時価総額
2015/11/02～2016/03/31
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 | 394 | 394 | 393 | 393 | -1.5% | 500 | 108億6436万 | +1.55% | 10.39 | - |
| 03/30 | 391 | 399 | 390 | 399 | +2.05% | 800 | 110億3023万 | +3.37% | 10.55 | - |
| 03/29 | 391 | 391 | 390 | 391 | -2.74% | 800 | 108億907万 | +1.56% | 10.33 | - |
| 03/28 | 403 | 403 | 393 | 402 | -0.25% | 10,800 | 111億1316万 | +4.69% | 10.62 | - |
| 03/25 | 399 | 403 | 398 | 403 | +1.26% | 13,200 | 111億4081万 | +5.22% | 10.65 | - |
| 03/24 | 395 | 398 | 393 | 398 | +0.76% | 1,200 | 110億259万 | +4.19% | 10.52 | - |
| 03/23 | 398 | 398 | 395 | 395 | 0% | 1,200 | 109億1965万 | +3.95% | 10.44 | - |
| 03/22 | 391 | 398 | 391 | 395 | -0.5% | 2,600 | 109億1965万 | +4.5% | 10.44 | - |
| 03/18 | 397 | 397 | 390 | 397 | +0.76% | 5,500 | 109億7494万 | +5.59% | 10.49 | - |
| 03/17 | 388 | 394 | 388 | 394 | +1.29% | 1,000 | 108億9201万 | +5.07% | 10.41 | - |
| 03/16 | 389 | 390 | 386 | 389 | 0% | 7,000 | 107億5378万 | +4.01% | 10.28 | - |
| 03/15 | 389 | 389 | 389 | 389 | 0% | 400 | 107億5378万 | +4.29% | 10.28 | - |
| 03/14 | 385 | 389 | 385 | 389 | +1.04% | 1,300 | 107億5378万 | +4.29% | 10.28 | - |
| 03/11 | 388 | 388 | 382 | 385 | 0% | 7,600 | 106億4320万 | +3.49% | 10.18 | - |
| 03/10 | 383 | 385 | 383 | 385 | +1.05% | 1,300 | 106億4320万 | +3.49% | 10.18 | - |
| 03/09 | 388 | 388 | 380 | 381 | +0.26% | 1,300 | 105億3263万 | +2.42% | 10.07 | - |
| 03/08 | 380 | 380 | 380 | 380 | -0.52% | 2,100 | 105億498万 | +1.88% | 10.04 | - |
| 03/07 | 382 | 382 | 382 | 382 | +0.53% | 4,100 | 105億6027万 | +2.41% | 10.1 | - |
| 03/04 | 375 | 380 | 375 | 380 | +1.6% | 4,400 | 105億498万 | +1.88% | 10.04 | - |
| 03/03 | 376 | 378 | 366 | 374 | +1.08% | 5,300 | 103億3911万 | 0% | 9.88 | - |
| 03/02 | 373 | 376 | 367 | 370 | -0.8% | 4,400 | 102億2853万 | -1.07% | 9.78 | - |
| 03/01 | 376 | 376 | 370 | 373 | +0.81% | 2,900 | 103億1147万 | -0.27% | 9.86 | - |
| 02/29 | 377 | 379 | 370 | 370 | -0.8% | 3,700 | 102億2853万 | -1.07% | 9.78 | - |
| 02/26 | 378 | 378 | 372 | 373 | -1.58% | 18,000 | 103億1147万 | -0.27% | 9.86 | - |
| 02/25 | 373 | 379 | 373 | 379 | +2.43% | 300 | 104億7734万 | +1.34% | 10.02 | - |
| 02/24 | 377 | 377 | 370 | 370 | -1.86% | 9,800 | 102億2853万 | -1.33% | 9.78 | - |
| 02/23 | 376 | 380 | 375 | 377 | -0.53% | 5,400 | 104億2205万 | +0.53% | 9.96 | - |
| 02/19 | 376 | 379 | 376 | 379 | +0.8% | 1,100 | 104億7734万 | +0.8% | 10.02 | - |
| 02/18 | 360 | 376 | 360 | 376 | +4.44% | 6,900 | 103億9440万 | 0% | 9.94 | - |
| 02/17 | 352 | 360 | 352 | 360 | +2.27% | 900 | 99億5209万 | -4.26% | 9.51 | - |
| 02/16 | 359 | 359 | 351 | 352 | -0.85% | 600 | 97億3093万 | -6.63% | 9.3 | - |
| 02/15 | 347 | 356 | 347 | 355 | +2.6% | 2,900 | 98億1386万 | -6.33% | 9.38 | - |
| 02/12 | 362 | 366 | 346 | 346 | -5.21% | 9,500 | 95億6506万 | -8.95% | 9.14 | - |
| 02/10 | 368 | 370 | 365 | 365 | -0.54% | 6,500 | 100億9031万 | -4.45% | 9.65 | - |
| 02/09 | 372 | 375 | 365 | 367 | -2.39% | 7,900 | 101億4560万 | -4.18% | 9.7 | - |
| 02/08 | 372 | 376 | 370 | 376 | +0.27% | 4,200 | 103億9440万 | -2.34% | 9.94 | - |
| 02/05 | 383 | 383 | 375 | 375 | -0.53% | 1,000 | 103億6676万 | -2.85% | 9.91 | - |
| 02/04 | 383 | 384 | 376 | 377 | -2.84% | 9,400 | 104億2205万 | -2.84% | 9.96 | - |
| 02/03 | 388 | 388 | 384 | 388 | +0.52% | 700 | 107億2614万 | -0.26% | 10.25 | - |
| 02/02 | 394 | 394 | 386 | 386 | -2.03% | 4,100 | 106億7085万 | -0.77% | 10.2 | - |
| 02/01 | 390 | 395 | 390 | 394 | +1.03% | 2,700 | 108億9201万 | +1.03% | 10.41 | - |
| 01/29 | 383 | 390 | 383 | 390 | +1.83% | 1,300 | 107億8143万 | 0% | 10.31 | - |
| 01/28 | 383 | 383 | 383 | 383 | -0.78% | 100 | 105億8791万 | -2.05% | 10.12 | - |
| 01/27 | 377 | 386 | 377 | 386 | +2.93% | 1,700 | 106億7085万 | -1.53% | 10.2 | - |
| 01/26 | 380 | 380 | 375 | 375 | -1.06% | 17,400 | 103億6676万 | -4.58% | 9.91 | - |
| 01/25 | 379 | 380 | 379 | 379 | +0.8% | 1,100 | 104億7734万 | -3.81% | 10.02 | - |
| 01/22 | 370 | 380 | 370 | 376 | +1.62% | 10,500 | 103億9440万 | -4.81% | 9.94 | - |
| 01/21 | 378 | 379 | 370 | 370 | -2.12% | 5,600 | 102億2853万 | -6.8% | 9.78 | - |
| 01/20 | 389 | 389 | 378 | 378 | -3.32% | 4,800 | 104億4969万 | -5.03% | 9.99 | - |
| 01/19 | 389 | 391 | 389 | 391 | +1.82% | 300 | 108億907万 | -2.25% | 10.33 | - |
| 01/18 | 387 | 388 | 384 | 384 | -1.03% | 900 | 106億1556万 | -4.24% | 10.15 | - |
| 01/15 | 385 | 389 | 385 | 388 | +0.52% | 700 | 107億2614万 | -3.48% | 10.25 | - |
| 01/14 | 384 | 386 | 383 | 386 | +0.26% | 1,400 | 106億7085万 | -4.22% | 10.2 | - |
| 01/13 | 383 | 387 | 383 | 385 | +1.05% | 500 | 106億4320万 | -4.7% | 10.18 | - |
| 01/12 | 389 | 389 | 381 | 381 | -2.06% | 13,300 | 105億3263万 | -5.93% | 10.07 | - |
| 01/08 | 391 | 391 | 389 | 389 | -0.26% | 8,900 | 107億5378万 | -4.19% | 10.28 | - |
| 01/07 | 396 | 400 | 385 | 390 | -2.01% | 22,600 | 107億8143万 | -4.18% | 10.31 | - |
| 01/06 | 398 | 403 | 398 | 398 | +0.76% | 2,000 | 110億259万 | -2.45% | 10.52 | - |
| 01/05 | 403 | 405 | 395 | 395 | -3.19% | 9,300 | 109億1965万 | -3.42% | 10.44 | - |
| 01/04 | 408 | 411 | 407 | 408 | 0% | 1,800 | 112億7903万 | -0.49% | 10.78 | - |
| 2015 |
| 12/30 | 408 | 408 | 404 | 408 | -0.24% | 1,600 | 112億7903万 | -0.49% | 10.78 | - |
| 12/29 | 403 | 410 | 403 | 409 | +0.74% | 1,200 | 113億668万 | -0.24% | 10.81 | - |
| 12/28 | 400 | 412 | 400 | 406 | +1.25% | 13,000 | 112億2374万 | -0.98% | 10.73 | - |
| 12/25 | 400 | 401 | 393 | 401 | +1.01% | 24,300 | 110億8552万 | -2.2% | 10.6 | - |
| 12/24 | 403 | 405 | 395 | 397 | -1.73% | 16,900 | 109億7494万 | -3.41% | 10.49 | - |
| 12/22 | 405 | 408 | 402 | 404 | +0.5% | 4,200 | 111億6845万 | -1.7% | 10.68 | - |
| 12/21 | 407 | 407 | 402 | 402 | -1.95% | 18,700 | 111億1316万 | -2.43% | 10.62 | - |
| 12/18 | 410 | 410 | 408 | 410 | 0% | 9,200 | 113億3432万 | -0.49% | 10.84 | - |
| 12/17 | 409 | 412 | 409 | 410 | 0% | 7,100 | 113億3432万 | -0.49% | 10.84 | - |
| 12/16 | 409 | 412 | 409 | 410 | 0% | 3,500 | 113億3432万 | -0.49% | 10.84 | - |
| 12/15 | 410 | 411 | 410 | 410 | -0.24% | 40,300 | 113億3432万 | -0.49% | 10.84 | - |
| 12/14 | 411 | 412 | 409 | 411 | 0% | 15,100 | 113億6197万 | -0.24% | 10.86 | - |
| 12/11 | 412 | 412 | 408 | 411 | -0.24% | 2,100 | 113億6197万 | -0.24% | 10.86 | - |
| 12/10 | 412 | 414 | 407 | 412 | 0% | 16,300 | 113億8961万 | -0.24% | 10.89 | - |
| 12/09 | 412 | 412 | 409 | 412 | -0.24% | 7,700 | 113億8961万 | -0.72% | 10.89 | - |
| 12/08 | 412 | 413 | 410 | 413 | +0.24% | 13,600 | 114億1726万 | -0.72% | 10.92 | - |
| 12/07 | 412 | 415 | 411 | 412 | +0.49% | 4,800 | 113億8961万 | -1.2% | 10.89 | - |
| 12/04 | 410 | 414 | 409 | 410 | -0.97% | 12,400 | 113億3432万 | -1.91% | 10.84 | - |
| 12/03 | 415 | 415 | 411 | 414 | -0.24% | 5,400 | 114億4490万 | -1.43% | 10.94 | - |
| 12/02 | 414 | 416 | 414 | 415 | 0% | 7,100 | 114億7255万 | -1.43% | 10.97 | - |
| 12/01 | 414 | 416 | 414 | 415 | +0.48% | 3,200 | 114億7255万 | -1.66% | 10.97 | - |
| 11/30 | 414 | 414 | 411 | 413 | 0% | 10,300 | 114億1726万 | -2.36% | 10.92 | - |
| 11/27 | 413 | 415 | 410 | 413 | +0.24% | 26,000 | 114億1726万 | -2.59% | 10.92 | - |
| 11/26 | 409 | 413 | 409 | 412 | +0.73% | 9,700 | 113億8961万 | -3.29% | 10.89 | - |
| 11/25 | 415 | 415 | 408 | 409 | -1.21% | 27,100 | 113億668万 | -4.22% | 10.81 | - |
| 11/24 | 413 | 415 | 408 | 414 | +0.24% | 12,700 | 114億4490万 | -3.5% | 10.94 | - |
| 11/20 | 412 | 413 | 412 | 413 | +0.24% | 2,000 | 114億1726万 | -3.95% | 10.92 | - |
| 11/19 | 408 | 413 | 408 | 412 | +0.49% | 10,700 | 113億8961万 | -4.41% | 10.89 | - |
| 11/18 | 409 | 413 | 409 | 410 | -0.73% | 13,500 | 113億3432万 | -5.09% | 10.84 | - |
| 11/17 | 413 | 414 | 404 | 413 | 0% | 11,100 | 114億1726万 | -4.84% | 10.92 | - |
| 11/16 | 410 | 413 | 407 | 413 | 0% | 2,000 | 114億1726万 | -5.06% | 10.92 | - |
| 11/13 | 415 | 416 | 412 | 413 | +0.49% | 2,400 | 114億1726万 | -5.49% | 10.92 | - |
| 11/12 | 411 | 415 | 411 | 411 | +0.49% | 5,700 | 113億6197万 | -6.16% | 10.86 | - |
| 11/11 | 413 | 413 | 405 | 409 | 0% | 11,300 | 113億668万 | -6.83% | 10.81 | - |
| 11/10 | 414 | 416 | 405 | 409 | -1.21% | 16,500 | 113億668万 | -7.26% | 10.81 | - |
| 11/09 | 407 | 417 | 407 | 414 | +1.22% | 37,800 | 114億4490万 | -6.33% | 10.94 | - |
| 11/06 | 446 | 446 | 401 | 409 | -8.09% | 31,400 | 113億668万 | -7.67% | 10.81 | - |
| 11/05 | 443 | 445 | 443 | 445 | +0.45% | 1,100 | 123億189万 | 0% | 11.76 | - |
| 11/04 | 442 | 443 | 442 | 443 | +0.23% | 1,600 | 122億4660万 | -0.45% | 11.71 | - |
| 11/02 | 442 | 442 | 440 | 442 | 0% | 4,800 | 122億1895万 | -0.9% | 11.68 | - |
