時価総額
2015/04/03～2017/02/24
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 |
| 02/24 | 12,340 | 12,960 | 12,220 | 12,880 | +4.46% | 1,742,100 | 1兆4740億 | +5.25% | 23.98 | 3.65 |
| 02/17 | 12,470 | 12,770 | 12,190 | 12,330 | -0.88% | 1,891,100 | 1兆4110億 | +1.41% | 22.92 | 3.49 |
| 02/10 | 12,620 | 12,640 | 12,250 | 12,440 | -1.19% | 1,419,300 | 1兆4236億 | +2.79% | 23.12 | 3.52 |
| 02/03 | 12,700 | 12,870 | 12,530 | 12,590 | -0.71% | 1,721,300 | 1兆4408億 | +4.44% | 23.4 | 3.57 |
| 01/27 | 12,600 | 12,890 | 12,280 | 12,680 | +0.63% | 1,715,300 | 1兆4511億 | +5.35% | 23.57 | 3.59 |
| 01/20 | 12,890 | 12,980 | 12,480 | 12,600 | -2.25% | 1,814,900 | 1兆4419億 | +5.07% | 23.42 | 3.57 |
| 01/13 | 13,450 | 13,530 | 12,650 | 12,890 | -4.73% | 2,353,700 | 1兆4751億 | +7.44% | 23.96 | 3.65 |
| 01/06 | 13,400 | 13,610 | 13,260 | 13,530 | +1.27% | 1,591,100 | 1兆5484億 | +12.91% | 25.15 | 3.83 |
| 2016 |
| 12/30 | 13,290 | 13,480 | 12,900 | 13,360 | +2.85% | 2,016,400 | 1兆5289億 | +11.82% | 24.83 | 3.78 |
| 12/22 | 12,590 | 13,230 | 12,560 | 12,990 | +3.67% | 2,230,300 | 1兆4866億 | +8.8% | 24.14 | 3.68 |
| 12/16 | 11,750 | 12,620 | 11,710 | 12,530 | +8.02% | 3,043,900 | 1兆4339億 | +4.84% | 23.29 | 3.55 |
| 12/09 | 11,720 | 11,810 | 11,440 | 11,600 | -1.02% | 2,059,900 | 1兆3275億 | -2.84% | 21.56 | 3.29 |
| 12/02 | 11,870 | 12,230 | 11,650 | 11,720 | -0.09% | 3,211,200 | 1兆3412億 | -1.71% | 21.78 | 3.32 |
| 11/25 | 11,460 | 11,950 | 11,400 | 11,730 | +2.89% | 2,237,700 | 1兆3424億 | -1.55% | 21.8 | 3.32 |
| 11/18 | 11,570 | 11,830 | 11,290 | 11,400 | -1.47% | 3,006,200 | 1兆3046億 | -4.14% | 21.09 | 3.21 |
| 11/11 | 12,420 | 12,480 | 11,510 | 11,570 | -6.16% | 2,969,900 | 1兆3241億 | -2.6% | 21.41 | 3.26 |
| 11/04 | 12,510 | 12,690 | 12,180 | 12,330 | -1.6% | 1,291,900 | 1兆4110億 | +4.18% | 22.81 | 3.48 |
| 10/28 | 12,350 | 12,830 | 12,290 | 12,530 | +2.04% | 1,933,700 | 1兆4339億 | +6.47% | 23.18 | 3.53 |
| 10/21 | 11,950 | 12,630 | 11,910 | 12,280 | +2.5% | 2,014,800 | 1兆4053億 | +5.19% | 22.72 | 3.46 |
| 10/14 | 11,890 | 12,050 | 11,850 | 11,980 | +0.76% | 1,113,600 | 1兆3710億 | +3.33% | 22.17 | 3.38 |
| 10/07 | 12,240 | 12,380 | 11,810 | 11,890 | -1.33% | 2,320,200 | 1兆3607億 | +3.05% | 22 | 3.35 |
| 09/30 | 11,970 | 12,670 | 11,620 | 12,050 | +2.64% | 3,751,400 | 1兆3790億 | +4.96% | 22.29 | 3.4 |
| 09/23 | 11,290 | 11,750 | 11,050 | 11,740 | +3.89% | 1,751,200 | 1兆3435億 | +2.86% | 21.72 | 3.31 |
| 09/16 | 10,760 | 11,330 | 10,760 | 11,300 | +2.63% | 1,885,200 | 1兆2932億 | -0.46% | 20.91 | 3.19 |
| 09/09 | 10,990 | 11,350 | 10,740 | 11,010 | +0.92% | 2,157,000 | 1兆2600億 | -2.49% | 20.37 | 3.1 |
| 09/02 | 11,080 | 11,140 | 10,360 | 10,910 | +0.09% | 3,522,600 | 1兆2485億 | -2.81% | 20.19 | 3.08 |
| 08/26 | 11,300 | 11,860 | 10,840 | 10,900 | -3.2% | 3,462,700 | 1兆2474億 | -2.38% | 20.17 | 3.07 |
| 08/19 | 12,130 | 12,160 | 11,200 | 11,260 | -7.17% | 2,221,200 | 1兆2886億 | +1.49% | 20.8 | 3.17 |
| 08/12 | 11,760 | 12,210 | 11,410 | 12,130 | +4.93% | 1,609,400 | 1兆3881億 | +10.27% | 22.4 | 3.41 |
| 08/05 | 12,560 | 12,720 | 11,350 | 11,560 | -9.26% | 2,635,200 | 1兆3229億 | +6.58% | 21.35 | 3.25 |
| 07/29 | 12,570 | 12,800 | 12,160 | 12,740 | +1.68% | 2,418,300 | 1兆4580億 | +19.07% | 23.53 | 3.59 |
| 07/22 | 12,370 | 13,150 | 12,280 | 12,530 | -1.1% | 2,760,000 | 1兆4339億 | +18.68% | 23.14 | 3.53 |
| 07/15 | 13,360 | 13,560 | 12,400 | 12,670 | -3.43% | 3,621,800 | 1兆4499億 | +21.34% | 23.4 | 3.57 |
| 07/08 | 13,430 | 13,630 | 13,030 | 13,120 | -1.5% | 2,745,800 | 1兆5014億 | +27.43% | 24.23 | 3.69 |
| 07/01 | 12,530 | 13,580 | 12,180 | 13,320 | +9.09% | 4,543,000 | 1兆5243億 | +31.31% | 24.6 | 3.75 |
| 06/24 | 11,360 | 12,470 | 11,190 | 12,210 | +8.92% | 2,885,300 | 1兆3973億 | +22.22% | 22.55 | 3.44 |
| 06/17 | 11,340 | 11,360 | 11,090 | 11,210 | -2.52% | 1,811,600 | 1兆2829億 | +13.11% | 20.71 | 3.16 |
| 06/10 | 11,190 | 11,560 | 11,110 | 11,500 | +3.05% | 1,809,900 | 1兆3161億 | +16.59% | 21.24 | 3.24 |
| 06/03 | 10,960 | 11,260 | 10,900 | 11,160 | +0.72% | 2,074,700 | 1兆2771億 | +13.75% | 20.61 | 3.14 |
| 05/27 | 10,420 | 11,470 | 10,340 | 11,080 | +5.93% | 2,180,000 | 1兆2680億 | +13.41% | 20.47 | 3.12 |
| 05/20 | 10,750 | 10,800 | 10,410 | 10,460 | -2.15% | 1,549,200 | 1兆1970億 | +7.48% | 19.31 | 2.94 |
| 05/13 | 10,250 | 10,770 | 10,240 | 10,690 | +5.42% | 2,301,100 | 1兆2234億 | +10.02% | 19.74 | 3.01 |
| 05/06 | 9,940 | 10,170 | 9,890 | 10,140 | -1.36% | 982,700 | 1兆1604億 | +4.71% | 18.72 | 2.85 |
| 04/28 | 10,450 | 10,640 | 10,250 | 10,280 | -2.84% | 1,493,200 | 1兆1764億 | +6.2% | 18.98 | 2.89 |
| 04/22 | 10,200 | 10,740 | 10,200 | 10,580 | +0.95% | 2,126,700 | 1兆2108億 | +9.41% | 19.53 | 2.98 |
| 04/15 | 10,310 | 10,640 | 10,240 | 10,480 | +0.96% | 2,588,100 | 1兆1993億 | +8.86% | 19.35 | 2.95 |
| 04/08 | 10,300 | 10,480 | 9,930 | 10,380 | +1.86% | 3,181,200 | 1兆1879億 | +8.44% | 19.17 | 2.92 |
| 04/01 | 9,800 | 10,550 | 9,600 | 10,190 | +4.41% | 3,558,400 | 1兆1661億 | +6.87% | 18.81 | 2.87 |
| 03/25 | 9,470 | 9,870 | 9,350 | 9,760 | +3.83% | 1,868,100 | 1兆1169億 | +2.75% | 18.02 | 2.75 |
| 03/18 | 9,600 | 9,690 | 9,240 | 9,400 | 0% | 2,218,600 | 1兆757億 | -1.03% | 17.36 | 2.65 |
| 03/11 | 9,280 | 9,540 | 8,990 | 9,400 | +2.96% | 2,323,200 | 1兆757億 | -1.2% | 17.36 | 2.65 |
| 03/04 | 8,970 | 9,150 | 8,630 | 9,130 | +2.7% | 2,138,300 | 1兆448億 | -4.1% | 16.86 | 2.57 |
| 02/26 | 8,230 | 8,990 | 8,170 | 8,890 | +7.63% | 2,631,300 | 1兆174億 | -7.05% | 20.97 | 2.99 |
| 02/19 | 8,330 | 8,770 | 8,030 | 8,260 | +4.16% | 4,350,100 | 9453億327万 | -13.82% | 19.45 | 2.77 |
| 02/12 | 8,920 | 9,230 | 7,700 | 7,930 | -13.52% | 4,064,700 | 9075億3692万 | -17.85% | 18.67 | 2.66 |
| 02/05 | 9,880 | 10,040 | 9,060 | 9,170 | -4.97% | 2,670,800 | 1兆494億 | -5.84% | 21.59 | 3.08 |
| 01/29 | 9,190 | 9,710 | 8,980 | 9,650 | +7.22% | 3,296,000 | 1兆1043億 | -1.63% | 22.72 | 3.24 |
| 01/22 | 9,100 | 9,410 | 8,540 | 9,000 | -3.64% | 2,468,900 | 1兆299億 | -8.81% | 21.19 | 3.02 |
| 01/15 | 9,260 | 9,460 | 9,010 | 9,340 | -1.37% | 2,672,400 | 1兆689億 | -6.18% | 21.99 | 3.13 |
| 01/08 | 10,150 | 10,270 | 9,280 | 9,470 | -7.43% | 2,698,000 | 1兆837億 | -5.64% | 22.3 | 3.18 |
| 2015 |
| 12/30 | 10,100 | 10,320 | 9,740 | 10,230 | +1.89% | 1,083,200 | 1兆1707億 | +1.5% | 24.09 | 3.43 |
| 12/25 | 10,150 | 10,400 | 9,920 | 10,040 | -1.18% | 1,594,300 | 1兆1490億 | -0.23% | 23.64 | 3.37 |
| 12/18 | 9,940 | 10,540 | 9,820 | 10,160 | +0.2% | 2,556,800 | 1兆1627億 | +0.81% | 23.92 | 3.41 |
| 12/11 | 10,200 | 10,620 | 10,080 | 10,140 | +0.2% | 2,124,400 | 1兆1604億 | +0.78% | 23.87 | 3.4 |
| 12/04 | 10,030 | 10,570 | 10,030 | 10,120 | +0.5% | 2,585,600 | 1兆1581億 | +0.82% | 23.83 | 3.39 |
| 11/27 | 9,830 | 10,190 | 9,830 | 10,070 | +1.72% | 1,603,900 | 1兆1524億 | +0.7% | 23.71 | 3.38 |
| 11/20 | 9,860 | 10,000 | 9,760 | 9,900 | -1.39% | 1,309,700 | 1兆1329億 | -0.72% | 23.3 | 3.32 |
| 11/13 | 10,100 | 10,100 | 9,570 | 10,040 | +0.1% | 2,352,300 | 1兆1490億 | +0.82% | 23.63 | 3.37 |
| 11/06 | 9,360 | 10,240 | 9,290 | 10,030 | +5.69% | 1,939,200 | 1兆1478億 | +0.99% | 23.61 | 3.36 |
| 10/30 | 9,220 | 9,640 | 9,170 | 9,490 | +4.06% | 2,246,900 | 1兆860億 | -4.29% | 22.34 | 3.18 |
| 10/23 | 9,420 | 9,620 | 9,080 | 9,120 | -3.49% | 2,225,600 | 1兆437億 | -7.81% | 21.47 | 3.06 |
| 10/16 | 9,410 | 9,520 | 9,120 | 9,450 | +1.83% | 1,689,600 | 1兆814億 | -4.56% | 22.25 | 3.17 |
| 10/09 | 9,810 | 9,860 | 9,050 | 9,280 | -4.72% | 1,996,300 | 1兆620億 | -6.04% | 21.85 | 3.11 |
| 10/02 | 9,900 | 9,970 | 9,100 | 9,740 | -0.61% | 3,058,800 | 1兆1146億 | -1.05% | 22.93 | 3.27 |
| 09/25 | 9,410 | 9,860 | 9,390 | 9,800 | +2.73% | 1,317,100 | 1兆1215億 | -0.24% | 23.07 | 3.29 |
| 09/18 | 10,250 | 10,420 | 9,530 | 9,540 | -6.74% | 2,780,200 | 1兆917億 | -2.59% | 22.46 | 3.2 |
| 09/11 | 9,480 | 10,320 | 9,030 | 10,230 | +8.48% | 2,880,400 | 1兆1707億 | +4.94% | 24.08 | 3.43 |
| 09/04 | 9,860 | 9,900 | 9,140 | 9,430 | -5.23% | 3,137,600 | 1兆792億 | -2.56% | 22.2 | 3.16 |
| 08/28 | 9,670 | 10,180 | 8,880 | 9,950 | -1.39% | 3,903,600 | 1兆1387億 | +3.32% | 23.42 | 3.34 |
| 08/21 | 10,880 | 11,000 | 9,860 | 10,090 | -7.77% | 1,969,500 | 1兆1547億 | +5.59% | 23.75 | 3.38 |
| 08/14 | 11,130 | 11,350 | 10,510 | 10,940 | -1.8% | 2,321,300 | 1兆2520億 | +15.53% | 25.75 | 3.67 |
| 08/07 | 11,220 | 11,850 | 10,970 | 11,140 | +0.09% | 2,208,800 | 1兆2749億 | +19.32% | 26.22 | 3.74 |
| 07/31 | 11,310 | 11,690 | 10,830 | 11,130 | -2.02% | 2,885,900 | 1兆2737億 | +21.29% | 26.2 | 3.73 |
| 07/24 | 10,710 | 11,690 | 10,670 | 11,360 | +7.58% | 2,688,500 | 1兆3000億 | +26.25% | 26.74 | 3.81 |
| 07/17 | 9,960 | 10,660 | 9,820 | 10,560 | +7.54% | 2,042,500 | 1兆2085億 | +19.86% | 24.86 | 3.54 |
| 07/10 | 10,310 | 10,560 | 9,630 | 9,820 | -5.67% | 3,237,300 | 1兆1238億 | +13.59% | 23.11 | 3.29 |
| 07/03 | 9,680 | 10,480 | 9,630 | 10,410 | +6.44% | 3,349,100 | 1兆1913億 | +22.31% | 24.5 | 3.49 |
| 06/26 | 9,520 | 9,950 | 9,510 | 9,780 | +2.52% | 2,644,600 | 1兆1192億 | +17.03% | 23.02 | 3.28 |
| 06/19 | 9,080 | 9,540 | 9,020 | 9,540 | +4.03% | 2,715,200 | 1兆917億 | +15.99% | 22.45 | 3.2 |
| 06/12 | 9,300 | 9,310 | 8,770 | 9,170 | -1.93% | 3,256,700 | 1兆494億 | +13.15% | 21.58 | 3.07 |
| 06/05 | 9,420 | 9,620 | 9,300 | 9,350 | -2.3% | 3,073,000 | 1兆700億 | +16.71% | 22.01 | 3.14 |
| 05/29 | 9,480 | 9,640 | 9,250 | 9,570 | +1.92% | 2,893,700 | 1兆952億 | +21.09% | 22.52 | 3.21 |
| 05/22 | 9,600 | 9,730 | 9,280 | 9,390 | -2.09% | 1,879,300 | 1兆746億 | +20.57% | 22.1 | 3.15 |
| 05/15 | 9,100 | 9,590 | 8,900 | 9,590 | +7.15% | 1,760,200 | 1兆975億 | +24.93% | 22.56 | 3.21 |
| 05/08 | 9,100 | 9,250 | 8,840 | 8,950 | -4.28% | 1,522,800 | 1兆242億 | +18.2% | 21.05 | 3 |
| 05/01 | 8,890 | 9,450 | 8,820 | 9,350 | +6.01% | 2,532,900 | 1兆700億 | +24.8% | 21.99 | 3.13 |
| 04/24 | 8,390 | 8,990 | 8,310 | 8,820 | +4.75% | 2,317,800 | 1兆93億 | +19.33% | 20.75 | 2.96 |
| 04/17 | 9,350 | 9,390 | 8,400 | 8,420 | -9.27% | 2,536,100 | 9636億1423万 | +15.03% | 19.81 | 2.82 |
| 04/10 | 9,050 | 9,370 | 8,900 | 9,280 | +2.54% | 2,045,800 | 1兆620億 | +28.07% | 21.83 | 3.11 |
| 04/03 | 8,400 | 9,050 | 8,080 | 9,050 | +7.87% | 3,754,400 | 1兆357億 | +26.95% | 21.29 | 3.03 |
