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 | 1,400 | 1,443 | 1,379 | 1,381 | +0.22% | 726,300 | 1640億4774万 | +13.38% | 61.39 | 9.69 |
| 03/30 | 1,347 | 1,417 | 1,338 | 1,378 | +2.3% | 697,200 | 1636億9137万 | +14.55% | 61.26 | 9.67 |
| 03/29 | 1,315 | 1,369 | 1,315 | 1,347 | +3.3% | 491,800 | 1600億891万 | +13.29% | 59.88 | 9.45 |
| 03/28 | 1,309 | 1,310 | 1,272 | 1,304 | +1.09% | 408,300 | 1549億98万 | +10.88% | 57.97 | 9.15 |
| 03/25 | 1,302 | 1,315 | 1,283 | 1,290 | -0.39% | 334,100 | 1532億3793万 | +10.73% | 57.35 | 9.05 |
| 03/24 | 1,308 | 1,336 | 1,289 | 1,295 | +0.08% | 800,800 | 1538億3188万 | +11.83% | 57.57 | 9.08 |
| 03/23 | 1,311 | 1,332 | 1,278 | 1,294 | -0.84% | 490,000 | 1537億1309万 | +12.82% | 57.53 | 9.08 |
| 03/22 | 1,350 | 1,351 | 1,276 | 1,305 | -1.44% | 729,200 | 1550億1977万 | +14.88% | 58.02 | 9.16 |
| 03/18 | 1,327 | 1,363 | 1,284 | 1,324 | +1.69% | 857,700 | 1572億7676万 | +17.69% | 58.86 | 9.29 |
| 03/17 | 1,346 | 1,373 | 1,292 | 1,302 | -1.44% | 829,800 | 1546億6340万 | +17.3% | 57.88 | 9.13 |
| 03/16 | 1,308 | 1,375 | 1,302 | 1,321 | +0.99% | 1,298,400 | 1569億2040万 | +19.87% | 58.73 | 9.27 |
| 03/15 | 1,252 | 1,349 | 1,252 | 1,308 | +5.91% | 1,583,800 | 1553億7614万 | +19.67% | 58.15 | 9.18 |
| 03/14 | 1,187 | 1,258 | 1,165 | 1,235 | +4.66% | 997,600 | 1467億453万 | +13.72% | 54.9 | 8.66 |
| 03/11 | 1,175 | 1,193 | 1,153 | 1,180 | -0.17% | 673,400 | 1401億7113万 | +8.96% | 52.46 | 8.28 |
| 03/10 | 1,147 | 1,188 | 1,142 | 1,182 | +4.51% | 619,300 | 1404億871万 | +9.14% | 52.55 | 8.29 |
| 03/09 | 1,125 | 1,153 | 1,105 | 1,131 | -1.99% | 731,400 | 1343億5047万 | +4.24% | 50.28 | 7.93 |
| 03/08 | 1,181 | 1,183 | 1,104 | 1,154 | -2.62% | 778,500 | 1370億8262万 | +5.68% | 51.3 | 8.1 |
| 03/07 | 1,200 | 1,204 | 1,171 | 1,185 | -0.17% | 663,500 | 1407億6508万 | +7.83% | 52.68 | 8.31 |
| 03/04 | 1,210 | 1,233 | 1,176 | 1,187 | -2.3% | 1,163,700 | 1410億266万 | +7.81% | 52.77 | 8.33 |
| 03/03 | 1,188 | 1,260 | 1,181 | 1,215 | +7.71% | 2,405,000 | 1443億2875万 | +10.25% | 54.01 | 8.52 |
| 03/02 | 1,008 | 1,128 | 1,004 | 1,128 | +15.34% | 1,963,200 | 1339億9410万 | +2.36% | 50.15 | 7.91 |
| 03/01 | 998 | 1,008 | 927 | 978 | -2.3% | 1,178,700 | 1161億7573万 | -11.41% | 43.48 | 6.86 |
| 02/29 | 1,002 | 1,032 | 989 | 1,001 | +1.32% | 1,161,000 | 1189億788万 | -10.06% | 44.5 | 7.02 |
| 02/26 | 1,042 | 1,047 | 986 | 988 | -4.73% | 1,195,300 | 1173億6363万 | -11.55% | 43.92 | 6.93 |
| 02/25 | 1,023 | 1,046 | 1,013 | 1,037 | +2.37% | 839,400 | 1231億8429万 | -7.33% | 46.1 | 7.27 |
| 02/24 | 1,003 | 1,033 | 987 | 1,013 | 0% | 697,600 | 1203億3335万 | -9.55% | 45.03 | 7.11 |
| 02/23 | 1,035 | 1,090 | 1,005 | 1,013 | -1.65% | 1,552,300 | 1203億3335万 | -9.96% | 45.03 | 7.11 |
| 02/22 | 1,007 | 1,046 | 974 | 1,030 | -0.1% | 1,472,400 | 1223億5277万 | -9.01% | 45.79 | 7.23 |
| 02/19 | 1,090 | 1,090 | 997 | 1,031 | -6.61% | 1,126,900 | 1224億7156万 | -9.32% | 45.83 | 7.23 |
| 02/18 | 1,057 | 1,115 | 1,054 | 1,104 | +8.13% | 1,102,100 | 1311億4316万 | -3.58% | 49.08 | 7.74 |
| 02/17 | 1,006 | 1,053 | 1,001 | 1,021 | +0.2% | 1,010,300 | 1212億8367万 | -11.45% | 45.39 | 7.16 |
| 02/16 | 1,022 | 1,059 | 1,015 | 1,019 | -0.97% | 1,210,200 | 1210億4609万 | -12.31% | 45.3 | 7.15 |
| 02/15 | 1,026 | 1,035 | 983 | 1,029 | +7.3% | 727,100 | 1222億3398万 | -12.5% | 45.75 | 7.22 |
| 02/12 | 1,065 | 1,069 | 889 | 959 | -13.45% | 2,280,100 | 1139億1874万 | -19.48% | 42.63 | 6.73 |
| 02/10 | 1,120 | 1,153 | 1,073 | 1,108 | +0.64% | 1,167,600 | 1316億1832万 | -8.35% | 49.26 | 7.77 |
| 02/09 | 1,098 | 1,122 | 1,065 | 1,101 | -2.57% | 1,193,000 | 1307億8679万 | -9.53% | 48.95 | 7.72 |
| 02/08 | 1,126 | 1,145 | 1,105 | 1,130 | -2.25% | 1,387,900 | 1342億3168万 | -8.06% | 50.24 | 7.93 |
| 02/05 | 1,154 | 1,178 | 1,122 | 1,156 | -1.28% | 792,600 | 1373億2019万 | -7% | 51.39 | 8.11 |
| 02/04 | 1,235 | 1,239 | 1,170 | 1,171 | -5.18% | 609,000 | 1391億203万 | -6.77% | 52.06 | 8.22 |
| 02/03 | 1,245 | 1,282 | 1,219 | 1,235 | -5.22% | 929,000 | 1467億453万 | -2.45% | 54.9 | 8.66 |
| 02/02 | 1,300 | 1,330 | 1,288 | 1,303 | -1.66% | 536,900 | 1547億8219万 | +2.12% | 57.93 | 9.14 |
| 02/01 | 1,276 | 1,331 | 1,251 | 1,325 | +6.85% | 1,249,900 | 1573億9555万 | +3.35% | 58.9 | 9.3 |
| 01/29 | 1,232 | 1,243 | 1,156 | 1,240 | +1.72% | 1,227,300 | 1472億9848万 | -3.88% | 55.13 | 8.7 |
| 01/28 | 1,182 | 1,233 | 1,158 | 1,219 | +1.16% | 1,193,600 | 1448億391万 | -6.09% | 54.19 | 8.55 |
| 01/27 | 1,245 | 1,269 | 1,188 | 1,205 | +1.6% | 1,235,200 | 1431億4086万 | -7.87% | 53.57 | 8.45 |
| 01/26 | 1,153 | 1,223 | 1,150 | 1,186 | -0.84% | 1,020,500 | 1408億8387万 | -9.81% | 52.72 | 8.32 |
| 01/25 | 1,145 | 1,232 | 1,127 | 1,196 | +7.55% | 1,485,100 | 1420億7176万 | -9.46% | 53.17 | 8.39 |
| 01/22 | 1,071 | 1,115 | 1,044 | 1,112 | +9.02% | 1,096,700 | 1320億9347万 | -15.95% | 49.44 | 7.8 |
| 01/21 | 1,086 | 1,126 | 1,018 | 1,020 | -5.29% | 1,693,300 | 1211億6488万 | -23.37% | 45.35 | 7.16 |
| 01/20 | 1,139 | 1,148 | 1,074 | 1,077 | -4.69% | 920,000 | 1279億3586万 | -19.75% | 47.88 | 7.56 |
| 01/19 | 1,147 | 1,153 | 1,095 | 1,130 | -4.56% | 1,640,900 | 1342億3168万 | -16.36% | 50.24 | 7.93 |
| 01/18 | 1,157 | 1,196 | 1,133 | 1,184 | +0.68% | 1,223,900 | 1406億4629万 | -12.94% | 52.64 | 8.31 |
| 01/15 | 1,270 | 1,275 | 1,172 | 1,176 | -3.29% | 1,346,900 | 1396億9598万 | -14.1% | 52.28 | 8.25 |
| 01/14 | 1,238 | 1,239 | 1,169 | 1,216 | -6.32% | 1,097,100 | 1444億4754万 | -11.76% | 54.06 | 8.53 |
| 01/13 | 1,290 | 1,310 | 1,261 | 1,298 | +3.51% | 700,900 | 1541億8825万 | -6.08% | 57.7 | 9.11 |
| 01/12 | 1,310 | 1,328 | 1,234 | 1,254 | -8.6% | 1,114,800 | 1489億6153万 | -9.26% | 55.75 | 8.8 |
| 01/08 | 1,374 | 1,412 | 1,356 | 1,372 | -1.79% | 924,800 | 1629億7864万 | -0.94% | 60.99 | 9.63 |
| 01/07 | 1,375 | 1,431 | 1,369 | 1,397 | -0.85% | 1,011,700 | 1659億4837万 | +0.94% | 62.11 | 9.8 |
| 01/06 | 1,323 | 1,436 | 1,323 | 1,409 | +6.66% | 1,656,900 | 1673億7384万 | +1.88% | 62.64 | 9.88 |
| 01/05 | 1,400 | 1,423 | 1,316 | 1,321 | -4.96% | 1,903,400 | 1569億2040万 | -4.07% | 58.73 | 9.27 |
| 01/04 | 1,485 | 1,508 | 1,383 | 1,390 | -6.9% | 1,411,100 | 1651億1684万 | +1.02% | 61.79 | 9.75 |
| 2015 |
| 12/30 | 1,498 | 1,544 | 1,471 | 1,493 | +1.01% | 714,500 | 1773億5212万 | +9.06% | 66.37 | 10.47 |
| 12/29 | 1,424 | 1,482 | 1,391 | 1,478 | +3.79% | 641,700 | 1755億7028万 | +8.68% | 65.71 | 10.37 |
| 12/28 | 1,483 | 1,495 | 1,380 | 1,424 | -3.98% | 722,400 | 1691億5567万 | +6.11% | 63.31 | 9.99 |
| 12/25 | 1,450 | 1,510 | 1,425 | 1,483 | +1.85% | 546,900 | 1761億6423万 | +11.92% | 65.93 | 10.4 |
| 12/24 | 1,568 | 1,598 | 1,446 | 1,456 | -4.59% | 1,122,800 | 1729億5692万 | +11.66% | 64.73 | 10.21 |
| 12/22 | 1,469 | 1,598 | 1,463 | 1,526 | +5.97% | 1,337,200 | 1812億7216万 | +18.85% | 67.84 | 10.71 |
| 12/21 | 1,464 | 1,494 | 1,405 | 1,440 | -0.83% | 1,206,200 | 1710億5630万 | +14.1% | 64.02 | 10.1 |
| 12/18 | 1,390 | 1,471 | 1,375 | 1,452 | +4.09% | 1,292,600 | 1724億8177万 | +16.91% | 64.55 | 10.19 |
| 12/17 | 1,380 | 1,426 | 1,353 | 1,395 | +4.49% | 841,100 | 1657億1079万 | +14.34% | 62.02 | 9.79 |
| 12/16 | 1,305 | 1,353 | 1,272 | 1,335 | +7.23% | 1,076,700 | 1585億8344万 | +11.25% | 59.35 | 9.37 |
| 12/15 | 1,290 | 1,363 | 1,241 | 1,245 | -3.71% | 824,800 | 1478億9242万 | +5.51% | 55.35 | 8.73 |
| 12/14 | 1,269 | 1,312 | 1,262 | 1,293 | -1% | 405,800 | 1535億9430万 | +11.08% | 57.48 | 9.07 |
| 12/11 | 1,281 | 1,347 | 1,265 | 1,306 | -0.23% | 957,700 | 1551億3856万 | +13.96% | 58.06 | 9.16 |
| 12/10 | 1,314 | 1,358 | 1,302 | 1,309 | -3.18% | 632,600 | 1554億9493万 | +16.05% | 58.19 | 9.18 |
| 12/09 | 1,388 | 1,417 | 1,332 | 1,352 | -3.01% | 645,900 | 1606億286万 | +22.02% | 60.1 | 9.48 |
| 12/08 | 1,409 | 1,459 | 1,365 | 1,394 | -1.62% | 943,300 | 1655億9200万 | +28.01% | 61.97 | 9.78 |
| 12/07 | 1,308 | 1,436 | 1,308 | 1,417 | +8.5% | 1,706,400 | 1683億2415万 | +32.43% | 62.99 | 9.94 |
| 12/04 | 1,278 | 1,331 | 1,249 | 1,306 | +0.69% | 1,027,700 | 1551億3856万 | +24.38% | 58.06 | 9.16 |
| 12/03 | 1,323 | 1,332 | 1,280 | 1,297 | -3.57% | 1,013,100 | 1540億6946万 | +25.31% | 57.66 | 9.1 |
| 12/02 | 1,345 | 1,395 | 1,338 | 1,345 | +1.05% | 869,500 | 1597億7133万 | +31.86% | 59.79 | 9.44 |
| 12/01 | 1,350 | 1,383 | 1,310 | 1,331 | -2.63% | 1,106,500 | 1581億829万 | +32.7% | 59.17 | 9.34 |
| 11/30 | 1,272 | 1,377 | 1,256 | 1,367 | +7.55% | 1,347,300 | 1623億8469万 | +38.78% | 60.77 | 9.59 |
| 11/27 | 1,284 | 1,306 | 1,245 | 1,271 | -1.09% | 624,800 | 1509億8094万 | +31.57% | 56.5 | 8.92 |
| 11/26 | 1,223 | 1,311 | 1,210 | 1,285 | +5.33% | 1,377,600 | 1526億4399万 | +35.12% | 57.13 | 9.01 |
| 11/25 | 1,255 | 1,255 | 1,184 | 1,220 | -3.48% | 2,088,300 | 1449億2270万 | +30.06% | 54.24 | 8.56 |
| 11/24 | 1,040 | 1,332 | 1,040 | 1,264 | +21.07% | 3,862,900 | 1501億4942万 | +36.21% | 56.19 | 8.87 |
| 11/20 | 976 | 1,047 | 975 | 1,044 | +6.31% | 1,119,700 | 1240億1582万 | +13.97% | 46.41 | 7.32 |
| 11/19 | 968 | 984 | 956 | 982 | +2.08% | 613,500 | 1166億5089万 | +7.68% | 43.66 | 6.89 |
| 11/18 | 969 | 974 | 957 | 962 | -0.72% | 658,100 | 1142億7511万 | +5.83% | 42.77 | 6.75 |
| 11/17 | 970 | 990 | 960 | 969 | +1.04% | 744,800 | 1151億663万 | +6.6% | 43.08 | 6.8 |
| 11/16 | 935 | 966 | 929 | 959 | +0.21% | 550,500 | 1139億1874万 | +5.62% | 42.63 | 6.73 |
| 11/13 | 917 | 961 | 906 | 957 | +6.93% | 908,400 | 1136億8116万 | +5.4% | 42.54 | 6.71 |
| 11/12 | 900 | 917 | 885 | 895 | +1.02% | 516,900 | 1063億1624万 | -1.54% | 39.79 | 6.28 |
| 11/11 | 850 | 894 | 846 | 886 | +4.24% | 792,800 | 1052億4714万 | -2.85% | 39.39 | 6.22 |
| 11/10 | 844 | 863 | 840 | 850 | +1.19% | 470,600 | 1009億7073万 | -7.21% | 37.79 | 5.96 |
| 11/09 | 857 | 861 | 827 | 840 | -1.29% | 1,090,900 | 997億8284万 | -8.7% | 37.34 | 5.89 |
| 11/06 | 835 | 856 | 834 | 851 | +1.19% | 524,400 | 1010億8952万 | -8% | 37.83 | 5.97 |
| 11/05 | 832 | 848 | 824 | 841 | +3.06% | 719,800 | 999億163万 | -9.47% | 37.39 | 5.9 |
| 11/04 | 897 | 903 | 808 | 816 | -7.48% | 1,257,500 | 969億3190万 | -12.35% | 36.28 | 5.72 |
