時価総額
2015/11/04～2016/03/31
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 |
| 03/31 | 531 | 531 | 521 | 526 | -1.31% | 31,000 | 349億273万 | -1.5% | 20.75 | - |
| 03/30 | 527 | 535 | 527 | 533 | -0.74% | 35,000 | 353億6721万 | 0% | 21.03 | - |
| 03/29 | 538 | 547 | 534 | 537 | -0.92% | 39,000 | 356億3263万 | +0.94% | 21.18 | - |
| 03/28 | 540 | 551 | 524 | 542 | +0.18% | 56,000 | 359億6441万 | +2.26% | 21.38 | - |
| 03/25 | 545 | 546 | 535 | 541 | +0.37% | 37,000 | 358億9805万 | +2.27% | 21.34 | - |
| 03/24 | 552 | 552 | 534 | 539 | -2.71% | 55,000 | 357億6534万 | +2.08% | 21.26 | - |
| 03/23 | 557 | 560 | 551 | 554 | +0.18% | 23,000 | 367億6067万 | +5.32% | 21.86 | - |
| 03/22 | 555 | 555 | 545 | 553 | +1.84% | 33,000 | 366億9431万 | +5.53% | 21.82 | - |
| 03/18 | 547 | 547 | 539 | 543 | +0.18% | 24,000 | 360億3076万 | +4.22% | 21.42 | - |
| 03/17 | 547 | 547 | 542 | 542 | +0.56% | 13,000 | 359億6441万 | +4.63% | 21.38 | - |
| 03/16 | 545 | 545 | 539 | 539 | -1.1% | 20,000 | 357億6534万 | +4.46% | 21.26 | - |
| 03/15 | 543 | 548 | 539 | 545 | +0.37% | 19,000 | 361億6347万 | +5.83% | 21.5 | - |
| 03/14 | 540 | 548 | 540 | 543 | +0.74% | 21,000 | 360億3076万 | +5.64% | 21.42 | - |
| 03/11 | 536 | 542 | 529 | 539 | -0.37% | 42,000 | 357億6534万 | +5.07% | 21.26 | - |
| 03/10 | 534 | 548 | 531 | 541 | +0.19% | 45,000 | 358億9805万 | +5.66% | 21.34 | - |
| 03/09 | 540 | 544 | 532 | 540 | 0% | 60,000 | 358億3170万 | +5.47% | 21.3 | - |
| 03/08 | 512 | 542 | 512 | 540 | +3.85% | 56,000 | 358億3170万 | +5.26% | 21.3 | - |
| 03/07 | 512 | 523 | 512 | 520 | +1.56% | 47,000 | 345億460万 | +1.17% | 20.51 | - |
| 03/04 | 510 | 514 | 503 | 512 | -0.19% | 44,000 | 339億7376万 | -0.78% | 20.2 | - |
| 03/03 | 524 | 526 | 510 | 513 | -2.29% | 42,000 | 340億4011万 | -0.77% | 20.24 | - |
| 03/02 | 513 | 525 | 513 | 525 | +2.34% | 21,000 | 348億3637万 | +1.35% | 20.71 | - |
| 03/01 | 505 | 521 | 505 | 513 | +0.2% | 16,000 | 340億4011万 | -0.77% | 20.24 | - |
| 02/29 | 538 | 538 | 512 | 512 | -3.03% | 42,000 | 339億7376万 | -0.97% | 20.2 | - |
| 02/26 | 535 | 535 | 527 | 528 | +0.38% | 30,000 | 350億3544万 | +2.13% | 20.83 | - |
| 02/25 | 517 | 532 | 517 | 526 | +3.75% | 53,000 | 349億273万 | +2.14% | 20.75 | - |
| 02/24 | 502 | 510 | 487 | 507 | +2.01% | 51,000 | 336億4198万 | -1.36% | 20 | - |
| 02/23 | 507 | 507 | 497 | 497 | -1.78% | 31,000 | 329億7843万 | -3.12% | 19.61 | - |
| 02/22 | 508 | 515 | 504 | 506 | -0.39% | 18,000 | 335億7563万 | -1.36% | 19.96 | - |
| 02/19 | 516 | 516 | 505 | 508 | 0% | 32,000 | 337億834万 | -0.97% | 20.04 | - |
| 02/18 | 521 | 521 | 508 | 508 | +0.59% | 39,000 | 337億834万 | -0.78% | 20.04 | - |
| 02/17 | 501 | 512 | 498 | 505 | +2.43% | 41,000 | 335億927万 | -1.37% | 19.92 | - |
| 02/16 | 494 | 501 | 490 | 493 | +1.23% | 30,000 | 327億1301万 | -3.52% | 19.45 | - |
| 02/15 | 479 | 490 | 479 | 487 | +4.28% | 26,000 | 323億1488万 | -4.88% | 19.21 | - |
| 02/12 | 480 | 493 | 467 | 467 | -3.91% | 50,000 | 309億8778万 | -9.14% | 18.42 | - |
| 02/10 | 499 | 500 | 481 | 486 | -3.57% | 50,000 | 322億4853万 | -5.81% | 19.17 | - |
| 02/09 | 515 | 515 | 495 | 504 | -3.26% | 29,000 | 334億4292万 | -2.51% | 19.88 | - |
| 02/08 | 524 | 524 | 505 | 521 | -0.95% | 20,000 | 345億7095万 | +0.58% | 20.55 | - |
| 02/05 | 520 | 528 | 514 | 526 | +1.15% | 26,000 | 349億273万 | +1.15% | 20.75 | - |
| 02/04 | 541 | 541 | 512 | 520 | -3.88% | 39,000 | 345億460万 | -0.19% | 20.51 | - |
| 02/03 | 551 | 558 | 540 | 541 | -4.75% | 149,000 | 358億9805万 | +3.84% | 21.34 | - |
| 02/02 | 560 | 568 | 549 | 568 | -0.18% | 67,000 | 376億8964万 | +9.02% | 22.41 | - |
| 02/01 | 558 | 569 | 549 | 569 | +3.45% | 83,000 | 377億5599万 | +9.42% | 22.45 | - |
| 01/29 | 527 | 550 | 525 | 550 | +2.8% | 37,000 | 364億9525万 | +6.18% | 21.7 | - |
| 01/28 | 537 | 541 | 535 | 535 | -0.37% | 46,000 | 354億9992万 | +3.28% | 21.11 | - |
| 01/27 | 527 | 537 | 520 | 537 | +5.92% | 53,000 | 356億3263万 | +3.47% | 21.18 | - |
| 01/26 | 513 | 513 | 505 | 507 | -1.55% | 19,000 | 336億4198万 | -2.5% | 20 | - |
| 01/25 | 523 | 523 | 501 | 515 | +1.78% | 27,000 | 341億7282万 | -1.34% | 20.32 | - |
| 01/22 | 484 | 506 | 484 | 506 | +4.98% | 46,000 | 335億7563万 | -3.25% | 19.96 | - |
| 01/21 | 495 | 503 | 480 | 482 | -4.55% | 57,000 | 319億8311万 | -8.37% | 19.01 | - |
| 01/20 | 489 | 505 | 481 | 505 | +3.48% | 75,000 | 335億927万 | -4.54% | 19.92 | - |
| 01/19 | 493 | 504 | 488 | 488 | -0.41% | 21,000 | 323億8124万 | -8.27% | 19.25 | - |
| 01/18 | 494 | 494 | 484 | 490 | -1.01% | 22,000 | 325億1395万 | -8.58% | 19.33 | - |
| 01/15 | 503 | 513 | 495 | 495 | +0.41% | 9,000 | 328億4572万 | -8.33% | 19.53 | - |
| 01/14 | 503 | 503 | 493 | 493 | -1.99% | 29,000 | 327億1301万 | -9.21% | 19.45 | - |
| 01/13 | 506 | 510 | 497 | 503 | +1% | 18,000 | 333億7656万 | -7.88% | 19.84 | - |
| 01/12 | 512 | 512 | 498 | 498 | -2.73% | 38,000 | 330億4479万 | -9.45% | 19.65 | - |
| 01/08 | 519 | 524 | 512 | 512 | -1.54% | 35,000 | 339億7376万 | -7.58% | 20.2 | - |
| 01/07 | 520 | 524 | 520 | 520 | -0.95% | 21,000 | 345億460万 | -6.64% | 20.51 | - |
| 01/06 | 525 | 527 | 522 | 525 | +0.19% | 27,000 | 348億3637万 | -6.25% | 20.71 | - |
| 01/05 | 523 | 533 | 523 | 524 | -1.32% | 20,000 | 347億7002万 | -6.93% | 20.67 | - |
| 01/04 | 553 | 553 | 530 | 531 | -4.15% | 36,000 | 352億3450万 | -6.02% | 20.95 | - |
| 2015 |
| 12/30 | 550 | 557 | 550 | 554 | +0.73% | 6,000 | 367億6067万 | -2.46% | 21.86 | - |
| 12/29 | 547 | 550 | 537 | 550 | +2.23% | 52,000 | 364億9525万 | -3.34% | 21.7 | - |
| 12/28 | 538 | 539 | 528 | 538 | +1.51% | 33,000 | 356億9899万 | -5.78% | 21.22 | - |
| 12/25 | 531 | 531 | 525 | 530 | -0.19% | 47,000 | 351億6815万 | -7.5% | 20.91 | - |
| 12/24 | 540 | 542 | 525 | 531 | -1.67% | 70,000 | 352億3450万 | -7.81% | 20.95 | - |
| 12/22 | 544 | 545 | 540 | 540 | -1.1% | 34,000 | 358億3170万 | -6.57% | 21.3 | - |
| 12/21 | 554 | 554 | 542 | 546 | -2.33% | 28,000 | 362億2983万 | -5.86% | 21.54 | - |
| 12/18 | 561 | 561 | 546 | 559 | +0.54% | 41,000 | 370億9244万 | -3.95% | 22.05 | - |
| 12/17 | 555 | 562 | 555 | 556 | +0.18% | 56,000 | 368億9338万 | -4.63% | 21.93 | - |
| 12/16 | 550 | 556 | 545 | 555 | 0% | 36,000 | 368億2702万 | -4.97% | 21.89 | - |
| 12/15 | 557 | 560 | 555 | 555 | -1.42% | 23,000 | 368億2702万 | -5.13% | 21.89 | - |
| 12/14 | 561 | 568 | 560 | 563 | -1.57% | 26,000 | 373億5786万 | -4.09% | 22.21 | - |
| 12/11 | 568 | 574 | 563 | 572 | -1.04% | 75,000 | 379億5506万 | -2.56% | 22.57 | - |
| 12/10 | 582 | 582 | 570 | 578 | -0.69% | 52,000 | 383億5319万 | -1.7% | 22.8 | - |
| 12/09 | 583 | 583 | 575 | 582 | +0.34% | 26,000 | 386億1861万 | -0.85% | 22.96 | - |
| 12/08 | 581 | 582 | 579 | 580 | -0.17% | 22,000 | 384億8590万 | -1.19% | 22.88 | - |
| 12/07 | 580 | 583 | 579 | 581 | +0.69% | 37,000 | 385億5225万 | -1.02% | 22.92 | - |
| 12/04 | 580 | 580 | 572 | 577 | -3.03% | 53,000 | 382億8683万 | -1.7% | 22.76 | - |
| 12/03 | 587 | 595 | 586 | 595 | +0.34% | 28,000 | 394億8122万 | +1.36% | 23.47 | - |
| 12/02 | 599 | 599 | 587 | 593 | -0.84% | 33,000 | 393億4851万 | +1.19% | 23.39 | - |
| 12/01 | 589 | 598 | 585 | 598 | +2.57% | 26,000 | 396億8029万 | +2.05% | 23.59 | - |
| 11/30 | 589 | 589 | 579 | 583 | -1.69% | 33,000 | 386億8496万 | -0.51% | 23 | - |
| 11/27 | 594 | 595 | 590 | 593 | +0.34% | 27,000 | 393億4851万 | +1.37% | 23.39 | - |
| 11/26 | 594 | 597 | 590 | 591 | 0% | 14,000 | 392億1580万 | +1.03% | 23.31 | - |
| 11/25 | 597 | 597 | 590 | 591 | -1.01% | 23,000 | 392億1580万 | +1.2% | 23.31 | - |
| 11/24 | 594 | 598 | 593 | 597 | 0% | 30,000 | 396億1393万 | +2.58% | 23.55 | - |
| 11/20 | 596 | 600 | 590 | 597 | +0.84% | 58,000 | 396億1393万 | +2.58% | 23.55 | - |
| 11/19 | 587 | 592 | 587 | 592 | +0.34% | 43,000 | 392億8216万 | +1.89% | 23.35 | - |
| 11/18 | 589 | 591 | 583 | 590 | +0.17% | 34,000 | 391億4945万 | +1.55% | 23.28 | - |
| 11/17 | 598 | 600 | 589 | 589 | -0.67% | 54,000 | 390億8309万 | +1.2% | 23.24 | - |
| 11/16 | 592 | 595 | 586 | 593 | +0.17% | 38,000 | 393億4851万 | +1.89% | 23.39 | - |
| 11/13 | 586 | 595 | 586 | 592 | +1.02% | 26,000 | 392億8216万 | +1.54% | 23.35 | - |
| 11/12 | 580 | 589 | 580 | 586 | -0.34% | 46,000 | 388億8403万 | +0.34% | 23.12 | - |
| 11/11 | 577 | 590 | 576 | 588 | +1.91% | 23,000 | 390億1674万 | +0.51% | 23.2 | - |
| 11/10 | 580 | 583 | 576 | 577 | -2.2% | 15,000 | 382億8683万 | -1.54% | 22.76 | - |
| 11/09 | 588 | 592 | 581 | 590 | +1.72% | 70,000 | 391億4945万 | +0.34% | 23.28 | - |
| 11/06 | 575 | 586 | 575 | 580 | +0.17% | 25,000 | 384億8590万 | -1.53% | 22.88 | - |
| 11/05 | 565 | 590 | 565 | 579 | +2.48% | 36,000 | 384億1954万 | -1.7% | 22.84 | - |
| 11/04 | 574 | 574 | 562 | 565 | -1.91% | 41,000 | 374億9057万 | -4.24% | 22.29 | - |
