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 | 1,863 | 1,873 | 1,843 | 1,856 | -0.11% | 374,000 | 1747億5994万 | +2.26% | 9.17 | 0.93 |
| 03/30 | 1,872 | 1,877 | 1,848 | 1,858 | -0.27% | 263,000 | 1749億4826万 | +2.77% | 9.18 | 0.93 |
| 03/29 | 1,841 | 1,865 | 1,841 | 1,863 | -1.06% | 208,000 | 1754億1906万 | +3.39% | 9.21 | 0.93 |
| 03/28 | 1,855 | 1,883 | 1,845 | 1,883 | +1.24% | 341,000 | 1773億224万 | +4.84% | 9.31 | 0.94 |
| 03/25 | 1,924 | 1,924 | 1,845 | 1,860 | -0.59% | 327,000 | 1751億3658万 | +3.97% | 9.19 | 0.93 |
| 03/24 | 1,885 | 1,885 | 1,862 | 1,871 | +0.54% | 351,000 | 1761億7233万 | +4.88% | 9.25 | 0.94 |
| 03/23 | 1,881 | 1,896 | 1,848 | 1,861 | -1.06% | 210,000 | 1752億3074万 | +4.67% | 9.2 | 0.93 |
| 03/22 | 1,869 | 1,881 | 1,844 | 1,881 | +2.4% | 267,000 | 1771億1393万 | +6.15% | 9.3 | 0.94 |
| 03/18 | 1,852 | 1,858 | 1,825 | 1,837 | -0.27% | 236,000 | 1729億7091万 | +3.9% | 9.08 | 0.92 |
| 03/17 | 1,842 | 1,868 | 1,825 | 1,842 | +0.6% | 274,000 | 1734億4171万 | +4.66% | 9.1 | 0.92 |
| 03/16 | 1,834 | 1,868 | 1,830 | 1,831 | -0.33% | 175,000 | 1724億595万 | +4.21% | 9.05 | 0.92 |
| 03/15 | 1,872 | 1,878 | 1,819 | 1,837 | -1.34% | 325,000 | 1729億7091万 | +4.61% | 9.08 | 0.92 |
| 03/14 | 1,843 | 1,881 | 1,836 | 1,862 | +1.58% | 172,000 | 1753億2490万 | +5.92% | 9.2 | 0.93 |
| 03/11 | 1,798 | 1,846 | 1,796 | 1,833 | +0.77% | 322,000 | 1725億9427万 | +4.27% | 9.06 | 0.92 |
| 03/10 | 1,804 | 1,825 | 1,775 | 1,819 | +2.59% | 254,000 | 1712億7604万 | +3.47% | 8.99 | 0.91 |
| 03/09 | 1,784 | 1,798 | 1,758 | 1,773 | -1.66% | 274,000 | 1669億4471万 | +0.74% | 8.76 | 0.89 |
| 03/08 | 1,811 | 1,825 | 1,777 | 1,803 | +0.28% | 345,000 | 1697億6949万 | +2.15% | 8.91 | 0.9 |
| 03/07 | 1,806 | 1,810 | 1,790 | 1,798 | -0.66% | 172,000 | 1692億9869万 | +1.58% | 8.89 | 0.9 |
| 03/04 | 1,766 | 1,813 | 1,745 | 1,810 | +3.31% | 248,000 | 1704億2860万 | +2.09% | 8.95 | 0.91 |
| 03/03 | 1,753 | 1,769 | 1,731 | 1,752 | -1.3% | 272,000 | 1649億6736万 | -1.13% | 8.66 | 0.88 |
| 03/02 | 1,784 | 1,791 | 1,762 | 1,775 | +1.84% | 261,000 | 1671億3302万 | +0.06% | 8.77 | 0.89 |
| 03/01 | 1,680 | 1,765 | 1,670 | 1,743 | +3.75% | 465,000 | 1641億1992万 | -1.69% | 8.61 | 0.87 |
| 02/29 | 1,718 | 1,738 | 1,680 | 1,680 | -2.27% | 264,000 | 1581億8788万 | -5.3% | 8.3 | 0.84 |
| 02/26 | 1,738 | 1,754 | 1,711 | 1,719 | -0.58% | 222,000 | 1618億6009万 | -3.21% | 8.5 | 0.86 |
| 02/25 | 1,706 | 1,738 | 1,706 | 1,729 | +2.79% | 368,000 | 1628億169万 | -2.43% | 8.55 | 0.86 |
| 02/24 | 1,668 | 1,715 | 1,662 | 1,682 | -0.71% | 314,000 | 1583億7619万 | -5.13% | 8.31 | 0.84 |
| 02/23 | 1,730 | 1,740 | 1,685 | 1,694 | -1.34% | 330,000 | 1595億611万 | -4.88% | 8.37 | 0.85 |
| 02/22 | 1,706 | 1,745 | 1,704 | 1,717 | +0.23% | 326,000 | 1616億7178万 | -4.08% | 8.49 | 0.86 |
| 02/19 | 1,709 | 1,722 | 1,682 | 1,713 | -1.66% | 327,000 | 1612億9514万 | -4.73% | 8.47 | 0.86 |
| 02/18 | 1,723 | 1,757 | 1,722 | 1,742 | +2.11% | 368,000 | 1640億2576万 | -3.54% | 8.61 | 0.87 |
| 02/17 | 1,742 | 1,764 | 1,678 | 1,706 | -1.5% | 318,000 | 1606億3602万 | -6.06% | 8.43 | 0.85 |
| 02/16 | 1,733 | 1,772 | 1,732 | 1,732 | -2.31% | 259,000 | 1630億8417万 | -5.04% | 8.56 | 0.87 |
| 02/15 | 1,724 | 1,794 | 1,720 | 1,773 | +8.57% | 336,000 | 1669億4471万 | -3.33% | 8.76 | 0.89 |
| 02/12 | 1,603 | 1,687 | 1,603 | 1,633 | -8.31% | 661,000 | 1537億6238万 | -11.35% | 8.07 | 0.82 |
| 02/10 | 1,827 | 1,871 | 1,754 | 1,781 | -0.95% | 494,000 | 1676億9798万 | -4.04% | 8.8 | 0.89 |
| 02/09 | 1,832 | 1,840 | 1,787 | 1,798 | -4.67% | 317,000 | 1692億9869万 | -3.59% | 8.89 | 0.9 |
| 02/08 | 1,797 | 1,901 | 1,797 | 1,886 | +2% | 244,000 | 1775億8472万 | +0.75% | 9.32 | 0.94 |
| 02/05 | 1,855 | 1,875 | 1,829 | 1,849 | -0.32% | 156,000 | 1741億82万 | -1.6% | 9.14 | 0.92 |
| 02/04 | 1,863 | 1,902 | 1,852 | 1,855 | -0.43% | 187,000 | 1746億6578万 | -1.64% | 9.17 | 0.93 |
| 02/03 | 1,863 | 1,879 | 1,841 | 1,863 | -1.95% | 402,000 | 1754億1906万 | -1.58% | 9.21 | 0.93 |
| 02/02 | 1,877 | 1,911 | 1,876 | 1,900 | -0.84% | 264,000 | 1789億296万 | +0.11% | 9.39 | 0.95 |
| 02/01 | 1,869 | 1,931 | 1,869 | 1,916 | +2.51% | 359,000 | 1804億951万 | +0.68% | 9.47 | 0.96 |
| 01/29 | 1,803 | 1,872 | 1,788 | 1,869 | +4.01% | 234,000 | 1759億8401万 | -2.04% | 9.24 | 0.93 |
| 01/28 | 1,781 | 1,811 | 1,781 | 1,797 | -0.5% | 191,000 | 1692億453万 | -6.21% | 8.88 | 0.9 |
| 01/27 | 1,797 | 1,812 | 1,784 | 1,806 | +4.09% | 257,000 | 1700億5197万 | -6.38% | 8.93 | 0.9 |
| 01/26 | 1,796 | 1,796 | 1,731 | 1,735 | -2.58% | 254,000 | 1633億6665万 | -10.61% | 8.58 | 0.87 |
| 01/25 | 1,778 | 1,812 | 1,736 | 1,781 | +2.89% | 374,000 | 1676億9798万 | -8.9% | 8.8 | 0.89 |
| 01/22 | 1,689 | 1,736 | 1,661 | 1,731 | +6.79% | 620,000 | 1629億9001万 | -11.91% | 8.56 | 0.87 |
| 01/21 | 1,707 | 1,730 | 1,615 | 1,621 | -7.21% | 1,146,000 | 1526億3247万 | -18.05% | 8.01 | 0.81 |
| 01/20 | 1,868 | 1,868 | 1,730 | 1,747 | -7.66% | 492,000 | 1644億9656万 | -12.47% | 8.63 | 0.87 |
| 01/19 | 1,880 | 1,901 | 1,875 | 1,892 | -0.68% | 139,000 | 1781億4968万 | -5.78% | 9.35 | 0.95 |
| 01/18 | 1,878 | 1,915 | 1,854 | 1,905 | -0.63% | 307,000 | 1793億7375万 | -5.46% | 9.42 | 0.95 |
| 01/15 | 1,933 | 1,954 | 1,912 | 1,917 | -0.47% | 256,000 | 1805億367万 | -5.24% | 9.47 | 0.96 |
| 01/14 | 1,907 | 1,929 | 1,903 | 1,926 | -2.23% | 295,000 | 1813億5110万 | -5.22% | 9.52 | 0.96 |
| 01/13 | 1,929 | 1,971 | 1,929 | 1,970 | +2.82% | 145,000 | 1854億9412万 | -3.53% | 9.74 | 0.99 |
| 01/12 | 1,963 | 1,963 | 1,913 | 1,916 | -2.84% | 223,000 | 1804億951万 | -6.54% | 9.47 | 0.96 |
| 01/08 | 1,968 | 2,016 | 1,965 | 1,972 | -1% | 249,000 | 1856億8244万 | -4.23% | 9.75 | 0.99 |
| 01/07 | 1,977 | 2,001 | 1,965 | 1,992 | +0.3% | 400,000 | 1875億6563万 | -3.54% | 9.85 | 1 |
| 01/06 | 2,000 | 2,026 | 1,968 | 1,986 | -0.65% | 108,000 | 1870億67万 | -3.92% | 9.82 | 0.99 |
| 01/05 | 1,975 | 2,015 | 1,961 | 1,999 | +0.91% | 224,000 | 1882億2474万 | -3.43% | 9.88 | 1 |
| 01/04 | 2,007 | 2,019 | 1,980 | 1,981 | -2.84% | 152,000 | 1865億2987万 | -4.35% | 9.79 | 0.99 |
| 2015 |
| 12/30 | 2,038 | 2,047 | 2,013 | 2,039 | +0.05% | 64,000 | 1919億9112万 | -1.73% | 10.07 | 1.02 |
| 12/29 | 2,014 | 2,045 | 1,991 | 2,038 | +1.19% | 117,000 | 1918億9696万 | -1.97% | 10.07 | 1.02 |
| 12/28 | 1,998 | 2,018 | 1,995 | 2,014 | +0.85% | 64,000 | 1896億3713万 | -3.31% | 9.95 | 1.01 |
| 12/25 | 2,016 | 2,020 | 1,975 | 1,997 | -1.29% | 227,000 | 1880億3642万 | -4.31% | 9.86 | 1 |
| 12/24 | 2,052 | 2,084 | 2,015 | 2,023 | -1.37% | 175,000 | 1904億8457万 | -3.3% | 9.99 | 1.01 |
| 12/22 | 2,043 | 2,070 | 2,035 | 2,051 | -0.34% | 201,000 | 1931億2103万 | -2.1% | 10.13 | 1.03 |
| 12/21 | 2,097 | 2,104 | 2,048 | 2,058 | -2.83% | 265,000 | 1937億8015万 | -1.81% | 10.17 | 1.03 |
| 12/18 | 2,106 | 2,215 | 2,100 | 2,118 | -0.33% | 374,000 | 1994億2972万 | +1% | 10.46 | 1.06 |
| 12/17 | 2,082 | 2,128 | 2,082 | 2,125 | +2.36% | 191,000 | 2000億8883万 | +1.38% | 10.5 | 1.06 |
| 12/16 | 2,076 | 2,081 | 2,046 | 2,076 | +1.96% | 161,000 | 1954億7502万 | -1.05% | 10.26 | 1.04 |
| 12/15 | 2,053 | 2,082 | 2,025 | 2,036 | -1.31% | 162,000 | 1917億864万 | -3.19% | 10.06 | 1.02 |
| 12/14 | 2,040 | 2,077 | 2,034 | 2,063 | +0.78% | 227,000 | 1942億5095万 | -2.27% | 10.19 | 1.03 |
| 12/11 | 2,027 | 2,061 | 2,027 | 2,047 | -0.1% | 233,000 | 1927億4440万 | -3.26% | 10.11 | 1.02 |
| 12/10 | 2,035 | 2,065 | 2,030 | 2,049 | -0.92% | 192,000 | 1929億3271万 | -3.44% | 10.12 | 1.02 |
| 12/09 | 2,126 | 2,134 | 2,068 | 2,068 | -1.85% | 229,000 | 1947億2174万 | -2.73% | 10.22 | 1.03 |
| 12/08 | 2,137 | 2,137 | 2,100 | 2,107 | -2.32% | 223,000 | 1983億9396万 | -1.03% | 10.41 | 1.05 |
| 12/07 | 2,190 | 2,210 | 2,156 | 2,157 | -0.51% | 310,000 | 2031億194万 | +1.13% | 10.66 | 1.08 |
| 12/04 | 2,156 | 2,187 | 2,139 | 2,168 | +0.28% | 396,000 | 2041億3769万 | +1.5% | 10.71 | 1.08 |
| 12/03 | 2,149 | 2,179 | 2,134 | 2,162 | +0.6% | 221,000 | 2035億7273万 | +1.03% | 10.68 | 1.08 |
| 12/02 | 2,140 | 2,169 | 2,117 | 2,149 | +1.56% | 489,000 | 2023億4866万 | +0.33% | 10.62 | 1.07 |
| 12/01 | 2,063 | 2,128 | 2,053 | 2,116 | +3.42% | 583,000 | 1992億4140万 | -1.4% | 10.45 | 1.06 |
| 11/30 | 2,063 | 2,070 | 2,037 | 2,046 | -0.82% | 384,000 | 1926億5024万 | -4.93% | 10.11 | 1.02 |
| 11/27 | 2,033 | 2,140 | 2,033 | 2,063 | +2.13% | 742,000 | 1942億5095万 | -4.45% | 10.19 | 1.03 |
| 11/26 | 2,060 | 2,093 | 2,011 | 2,020 | -2.74% | 687,000 | 1902億209万 | -6.74% | 9.98 | 1.01 |
| 11/25 | 2,108 | 2,117 | 2,070 | 2,077 | -3.03% | 329,000 | 1955億6918万 | -4.42% | 10.26 | 1.04 |
| 11/24 | 2,135 | 2,155 | 2,128 | 2,142 | -0.14% | 216,000 | 2016億8954万 | -1.65% | 10.58 | 1.07 |
| 11/20 | 2,096 | 2,147 | 2,096 | 2,145 | +1.23% | 178,000 | 2019億7202万 | -1.61% | 10.6 | 1.07 |
| 11/19 | 2,150 | 2,150 | 2,114 | 2,119 | +0.76% | 213,000 | 1995億2388万 | -2.89% | 10.47 | 1.06 |
| 11/18 | 2,140 | 2,154 | 2,100 | 2,103 | -0.28% | 185,000 | 1980億1732万 | -3.66% | 10.39 | 1.05 |
| 11/17 | 2,082 | 2,126 | 2,073 | 2,109 | +2.13% | 244,000 | 1985億8228万 | -3.52% | 10.42 | 1.05 |
| 11/16 | 2,057 | 2,078 | 2,049 | 2,065 | -1.76% | 248,000 | 1944億3927万 | -5.75% | 10.2 | 1.03 |
| 11/13 | 2,089 | 2,120 | 2,070 | 2,102 | +0.62% | 189,000 | 1979億2317万 | -4.19% | 10.38 | 1.05 |
| 11/12 | 2,066 | 2,157 | 2,066 | 2,089 | -3.69% | 516,000 | 1966億9909万 | -4.96% | 10.32 | 1.04 |
| 11/11 | 2,165 | 2,201 | 2,155 | 2,169 | -1.99% | 323,000 | 2042億3185万 | -1.45% | 10.71 | 1.08 |
| 11/10 | 2,179 | 2,224 | 2,179 | 2,213 | -0.72% | 134,000 | 2083億7486万 | +0.55% | 10.93 | 1.11 |
| 11/09 | 2,206 | 2,233 | 2,196 | 2,229 | +1.41% | 111,000 | 2098億8142万 | +1.41% | 11.01 | 1.11 |
| 11/06 | 2,166 | 2,208 | 2,166 | 2,198 | +0.78% | 115,000 | 2069億6247万 | +0.14% | 10.86 | 1.1 |
| 11/05 | 2,149 | 2,200 | 2,143 | 2,181 | +1.63% | 119,000 | 2053億6176万 | -0.46% | 10.77 | 1.09 |
| 11/04 | 2,182 | 2,182 | 2,136 | 2,146 | -0.37% | 198,000 | 2020億6618万 | -1.74% | 10.6 | 1.07 |
