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 |
|---|
| 2016 |
| 12/30 | 1,391 | 1,408 | 1,391 | 1,403 | +0.36% | 29,300 | 405億2224万 | +1.96% | 27.51 | 0.55 |
| 12/29 | 1,380 | 1,398 | 1,368 | 1,398 | +1.53% | 66,500 | 403億7783万 | +2.04% | 27.41 | 0.55 |
| 12/28 | 1,364 | 1,379 | 1,352 | 1,377 | +0.44% | 34,200 | 397億7130万 | +0.88% | 27 | 0.54 |
| 12/27 | 1,355 | 1,374 | 1,354 | 1,371 | +0.88% | 33,000 | 395億9800万 | +0.73% | 26.88 | 0.54 |
| 12/26 | 1,370 | 1,370 | 1,353 | 1,359 | -1.09% | 30,300 | 392億5141万 | +0.22% | 26.65 | 0.54 |
| 12/22 | 1,393 | 1,398 | 1,367 | 1,374 | -0.87% | 37,200 | 396億8465万 | +1.7% | 26.94 | 0.54 |
| 12/21 | 1,420 | 1,420 | 1,378 | 1,386 | -2.39% | 57,300 | 400億3124万 | +3.05% | 27.18 | 0.55 |
| 12/20 | 1,361 | 1,428 | 1,353 | 1,420 | +5.11% | 118,700 | 410億1325万 | +5.97% | 27.84 | 0.56 |
| 12/19 | 1,404 | 1,415 | 1,345 | 1,351 | -5.79% | 120,800 | 390億2035万 | +1.27% | 26.49 | 0.53 |
| 12/16 | 1,426 | 1,450 | 1,422 | 1,434 | +2.43% | 87,200 | 414億1760万 | +7.82% | 28.12 | 0.57 |
| 12/15 | 1,402 | 1,408 | 1,393 | 1,400 | +0.5% | 31,900 | 404億3560万 | +5.9% | 27.45 | 0.55 |
| 12/14 | 1,429 | 1,429 | 1,391 | 1,393 | -2.52% | 49,000 | 402億3342万 | +6.09% | 27.31 | 0.55 |
| 12/13 | 1,425 | 1,429 | 1,415 | 1,429 | 0% | 22,400 | 412億7319万 | +9.5% | 28.02 | 0.56 |
| 12/12 | 1,428 | 1,431 | 1,397 | 1,429 | +1.93% | 45,100 | 412億7319万 | +10.35% | 28.02 | 0.56 |
| 12/09 | 1,371 | 1,404 | 1,365 | 1,402 | +0.5% | 62,500 | 404億9336万 | +9.19% | 27.49 | 0.55 |
| 12/08 | 1,381 | 1,397 | 1,376 | 1,395 | +2.5% | 34,500 | 402億9118万 | +9.41% | 27.35 | 0.55 |
| 12/07 | 1,397 | 1,403 | 1,348 | 1,361 | -2.58% | 96,800 | 393億918万 | +7.42% | 26.69 | 0.54 |
| 12/06 | 1,404 | 1,410 | 1,390 | 1,397 | 0% | 75,900 | 403億4895万 | +10.79% | 27.39 | 0.55 |
| 12/05 | 1,372 | 1,400 | 1,367 | 1,397 | +1.9% | 63,900 | 403億4895万 | +11.4% | 27.39 | 0.55 |
| 12/02 | 1,341 | 1,371 | 1,336 | 1,371 | +2.62% | 74,900 | 395億9800万 | +9.94% | 26.88 | 0.54 |
| 12/01 | 1,339 | 1,350 | 1,326 | 1,336 | -0.3% | 40,200 | 385億8711万 | +7.57% | 26.2 | 0.53 |
| 11/30 | 1,310 | 1,345 | 1,303 | 1,340 | +2.06% | 54,400 | 387億264万 | +8.33% | 26.28 | 0.53 |
| 11/29 | 1,300 | 1,319 | 1,294 | 1,313 | +1% | 62,800 | 379億2281万 | +6.57% | 25.75 | 0.52 |
| 11/28 | 1,279 | 1,300 | 1,270 | 1,300 | +2.36% | 42,000 | 375億4734万 | +5.95% | 25.49 | 0.51 |
| 11/25 | 1,254 | 1,272 | 1,245 | 1,270 | +0.87% | 48,500 | 366億8086万 | +3.93% | 24.9 | 0.5 |
| 11/24 | 1,278 | 1,279 | 1,255 | 1,259 | -0.16% | 29,600 | 363億6315万 | +3.37% | 24.69 | 0.5 |
| 11/22 | 1,288 | 1,294 | 1,253 | 1,261 | -1.41% | 74,500 | 364億2092万 | +3.96% | 24.73 | 0.5 |
| 11/21 | 1,262 | 1,292 | 1,244 | 1,279 | +1.83% | 60,000 | 369億4081万 | +5.97% | 25.08 | 0.51 |
| 11/18 | 1,233 | 1,270 | 1,223 | 1,256 | +1.95% | 96,400 | 362億7651万 | +4.58% | 24.63 | 0.5 |
| 11/17 | 1,213 | 1,235 | 1,210 | 1,232 | +0.82% | 77,300 | 355億8332万 | +3.01% | 24.16 | 0.49 |
| 11/16 | 1,256 | 1,265 | 1,200 | 1,222 | -2.86% | 85,100 | 352億9450万 | +2.6% | 23.96 | 0.48 |
| 11/15 | 1,250 | 1,263 | 1,227 | 1,258 | +0.4% | 41,400 | 363億3427万 | +5.89% | 24.67 | 0.5 |
| 11/14 | 1,262 | 1,270 | 1,241 | 1,253 | -1.03% | 47,700 | 361億8986万 | +6.01% | 24.57 | 0.5 |
| 11/11 | 1,240 | 1,270 | 1,240 | 1,266 | +2.93% | 59,200 | 365億6533万 | +7.47% | 24.82 | 0.5 |
| 11/10 | 1,198 | 1,237 | 1,197 | 1,230 | +5.31% | 57,400 | 355億2556万 | +4.86% | 24.12 | 0.49 |
| 11/09 | 1,210 | 1,243 | 1,141 | 1,168 | -1.85% | 87,300 | 337億3484万 | 0% | 22.9 | 0.46 |
| 11/08 | 1,200 | 1,205 | 1,180 | 1,190 | +0.93% | 28,000 | 343億7026万 | +1.97% | 23.33 | 0.47 |
| 11/07 | 1,158 | 1,191 | 1,158 | 1,179 | +1.81% | 34,500 | 340億5255万 | +1.2% | 23.12 | 0.47 |
| 11/04 | 1,176 | 1,176 | 1,146 | 1,158 | -3.1% | 47,500 | 334億4601万 | -0.43% | 22.71 | 0.46 |
| 11/02 | 1,196 | 1,199 | 1,176 | 1,195 | +0.93% | 34,400 | 345億1467万 | +2.93% | 23.43 | 0.47 |
| 11/01 | 1,217 | 1,217 | 1,169 | 1,184 | -2.55% | 78,900 | 341億9696万 | +2.42% | 23.22 | 0.47 |
| 10/31 | 1,218 | 1,226 | 1,208 | 1,215 | -0.65% | 24,000 | 350億9232万 | +5.47% | 23.82 | 0.48 |
| 10/28 | 1,235 | 1,235 | 1,215 | 1,223 | -0.41% | 47,400 | 353億2338万 | +6.72% | 23.98 | 0.48 |
| 10/27 | 1,225 | 1,230 | 1,216 | 1,228 | -0.08% | 22,300 | 354億6779万 | +7.72% | 24.08 | 0.49 |
| 10/26 | 1,217 | 1,230 | 1,217 | 1,229 | +0.49% | 34,800 | 354億9668万 | +8.57% | 24.1 | 0.49 |
| 10/25 | 1,225 | 1,235 | 1,220 | 1,223 | +0.49% | 64,600 | 353億2338万 | +8.71% | 23.98 | 0.48 |
| 10/24 | 1,175 | 1,225 | 1,170 | 1,217 | +4.2% | 54,700 | 351億5009万 | +9.05% | 23.86 | 0.48 |
| 10/21 | 1,188 | 1,191 | 1,160 | 1,168 | -1.77% | 50,900 | 337億3484万 | +5.32% | 22.9 | 0.46 |
| 10/20 | 1,162 | 1,190 | 1,158 | 1,189 | +2.68% | 28,900 | 343億4137万 | +7.6% | 23.31 | 0.47 |
| 10/19 | 1,135 | 1,162 | 1,133 | 1,158 | +1.67% | 27,500 | 334億4601万 | +5.37% | 22.71 | 0.46 |
| 10/18 | 1,121 | 1,143 | 1,121 | 1,139 | +1.61% | 23,600 | 328億9725万 | +3.92% | 22.33 | 0.45 |
| 10/17 | 1,126 | 1,135 | 1,079 | 1,121 | -0.44% | 28,200 | 323億7736万 | +2.47% | 21.98 | 0.44 |
| 10/14 | 1,118 | 1,129 | 1,115 | 1,126 | +0.45% | 20,100 | 325億2177万 | +3.11% | 22.08 | 0.44 |
| 10/13 | 1,125 | 1,141 | 1,115 | 1,121 | -0.09% | 39,300 | 323億7736万 | +2.84% | 21.98 | 0.44 |
| 10/12 | 1,130 | 1,154 | 1,117 | 1,122 | -0.71% | 50,400 | 324億624万 | +3.13% | 22 | 0.44 |
| 10/11 | 1,120 | 1,137 | 1,106 | 1,130 | +0.71% | 21,400 | 326億3730万 | +4.15% | 22.16 | 0.45 |
| 10/07 | 1,143 | 1,143 | 1,115 | 1,122 | -2.18% | 12,800 | 324億624万 | +3.7% | 22 | 0.44 |
| 10/06 | 1,143 | 1,148 | 1,134 | 1,147 | +1.15% | 24,200 | 331億2831万 | +6.3% | 22.49 | 0.45 |
| 10/05 | 1,113 | 1,139 | 1,113 | 1,134 | +1.52% | 21,100 | 327億5283万 | +5.59% | 22.24 | 0.45 |
| 10/04 | 1,136 | 1,136 | 1,105 | 1,117 | -1.24% | 33,900 | 322億6183万 | +4.49% | 21.9 | 0.44 |
| 10/03 | 1,142 | 1,155 | 1,129 | 1,131 | -0.88% | 19,500 | 326億6619万 | +6.2% | 22.18 | 0.45 |
| 09/30 | 1,130 | 1,146 | 1,117 | 1,141 | +0.18% | 37,300 | 329億5501万 | +7.64% | 22.37 | 0.45 |
| 09/29 | 1,110 | 1,147 | 1,110 | 1,139 | +3.64% | 57,200 | 328億9725万 | +7.96% | 22.33 | 0.45 |
| 09/28 | 1,083 | 1,106 | 1,079 | 1,099 | +1.85% | 32,200 | 317億4194万 | +4.57% | 21.55 | 0.43 |
| 09/27 | 1,070 | 1,079 | 1,046 | 1,079 | +0.84% | 26,900 | 311億6429万 | +2.96% | 21.16 | 0.43 |
| 09/26 | 1,075 | 1,076 | 1,065 | 1,070 | -0.93% | 12,600 | 309億435万 | +2.29% | 20.98 | 0.42 |
| 09/23 | 1,078 | 1,087 | 1,073 | 1,080 | +1.22% | 30,600 | 311億9317万 | +3.35% | 21.18 | 0.43 |
| 09/21 | 1,036 | 1,067 | 1,028 | 1,067 | +2.99% | 35,200 | 308億1770万 | +2.3% | 20.92 | 0.42 |
| 09/20 | 1,039 | 1,054 | 1,032 | 1,036 | -1.43% | 27,100 | 299億2234万 | -0.58% | 20.31 | 0.41 |
| 09/16 | 1,028 | 1,051 | 1,020 | 1,051 | +4.37% | 30,600 | 303億5558万 | +0.86% | 20.61 | 0.42 |
| 09/15 | 1,021 | 1,029 | 1,006 | 1,007 | -2.42% | 51,900 | 290億8475万 | -3.45% | 19.75 | 0.4 |
| 09/14 | 1,050 | 1,058 | 1,024 | 1,032 | -2.27% | 57,500 | 298億681万 | -1.24% | 20.24 | 0.41 |
| 09/13 | 1,057 | 1,064 | 1,047 | 1,056 | +0.09% | 28,800 | 304億9999万 | +0.86% | 20.71 | 0.42 |
| 09/12 | 1,069 | 1,072 | 1,051 | 1,055 | -2.22% | 22,600 | 304億7111万 | +0.57% | 20.69 | 0.42 |
| 09/09 | 1,075 | 1,083 | 1,071 | 1,079 | -0.64% | 29,900 | 311億6429万 | +2.57% | 21.16 | 0.43 |
| 09/08 | 1,080 | 1,086 | 1,074 | 1,086 | +0.74% | 31,000 | 313億6647万 | +3.04% | 21.29 | 0.43 |
| 09/07 | 1,061 | 1,078 | 1,060 | 1,078 | +0.28% | 31,000 | 311億3541万 | +2.18% | 21.14 | 0.43 |
| 09/06 | 1,059 | 1,076 | 1,059 | 1,075 | +1.51% | 23,700 | 310億4876万 | +1.7% | 21.08 | 0.42 |
| 09/05 | 1,050 | 1,062 | 1,049 | 1,059 | +1.44% | 28,200 | 305億8664万 | -0.09% | 20.77 | 0.42 |
| 09/02 | 1,057 | 1,057 | 1,040 | 1,044 | -1.69% | 22,100 | 301億5340万 | -1.88% | 20.47 | 0.41 |
| 09/01 | 1,062 | 1,069 | 1,051 | 1,062 | +1.34% | 27,500 | 306億7329万 | -0.65% | 20.82 | 0.42 |
| 08/31 | 1,031 | 1,060 | 1,031 | 1,048 | +2.14% | 71,600 | 302億6893万 | -2.33% | 20.55 | 0.41 |
| 08/30 | 1,019 | 1,030 | 1,019 | 1,026 | +1.38% | 29,700 | 296億3351万 | -4.74% | 20.12 | 0.41 |
| 08/29 | 1,016 | 1,030 | 1,010 | 1,012 | +0.4% | 30,600 | 292億2916万 | -6.56% | 19.84 | 0.4 |
| 08/26 | 1,013 | 1,016 | 1,005 | 1,008 | -0.88% | 25,700 | 291億1363万 | -7.35% | 19.77 | 0.4 |
| 08/25 | 1,024 | 1,026 | 1,015 | 1,017 | 0% | 14,200 | 293億7357万 | -7.04% | 19.94 | 0.4 |
| 08/24 | 1,026 | 1,028 | 1,012 | 1,017 | -0.49% | 24,300 | 293億7357万 | -7.46% | 19.94 | 0.4 |
| 08/23 | 1,040 | 1,040 | 1,020 | 1,022 | -1.73% | 42,400 | 295億1798万 | -7.51% | 20.04 | 0.4 |
| 08/22 | 1,026 | 1,045 | 1,025 | 1,040 | +1.36% | 19,100 | 300億3787万 | -6.22% | 20.39 | 0.41 |
| 08/19 | 1,032 | 1,039 | 1,024 | 1,026 | -0.58% | 29,700 | 296億3351万 | -7.73% | 20.12 | 0.41 |
| 08/18 | 1,029 | 1,052 | 1,029 | 1,032 | -0.29% | 22,500 | 298億681万 | -7.53% | 20.24 | 0.41 |
| 08/17 | 1,030 | 1,038 | 1,025 | 1,035 | -0.29% | 36,800 | 298億9346万 | -7.51% | 20.29 | 0.41 |
| 08/16 | 1,061 | 1,071 | 1,037 | 1,038 | -1.7% | 39,300 | 299億8011万 | -7.4% | 20.35 | 0.41 |
| 08/15 | 1,055 | 1,069 | 1,050 | 1,056 | +0.09% | 10,100 | 304億9999万 | -5.71% | 20.71 | 0.42 |
| 08/12 | 1,068 | 1,068 | 1,047 | 1,055 | 0% | 44,100 | 304億7111万 | -5.89% | 20.69 | 0.42 |
| 08/10 | 1,099 | 1,106 | 1,053 | 1,055 | -4.09% | 51,600 | 304億7111万 | -5.97% | 20.69 | 0.42 |
| 08/09 | 1,092 | 1,122 | 1,084 | 1,100 | -0.09% | 39,400 | 317億7083万 | -2.14% | 21.57 | 0.43 |
| 08/08 | 1,126 | 1,126 | 1,101 | 1,101 | -2.22% | 33,700 | 317億9971万 | -2.13% | 21.59 | 0.44 |
| 08/05 | 1,119 | 1,145 | 1,119 | 1,126 | +0.45% | 28,300 | 325億2177万 | 0% | 22.08 | 0.44 |
| 08/04 | 1,106 | 1,133 | 1,106 | 1,121 | +0.72% | 19,700 | 323億7736万 | -0.36% | 21.98 | 0.44 |
