| 08/30 | 2,858 | 2,860 | 2,824 | 2,838 | -0.7% | 400,100 | 5363億5541万 | -3.67% | 15.57 | 1.67 |
| 08/29 | 2,890 | 2,902 | 2,850 | 2,858 | +0.04% | 804,400 | 5401億3522万 | -3.35% | 15.68 | 1.68 |
| 08/26 | 2,867 | 2,881 | 2,851 | 2,857 | -1% | 1,983,100 | 5399億4623万 | -3.71% | 15.67 | 1.68 |
| 08/25 | 2,884 | 2,897 | 2,865 | 2,886 | +0.21% | 692,400 | 5454億2696万 | -3.02% | 15.83 | 1.7 |
| 08/24 | 2,888 | 2,888 | 2,858 | 2,880 | -0.17% | 512,900 | 5442億9302万 | -3.58% | 15.8 | 1.69 |
| 08/23 | 2,853 | 2,900 | 2,846 | 2,885 | +0.59% | 579,200 | 5452億3797万 | -3.87% | 15.83 | 1.69 |
| 08/22 | 2,861 | 2,874 | 2,832 | 2,868 | +0.39% | 430,500 | 5420億2513万 | -4.59% | 15.73 | 1.68 |
| 08/19 | 2,923 | 2,927 | 2,840 | 2,857 | -2.02% | 489,700 | 5399億4623万 | -4.99% | 15.67 | 1.68 |
| 08/18 | 2,951 | 2,970 | 2,916 | 2,916 | -1.19% | 385,600 | 5510億9668万 | -2.99% | 16 | 1.71 |
| 08/17 | 2,956 | 2,968 | 2,928 | 2,951 | -0.1% | 332,400 | 5577億1135万 | -1.7% | 16.19 | 1.73 |
| 08/16 | 2,986 | 2,997 | 2,945 | 2,954 | -1.24% | 465,700 | 5582億7832万 | -1.34% | 16.2 | 1.74 |
| 08/15 | 3,050 | 3,050 | 2,986 | 2,991 | -2.09% | 250,100 | 5652億7098万 | +0.23% | 16.41 | 1.76 |
| 08/12 | 3,080 | 3,100 | 3,050 | 3,055 | 0% | 364,300 | 5773億6638万 | +2.72% | 16.76 | 1.79 |
| 08/10 | 2,993 | 3,060 | 2,986 | 3,055 | +2.35% | 481,600 | 5773億6638万 | +3.1% | 16.76 | 1.79 |
| 08/09 | 2,978 | 2,986 | 2,944 | 2,985 | +0.95% | 224,300 | 5641億3703万 | +1.05% | 16.37 | 1.75 |
| 08/08 | 3,000 | 3,020 | 2,930 | 2,957 | +0.2% | 280,600 | 5588億4530万 | +0.34% | 16.22 | 1.74 |
| 08/05 | 2,907 | 2,971 | 2,907 | 2,951 | +1.51% | 692,900 | 5577億1135万 | +0.31% | 16.19 | 1.73 |
| 08/04 | 2,920 | 2,940 | 2,878 | 2,907 | -0.17% | 382,500 | 5493億9577万 | -1.02% | 15.95 | 1.71 |
| 08/03 | 2,930 | 2,942 | 2,905 | 2,912 | -2.08% | 372,700 | 5503億4072万 | -0.72% | 15.97 | 1.71 |
| 08/02 | 2,971 | 3,010 | 2,964 | 2,974 | -0.57% | 292,800 | 5620億5814万 | +1.61% | 16.31 | 1.75 |
| 08/01 | 2,991 | 2,996 | 2,954 | 2,991 | -0.47% | 284,700 | 5652億7098万 | +2.54% | 16.41 | 1.76 |
| 07/29 | 2,987 | 3,025 | 2,923 | 3,005 | +0.27% | 679,200 | 5679億1685万 | +3.51% | 16.48 | 1.77 |
| 07/28 | 3,040 | 3,040 | 2,984 | 2,997 | -2.06% | 409,600 | 5664億492万 | +3.52% | 16.44 | 1.76 |
| 07/27 | 3,090 | 3,120 | 3,055 | 3,060 | -0.33% | 503,000 | 5783億1133万 | +5.99% | 16.79 | 1.8 |
| 07/26 | 3,095 | 3,105 | 3,055 | 3,070 | -0.97% | 409,500 | 5802億124万 | +6.71% | 16.84 | 1.8 |
| 07/25 | 3,125 | 3,145 | 3,090 | 3,100 | -0.48% | 375,100 | 5858億7096万 | +8.2% | 17.01 | 1.82 |
| 07/22 | 3,050 | 3,155 | 3,025 | 3,115 | +0.81% | 653,300 | 5887億582万 | +9.34% | 17.09 | 1.83 |
| 07/21 | 3,165 | 3,165 | 3,075 | 3,090 | -1.9% | 517,900 | 5839億8105万 | +9.03% | 16.95 | 1.82 |
| 07/20 | 3,190 | 3,190 | 3,130 | 3,150 | -2.17% | 739,100 | 5953億2049万 | +11.66% | 17.28 | 1.85 |
| 07/19 | 3,105 | 3,225 | 3,085 | 3,220 | +6.45% | 782,700 | 6085億4983万 | +14.71% | 17.66 | 1.89 |
| 07/15 | 2,950 | 3,085 | 2,937 | 3,025 | +5.22% | 1,093,100 | 5716億9666万 | +8.42% | 16.59 | 1.78 |
| 07/14 | 2,859 | 2,883 | 2,845 | 2,875 | +0.98% | 415,000 | 5433億4806万 | +3.27% | 15.77 | 1.69 |
| 07/13 | 2,851 | 2,875 | 2,832 | 2,847 | +1.64% | 397,400 | 5380億5633万 | +2.23% | 15.62 | 1.67 |
| 07/12 | 2,818 | 2,839 | 2,791 | 2,801 | +1.12% | 525,200 | 5293億6276万 | +0.47% | 15.37 | 1.65 |
| 07/11 | 2,778 | 2,785 | 2,749 | 2,770 | +2.74% | 295,300 | 5235億405万 | -0.89% | 15.2 | 1.63 |
| 07/08 | 2,762 | 2,778 | 2,695 | 2,696 | -1.82% | 368,400 | 5095億1874万 | -3.82% | 14.79 | 1.58 |
| 07/07 | 2,753 | 2,772 | 2,736 | 2,746 | -0.65% | 253,900 | 5189億6827万 | -2.42% | 15.06 | 1.61 |
| 07/06 | 2,788 | 2,789 | 2,727 | 2,764 | -2.37% | 382,200 | 5223億7010万 | -2.09% | 15.16 | 1.62 |
| 07/05 | 2,818 | 2,835 | 2,803 | 2,831 | +0.18% | 171,200 | 5350億3248万 | -0.07% | 15.53 | 1.66 |
| 07/04 | 2,785 | 2,828 | 2,776 | 2,826 | +0.25% | 152,300 | 5340億8752万 | -0.53% | 15.5 | 1.66 |
| 07/01 | 2,823 | 2,834 | 2,803 | 2,819 | -0.18% | 280,700 | 5327億6459万 | -1.05% | 15.46 | 1.66 |
