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 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 2,580 | 2,595 | 2,510 | 2,510 | -3.28% | 50,400 | 711億1703万 | 0% | 8.84 | 0.94 |
03/30 | 2,550 | 2,595 | 2,545 | 2,595 | +1.76% | 43,000 | 735億2538万 | +3.59% | 9.14 | 0.98 |
03/29 | 2,565 | 2,565 | 2,525 | 2,550 | -2.11% | 44,200 | 722億5037万 | +2.16% | 8.98 | 0.96 |
03/28 | 2,570 | 2,610 | 2,565 | 2,605 | +1.36% | 76,400 | 738億871万 | +4.62% | 9.18 | 0.98 |
03/25 | 2,565 | 2,585 | 2,545 | 2,570 | +0.19% | 60,800 | 728億1704万 | +3.59% | 9.05 | 0.97 |
03/24 | 2,560 | 2,585 | 2,555 | 2,565 | +0.59% | 49,800 | 726億7537万 | +3.68% | 9.04 | 0.97 |
03/23 | 2,545 | 2,570 | 2,530 | 2,550 | +0.39% | 40,400 | 722億5037万 | +3.32% | 8.98 | 0.96 |
03/22 | 2,465 | 2,540 | 2,465 | 2,540 | +3.25% | 53,200 | 719億6703万 | +3.21% | 8.95 | 0.96 |
03/18 | 2,520 | 2,520 | 2,440 | 2,460 | -1.8% | 78,800 | 697億36万 | +0.08% | 8.67 | 0.93 |
03/17 | 2,540 | 2,540 | 2,490 | 2,505 | -0.79% | 36,400 | 709億7536万 | +2.2% | 8.82 | 0.94 |
03/16 | 2,510 | 2,535 | 2,510 | 2,525 | +0.8% | 27,000 | 715億4203万 | +3.1% | 8.89 | 0.95 |
03/15 | 2,550 | 2,560 | 2,480 | 2,505 | -2.34% | 82,200 | 709億7536万 | +2.2% | 8.82 | 0.94 |
03/14 | 2,595 | 2,600 | 2,545 | 2,565 | +0.59% | 32,200 | 726億7537万 | +4.31% | 9.04 | 0.97 |
03/11 | 2,500 | 2,565 | 2,500 | 2,550 | +0.2% | 55,400 | 722億5037万 | +3.53% | 8.98 | 0.96 |
03/10 | 2,500 | 2,550 | 2,500 | 2,545 | +2.62% | 53,200 | 721億870万 | +3.08% | 8.97 | 0.96 |
03/09 | 2,475 | 2,500 | 2,465 | 2,480 | -0.6% | 42,000 | 702億6703万 | +0.04% | 8.74 | 0.93 |
03/08 | 2,475 | 2,520 | 2,460 | 2,495 | +0.4% | 55,200 | 706億9203万 | +0.24% | 8.79 | 0.94 |
03/07 | 2,505 | 2,510 | 2,460 | 2,485 | -1.58% | 46,000 | 704億869万 | -0.48% | 8.75 | 0.94 |
03/04 | 2,440 | 2,530 | 2,425 | 2,525 | +3.7% | 58,600 | 715億4203万 | +0.68% | 8.89 | 0.95 |
03/03 | 2,430 | 2,440 | 2,415 | 2,435 | -0.81% | 31,200 | 689億9202万 | -3.1% | 8.58 | 0.92 |
03/02 | 2,425 | 2,465 | 2,405 | 2,455 | +2.94% | 53,400 | 695億5869万 | -2.58% | 8.65 | 0.92 |
03/01 | 2,400 | 2,410 | 2,365 | 2,385 | -0.63% | 50,600 | 675億7534万 | -5.54% | 8.4 | 0.9 |
02/29 | 2,490 | 2,490 | 2,400 | 2,400 | -3.03% | 57,400 | 680億35万 | -5.29% | 8.45 | 0.9 |
02/26 | 2,480 | 2,530 | 2,460 | 2,475 | -0.2% | 40,800 | 701億2536万 | -2.33% | 8.72 | 0.93 |
02/25 | 2,405 | 2,495 | 2,405 | 2,480 | +4.42% | 63,200 | 702億6703万 | -1.86% | 8.74 | 0.93 |
02/24 | 2,370 | 2,430 | 2,355 | 2,375 | +0.21% | 79,800 | 672億9201万 | -5.94% | 8.37 | 0.89 |
02/23 | 2,405 | 2,440 | 2,360 | 2,370 | -1.25% | 48,000 | 671億5034万 | -6.36% | 8.35 | 0.89 |
02/22 | 2,390 | 2,415 | 2,375 | 2,400 | +0.84% | 62,000 | 680億35万 | -5.4% | 8.45 | 0.9 |
02/19 | 2,370 | 2,420 | 2,330 | 2,380 | -1.24% | 59,600 | 674億3368万 | -6.37% | 8.38 | 0.9 |
02/18 | 2,450 | 2,490 | 2,365 | 2,410 | +0.63% | 103,800 | 682億8368万 | -5.42% | 8.49 | 0.91 |
02/17 | 2,390 | 2,415 | 2,345 | 2,395 | +0.63% | 79,200 | 678億5868万 | -6.3% | 8.44 | 0.9 |
02/16 | 2,465 | 2,470 | 2,370 | 2,380 | -3.45% | 81,400 | 674億3368万 | -7.18% | 8.38 | 0.9 |
02/15 | 2,435 | 2,475 | 2,380 | 2,465 | +7.17% | 69,600 | 698億4202万 | -4.27% | 8.68 | 0.93 |
02/12 | 2,325 | 2,395 | 2,290 | 2,300 | -5.54% | 121,800 | 651億6700万 | -10.96% | 8.1 | 0.87 |
02/10 | 2,585 | 2,585 | 2,395 | 2,435 | -5.8% | 153,200 | 689億9202万 | -6.31% | 8.58 | 0.92 |
02/09 | 2,600 | 2,645 | 2,530 | 2,585 | -4.79% | 58,800 | 732億4204万 | -0.92% | 9.11 | 0.97 |
02/08 | 2,600 | 2,740 | 2,595 | 2,715 | +2.45% | 57,000 | 769億2539万 | +3.94% | 9.56 | 1.02 |
02/05 | 2,650 | 2,680 | 2,625 | 2,650 | -1.85% | 60,000 | 750億8372万 | +1.45% | 9.34 | 1 |
02/04 | 2,770 | 2,795 | 2,685 | 2,700 | -3.57% | 66,600 | 765億39万 | +3.29% | 9.51 | 1.02 |
02/03 | 2,665 | 2,805 | 2,665 | 2,800 | +2.94% | 116,200 | 793億3374万 | +7.16% | 9.86 | 1.05 |
02/02 | 2,675 | 2,725 | 2,675 | 2,720 | +0.18% | 81,400 | 770億6706万 | +4.29% | 9.58 | 1.02 |
02/01 | 2,745 | 2,745 | 2,700 | 2,715 | -1.09% | 71,200 | 769億2539万 | +4.18% | 9.56 | 1.02 |
01/29 | 2,670 | 2,745 | 2,660 | 2,745 | +3.78% | 49,400 | 777億7540万 | +5.33% | 9.67 | 1.03 |
01/28 | 2,610 | 2,665 | 2,600 | 2,645 | +0.76% | 55,200 | 749億4205万 | +1.54% | 9.32 | 1 |
01/27 | 2,625 | 2,630 | 2,565 | 2,625 | +1.94% | 54,200 | 743億7538万 | +0.57% | 9.25 | 0.99 |
01/26 | 2,570 | 2,620 | 2,535 | 2,575 | -1.34% | 63,600 | 729億5871万 | -1.57% | 9.07 | 0.97 |
01/25 | 2,485 | 2,635 | 2,470 | 2,610 | +8.98% | 110,400 | 739億5038万 | -0.42% | 9.19 | 0.98 |
01/22 | 2,370 | 2,395 | 2,285 | 2,395 | +4.36% | 84,000 | 678億5868万 | -8.66% | 8.44 | 0.9 |
01/21 | 2,415 | 2,435 | 2,290 | 2,295 | -5.75% | 89,000 | 650億2533万 | -12.8% | 8.08 | 0.86 |
01/20 | 2,520 | 2,545 | 2,430 | 2,435 | -3.37% | 50,600 | 689億9202万 | -8.04% | 8.58 | 0.92 |
01/19 | 2,565 | 2,570 | 2,500 | 2,520 | -0.79% | 22,600 | 714億36万 | -5.16% | 8.88 | 0.95 |
01/18 | 2,490 | 2,555 | 2,475 | 2,540 | +0.59% | 25,800 | 719億6703万 | -4.62% | 8.95 | 0.96 |
01/15 | 2,560 | 2,565 | 2,510 | 2,525 | +0.6% | 27,200 | 715億4203万 | -5.43% | 8.89 | 0.95 |
01/14 | 2,555 | 2,565 | 2,480 | 2,510 | -3.83% | 57,400 | 711億1703万 | -6.24% | 8.84 | 0.94 |
01/13 | 2,590 | 2,615 | 2,565 | 2,610 | +0.38% | 63,600 | 739億5038万 | -2.83% | 9.19 | 0.98 |
01/12 | 2,630 | 2,640 | 2,600 | 2,600 | -2.07% | 39,000 | 736億6704万 | -3.42% | 9.16 | 0.98 |
01/08 | 2,650 | 2,675 | 2,630 | 2,655 | -0.56% | 50,600 | 752億2538万 | -1.59% | 9.35 | 1 |
01/07 | 2,700 | 2,735 | 2,655 | 2,670 | -0.93% | 36,800 | 756億5039万 | -1.11% | 9.41 | 1 |
01/06 | 2,680 | 2,710 | 2,670 | 2,695 | +0.56% | 34,600 | 763億5872万 | -0.3% | 9.49 | 1.01 |
01/05 | 2,675 | 2,705 | 2,655 | 2,680 | +0.75% | 44,000 | 759億3372万 | -1% | 9.44 | 1.01 |
01/04 | 2,695 | 2,710 | 2,650 | 2,660 | -2.21% | 23,200 | 753億6705万 | -1.85% | 9.37 | 1 |
2015 |
12/30 | 2,700 | 2,730 | 2,685 | 2,720 | +0.74% | 16,200 | 770億6706万 | +0.15% | 9.58 | 1.02 |
12/29 | 2,690 | 2,710 | 2,645 | 2,700 | +1.12% | 37,600 | 765億39万 | -0.7% | 9.51 | 1.02 |
12/28 | 2,665 | 2,685 | 2,630 | 2,670 | -0.19% | 33,400 | 756億5039万 | -1.91% | 9.41 | 1 |
12/25 | 2,725 | 2,725 | 2,665 | 2,675 | -0.56% | 9,600 | 757億9205万 | -1.8% | 9.42 | 1.01 |
12/24 | 2,710 | 2,730 | 2,685 | 2,690 | -0.74% | 32,400 | 762億1706万 | -1.28% | 9.48 | 1.01 |
12/22 | 2,745 | 2,745 | 2,690 | 2,710 | -0.18% | 22,800 | 767億8373万 | -0.62% | 9.55 | 1.02 |
12/21 | 2,775 | 2,780 | 2,680 | 2,715 | -1.99% | 44,400 | 769億2539万 | -0.37% | 9.56 | 1.02 |
12/18 | 2,800 | 2,835 | 2,760 | 2,770 | -0.36% | 62,800 | 784億8373万 | +1.73% | 9.76 | 1.04 |
12/17 | 2,730 | 2,790 | 2,725 | 2,780 | +3.54% | 59,800 | 787億6707万 | +2.28% | 9.79 | 1.05 |
12/16 | 2,640 | 2,710 | 2,630 | 2,685 | +1.9% | 47,400 | 760億7539万 | -1.03% | 9.46 | 1.01 |
12/15 | 2,615 | 2,660 | 2,615 | 2,635 | -0.75% | 34,000 | 746億5871万 | -2.73% | 9.28 | 0.99 |
12/14 | 2,585 | 2,680 | 2,585 | 2,655 | -1.12% | 40,200 | 752億2538万 | -1.88% | 9.35 | 1 |
12/11 | 2,680 | 2,720 | 2,665 | 2,685 | +0.94% | 53,600 | 760億7539万 | -0.56% | 9.46 | 1.01 |
12/10 | 2,640 | 2,675 | 2,640 | 2,660 | -0.75% | 48,400 | 753億6705万 | -1.26% | 9.37 | 1 |
12/09 | 2,680 | 2,700 | 2,670 | 2,680 | -1.29% | 25,400 | 759億3372万 | -0.15% | 9.44 | 1.01 |
12/08 | 2,705 | 2,725 | 2,685 | 2,715 | +0.37% | 40,600 | 769億2539万 | +1.57% | 9.56 | 1.02 |
12/07 | 2,725 | 2,740 | 2,680 | 2,705 | -0.73% | 39,600 | 766億4206万 | +1.62% | 9.53 | 1.02 |
12/04 | 2,725 | 2,740 | 2,710 | 2,725 | -1.8% | 20,600 | 772億873万 | +2.79% | 9.6 | 1.03 |
12/03 | 2,735 | 2,780 | 2,735 | 2,775 | +1.28% | 31,800 | 786億2540万 | +5.11% | 9.78 | 1.04 |
12/02 | 2,720 | 2,745 | 2,690 | 2,740 | +0.92% | 34,200 | 776億3373万 | +4.3% | 9.65 | 1.03 |
12/01 | 2,735 | 2,755 | 2,700 | 2,715 | -0.73% | 45,800 | 769億2539万 | +3.71% | 9.56 | 1.02 |
11/30 | 2,750 | 2,770 | 2,730 | 2,735 | -1.8% | 31,200 | 774億9206万 | +4.83% | 9.63 | 1.03 |
11/27 | 2,775 | 2,795 | 2,760 | 2,785 | +0.36% | 21,200 | 789億874万 | +7.12% | 9.81 | 1.05 |
11/26 | 2,765 | 2,790 | 2,750 | 2,775 | -0.54% | 51,000 | 786億2540万 | +7.27% | 9.78 | 1.04 |
11/25 | 2,825 | 2,825 | 2,765 | 2,790 | -0.71% | 31,200 | 790億5040万 | +8.35% | 9.83 | 1.05 |
11/24 | 2,775 | 2,815 | 2,775 | 2,810 | +1.63% | 46,200 | 796億1707万 | +9.72% | 9.9 | 1.06 |
11/20 | 2,725 | 2,770 | 2,725 | 2,765 | +1.47% | 47,600 | 783億4207万 | +8.6% | 9.74 | 1.04 |
11/19 | 2,725 | 2,760 | 2,720 | 2,725 | +0.74% | 49,400 | 772億873万 | +7.62% | 9.6 | 1.03 |
11/18 | 2,750 | 2,760 | 2,690 | 2,705 | -1.1% | 62,600 | 766億4206万 | +7.34% | 9.53 | 1.02 |
11/17 | 2,670 | 2,760 | 2,670 | 2,735 | +2.43% | 113,400 | 774億9206万 | +9.01% | 9.63 | 1.03 |
11/16 | 2,650 | 2,685 | 2,640 | 2,670 | +0.38% | 75,800 | 756億5039万 | +6.93% | 9.41 | 1 |
11/13 | 2,635 | 2,665 | 2,635 | 2,660 | +0.38% | 59,000 | 753億6705万 | +7% | 9.37 | 1 |
11/12 | 2,635 | 2,665 | 2,630 | 2,650 | +0.19% | 60,400 | 750億8372万 | +6.98% | 9.34 | 1 |
11/11 | 2,600 | 2,650 | 2,595 | 2,645 | +1.93% | 68,200 | 749億4205万 | +7.17% | 9.32 | 1 |
11/10 | 2,530 | 2,610 | 2,530 | 2,595 | +1.96% | 72,600 | 735億2538万 | +5.49% | 9.14 | 0.98 |
11/09 | 2,510 | 2,550 | 2,485 | 2,545 | +1.6% | 60,000 | 721億870万 | +3.75% | 8.97 | 0.96 |
11/06 | 2,520 | 2,540 | 2,475 | 2,505 | -0.99% | 65,400 | 709億7536万 | +2.29% | 8.82 | 0.94 |
11/05 | 2,415 | 2,530 | 2,415 | 2,530 | +4.76% | 77,000 | 716億8370万 | +3.35% | 8.91 | 0.95 |
11/04 | 2,470 | 2,470 | 2,405 | 2,415 | +0.21% | 38,000 | 684億2535万 | -1.11% | 8.51 | 0.91 |