時価総額
2015/08/20～2016/01/22
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 |
| 01/22 | 660 | 663 | 660 | 661 | -0.75% | 10,000 | 50億8578万 | -3.64% | 3.64 | 0.45 |
| 01/21 | 679 | 679 | 666 | 666 | -1.91% | 4,000 | 51億2425万 | -2.92% | 3.66 | 0.46 |
| 01/20 | 679 | 679 | 679 | 679 | -3% | 1,000 | 52億2428万 | -1.16% | 3.74 | 0.47 |
| 01/19 | 685 | 700 | 685 | 700 | +2.19% | 3,000 | 53億8585万 | +1.89% | 3.85 | 0.48 |
| 01/18 | 680 | 685 | 670 | 685 | +0.74% | 12,000 | 52億7044万 | -0.29% | 3.77 | 0.47 |
| 01/15 | 697 | 697 | 680 | 680 | -1.45% | 7,000 | 52億3197万 | -1.02% | 3.74 | 0.47 |
| 01/14 | 680 | 697 | 680 | 690 | 0% | 7,000 | 53億891万 | +0.29% | 3.8 | 0.47 |
| 01/13 | 680 | 695 | 680 | 690 | +2.37% | 4,000 | 53億891万 | +0.15% | 3.8 | 0.47 |
| 01/12 | 695 | 696 | 671 | 674 | -3.71% | 11,000 | 51億8580万 | -2.32% | 3.71 | 0.46 |
| 01/08 | 693 | 700 | 693 | 700 | 0% | 5,000 | 53億8585万 | +1.3% | 3.85 | 0.48 |
| 01/07 | 695 | 714 | 690 | 700 | +0.72% | 20,000 | 53億8585万 | +1.3% | 3.85 | 0.48 |
| 01/06 | 680 | 700 | 680 | 695 | +2.21% | 33,000 | 53億4738万 | +0.58% | 3.82 | 0.48 |
| 01/05 | 680 | 690 | 678 | 680 | -1.31% | 15,000 | 52億3197万 | -1.59% | 3.74 | 0.47 |
| 01/04 | 689 | 689 | 689 | 689 | -1.01% | 2,000 | 53億122万 | -0.43% | 3.79 | 0.47 |
| 2015 |
| 12/30 | 696 | 696 | 696 | 696 | +1.02% | 1,000 | 53億5507万 | +0.43% | 3.83 | 0.48 |
| 12/29 | 689 | 689 | 689 | 689 | 0% | 3,000 | 53億122万 | -0.43% | 3.79 | 0.47 |
| 12/28 | 689 | 689 | 689 | 689 | 0% | 3,000 | 53億122万 | -0.43% | 3.79 | 0.47 |
| 12/25 | 689 | 689 | 688 | 689 | 0% | 11,000 | 53億122万 | -0.14% | 3.79 | 0.47 |
| 12/24 | 689 | 690 | 689 | 689 | 0% | 7,000 | 53億122万 | +0.15% | 3.79 | 0.47 |
| 12/22 | 689 | 689 | 689 | 689 | 0% | 2,000 | 53億122万 | +0.44% | 3.79 | 0.47 |
| 12/21 | 689 | 689 | 689 | 689 | 0% | 7,000 | 53億122万 | +0.44% | 3.79 | 0.47 |
| 12/18 | 685 | 689 | 685 | 689 | -0.86% | 5,000 | 53億122万 | +0.29% | 3.79 | 0.47 |
| 12/17 | 679 | 695 | 679 | 695 | +3.27% | 9,000 | 53億4738万 | +1.02% | 3.82 | 0.48 |
| 12/16 | 682 | 688 | 672 | 673 | -1.32% | 16,000 | 51億7811万 | -2.46% | 3.7 | 0.46 |
| 12/15 | 678 | 684 | 678 | 682 | +2.56% | 7,000 | 52億4736万 | -1.16% | 3.75 | 0.47 |
| 12/14 | 672 | 672 | 661 | 665 | -2.21% | 28,000 | 51億1656万 | -3.9% | 3.66 | 0.46 |
| 12/11 | 676 | 680 | 655 | 680 | +0.15% | 38,000 | 52億3197万 | -2.16% | 3.74 | 0.47 |
| 12/10 | 693 | 693 | 670 | 679 | -2.02% | 24,000 | 52億2428万 | -2.86% | 3.74 | 0.47 |
| 12/09 | 693 | 693 | 693 | 693 | -1% | 1,000 | 53億3199万 | -1.42% | 3.81 | 0.48 |
| 12/07 | 700 | 700 | 700 | 700 | 0% | 4,000 | 53億8585万 | -0.85% | 3.85 | 0.48 |
| 12/04 | 705 | 708 | 700 | 700 | -1.41% | 4,000 | 53億8585万 | -1.27% | 3.85 | 0.48 |
| 12/03 | 716 | 720 | 710 | 710 | 0% | 8,000 | 54億6279万 | -0.28% | 3.91 | 0.49 |
| 12/02 | 710 | 710 | 710 | 710 | 0% | 3,000 | 54億6279万 | -0.56% | 3.91 | 0.49 |
| 12/01 | 710 | 710 | 710 | 710 | +1.87% | 3,000 | 54億6279万 | -0.84% | 3.91 | 0.49 |
| 11/30 | 707 | 707 | 697 | 697 | -0.43% | 5,000 | 53億6277万 | -2.92% | 3.83 | 0.48 |
| 11/27 | 705 | 705 | 700 | 700 | 0% | 2,000 | 53億8585万 | -2.91% | 3.85 | 0.48 |
| 11/26 | 700 | 710 | 700 | 700 | +1.16% | 9,000 | 53億8585万 | -3.31% | 3.85 | 0.48 |
| 11/25 | 710 | 715 | 691 | 692 | -2.54% | 18,000 | 53億2430万 | -4.81% | 3.81 | 0.47 |
| 11/24 | 690 | 710 | 690 | 710 | +3.8% | 13,000 | 54億6279万 | -2.74% | 3.91 | 0.49 |
| 11/20 | 679 | 684 | 679 | 684 | +0.88% | 9,000 | 52億6275万 | -6.56% | 3.76 | 0.47 |
| 11/19 | 657 | 678 | 657 | 678 | +4.15% | 13,000 | 52億1658万 | -7.88% | 3.73 | 0.47 |
| 11/18 | 631 | 651 | 631 | 651 | +3.99% | 20,000 | 50億884万 | -12.03% | 3.58 | 0.45 |
| 11/17 | 656 | 660 | 626 | 626 | -4.57% | 56,000 | 48億1649万 | -15.86% | 3.44 | 0.43 |
| 11/16 | 675 | 678 | 656 | 656 | -5.07% | 32,000 | 50億4731万 | -12.53% | 3.61 | 0.45 |
| 11/13 | 699 | 702 | 688 | 691 | -1.43% | 25,000 | 53億1660万 | -8.23% | 3.8 | 0.47 |
| 11/12 | 728 | 728 | 700 | 701 | -3.84% | 12,000 | 53億9355万 | -7.15% | 3.86 | 0.48 |
| 11/11 | 729 | 729 | 729 | 729 | +0.69% | 3,000 | 56億898万 | -3.7% | 4.01 | 0.5 |
| 11/10 | 692 | 724 | 692 | 724 | +4.62% | 34,000 | 55億7051万 | -4.49% | 3.98 | 0.5 |
| 11/09 | 725 | 725 | 690 | 692 | -2.67% | 29,000 | 53億2430万 | -8.71% | 3.81 | 0.47 |
| 11/06 | 762 | 781 | 705 | 711 | -6.69% | 34,000 | 54億7049万 | -6.45% | 3.91 | 0.49 |
| 11/05 | 765 | 765 | 762 | 762 | -1.17% | 3,000 | 58億6288万 | +0.13% | 4.19 | 0.52 |
| 11/04 | 770 | 771 | 770 | 771 | -0.13% | 3,000 | 59億3213万 | +1.45% | 4.24 | 0.53 |
| 11/02 | 775 | 775 | 772 | 772 | -0.39% | 2,000 | 59億3982万 | +1.71% | 4.25 | 0.53 |
| 10/30 | 769 | 775 | 768 | 775 | 0% | 30,000 | 59億6291万 | +2.11% | 4.26 | 0.53 |
| 10/29 | 776 | 782 | 775 | 775 | +0.91% | 7,000 | 59億6291万 | +2.11% | 4.26 | 0.53 |
| 10/28 | 773 | 773 | 768 | 768 | +0.26% | 4,000 | 59億905万 | +1.19% | 4.22 | 0.53 |
| 10/27 | 769 | 770 | 766 | 766 | -0.39% | 5,000 | 58億9366万 | +0.92% | 4.21 | 0.53 |
| 10/26 | 761 | 769 | 761 | 769 | +1.05% | 5,000 | 59億1674万 | +1.32% | 4.23 | 0.53 |
| 10/23 | 767 | 767 | 761 | 761 | +0.13% | 5,000 | 58億5519万 | +0.26% | 4.19 | 0.52 |
| 10/22 | 765 | 775 | 760 | 760 | -1.43% | 23,000 | 58億4750万 | +0.13% | 4.18 | 0.52 |
| 10/21 | 776 | 776 | 770 | 771 | -0.52% | 6,000 | 59億3213万 | +1.58% | 4.24 | 0.53 |
| 10/20 | 779 | 786 | 775 | 775 | +0.52% | 15,000 | 59億6291万 | +2.24% | 4.26 | 0.53 |
| 10/19 | 780 | 782 | 771 | 771 | -0.26% | 7,000 | 59億3213万 | +1.98% | 4.24 | 0.53 |
| 10/16 | 770 | 790 | 770 | 773 | +0.39% | 12,000 | 59億4752万 | +2.38% | 4.25 | 0.53 |
| 10/15 | 763 | 770 | 763 | 770 | 0% | 9,000 | 59億2444万 | +2.26% | 4.24 | 0.53 |
| 10/14 | 764 | 819 | 763 | 770 | 0% | 31,000 | 59億2444万 | +2.39% | 4.24 | 0.53 |
| 10/13 | 753 | 770 | 753 | 770 | +1.32% | 10,000 | 59億2444万 | +2.53% | 4.24 | 0.53 |
| 10/09 | 750 | 760 | 750 | 760 | +2.43% | 2,000 | 58億4750万 | +1.33% | 4.18 | 0.52 |
| 10/08 | 742 | 742 | 742 | 742 | -0.8% | 3,000 | 57億900万 | -1.07% | 4.08 | 0.51 |
| 10/07 | 735 | 748 | 735 | 748 | +0.4% | 5,000 | 57億5517万 | -0.53% | 4.11 | 0.51 |
| 10/06 | 740 | 745 | 740 | 745 | +0.68% | 6,000 | 57億3208万 | -0.93% | 4.1 | 0.51 |
| 10/05 | 735 | 740 | 735 | 740 | +0.68% | 6,000 | 56億9361万 | -1.46% | 4.07 | 0.51 |
| 10/02 | 735 | 735 | 735 | 735 | -2% | 1,000 | 56億5514万 | -2.13% | 4.04 | 0.5 |
| 09/30 | 735 | 750 | 735 | 750 | +2.74% | 2,000 | 57億7056万 | -0.13% | 4.13 | 0.51 |
| 09/29 | 745 | 745 | 730 | 730 | -2.01% | 4,000 | 56億1667万 | -3.05% | 4.02 | 0.5 |
| 09/28 | 745 | 745 | 745 | 745 | 0% | 3,000 | 57億3208万 | -1.59% | 4.1 | 0.51 |
| 09/25 | 760 | 760 | 745 | 745 | -0.67% | 6,000 | 57億3208万 | -2.1% | 4.1 | 0.51 |
| 09/24 | 750 | 750 | 750 | 750 | -3.85% | 3,000 | 57億7056万 | -1.96% | 4.13 | 0.51 |
| 09/18 | 772 | 780 | 772 | 780 | +0.13% | 7,000 | 60億138万 | +1.43% | 4.29 | 0.54 |
| 09/17 | 778 | 779 | 778 | 779 | +2.77% | 6,000 | 59億9368万 | +0.91% | 4.29 | 0.53 |
| 09/16 | 753 | 758 | 753 | 758 | -2.45% | 3,000 | 58億3211万 | -2.19% | 4.17 | 0.52 |
| 09/15 | 777 | 777 | 777 | 777 | 0% | 2,000 | 59億7830万 | -0.26% | 4.27 | 0.53 |
| 09/14 | 781 | 781 | 777 | 777 | +2.91% | 4,000 | 59億7830万 | -0.64% | 4.27 | 0.53 |
| 09/11 | 760 | 760 | 750 | 755 | -0.4% | 11,000 | 58億903万 | -3.94% | 4.15 | 0.52 |
| 09/10 | 758 | 758 | 758 | 758 | +1.74% | 4,000 | 58億3211万 | -4.05% | 4.17 | 0.52 |
| 09/09 | 735 | 745 | 735 | 745 | +1.36% | 2,000 | 57億3208万 | -6.29% | 4.1 | 0.51 |
| 09/08 | 735 | 735 | 735 | 735 | -0.14% | 2,000 | 56億5514万 | -7.55% | 4.04 | 0.5 |
| 09/07 | 736 | 736 | 735 | 736 | 0% | 5,000 | 56億6284万 | -7.54% | 4.05 | 0.5 |
| 09/04 | 750 | 754 | 720 | 736 | -1.08% | 27,000 | 56億6284万 | -7.54% | 4.05 | 0.5 |
| 09/03 | 750 | 750 | 735 | 744 | +2.48% | 15,000 | 57億2439万 | -6.77% | 4.09 | 0.51 |
| 09/02 | 722 | 735 | 717 | 726 | -2.68% | 28,000 | 55億8590万 | -9.02% | 3.99 | 0.5 |
| 09/01 | 779 | 780 | 746 | 746 | -3.99% | 11,000 | 57億3978万 | -6.63% | 4.1 | 0.51 |
| 08/31 | 790 | 790 | 765 | 777 | -0.77% | 10,000 | 59億7830万 | -2.88% | 4.27 | 0.53 |
| 08/28 | 794 | 794 | 764 | 783 | +4.54% | 20,000 | 60億2446万 | -1.88% | 4.31 | 0.54 |
| 08/27 | 748 | 770 | 748 | 749 | +4.03% | 9,000 | 57億6286万 | -6.02% | 4.12 | 0.51 |
| 08/26 | 731 | 731 | 700 | 720 | -3.49% | 15,000 | 55億3973万 | -9.77% | 3.96 | 0.49 |
| 08/25 | 691 | 746 | 650 | 746 | +3.47% | 37,000 | 57億3978万 | -6.63% | 4.1 | 0.51 |
| 08/24 | 800 | 800 | 721 | 721 | -11.43% | 31,000 | 55億4743万 | -9.76% | 3.97 | 0.49 |
| 08/21 | 827 | 827 | 814 | 814 | -2.05% | 13,000 | 62億6298万 | +1.75% | 4.48 | 0.56 |
| 08/20 | 838 | 838 | 831 | 831 | -0.84% | 7,000 | 63億9378万 | +4.27% | 4.57 | 0.57 |
