時価総額
2015/12/17~2016/05/18
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 |
05/18 | 679 | 710 | 645 | 651 | -4.96% | 360,300 | 180億8478万 | -8.57% | 19.87 | 3.69 |
05/17 | 692 | 710 | 685 | 685 | -4.2% | 416,400 | 190億2930万 | -3.52% | 20.9 | 3.88 |
05/16 | 762 | 773 | 708 | 715 | -7.14% | 543,100 | 198億6270万 | +1.13% | 21.82 | 4.05 |
05/13 | 737 | 794 | 730 | 770 | +4.05% | 658,500 | 213億9060万 | +9.69% | 23.5 | 4.36 |
05/12 | 745 | 760 | 734 | 740 | -4.39% | 703,800 | 205億5720万 | +6.17% | 22.58 | 4.19 |
05/11 | 756 | 782 | 742 | 774 | +3.48% | 279,900 | 215億172万 | +12.01% | 23.62 | 4.39 |
05/10 | 785 | 785 | 738 | 748 | -4.59% | 270,000 | 207億7944万 | +9.52% | 22.83 | 4.24 |
05/09 | 745 | 789 | 742 | 784 | +4.53% | 227,600 | 217億7952万 | +16.67% | 23.92 | 4.44 |
05/06 | 716 | 761 | 705 | 750 | +2.6% | 160,200 | 208億3500万 | +13.64% | 22.89 | 4.25 |
05/02 | 700 | 741 | 695 | 731 | -1.08% | 102,100 | 203億718万 | +12.63% | 22.31 | 4.14 |
04/28 | 750 | 754 | 700 | 739 | -1.73% | 283,600 | 205億2942万 | +15.83% | 22.55 | 4.19 |
04/27 | 705 | 757 | 705 | 752 | +6.67% | 390,500 | 208億9056万 | +19.75% | 22.95 | 4.26 |
04/26 | 724 | 735 | 677 | 705 | -3.16% | 308,900 | 195億8490万 | +14.26% | 21.51 | 3.99 |
04/25 | 741 | 758 | 722 | 728 | -0.95% | 178,500 | 202億2384万 | +19.74% | 22.22 | 4.12 |
04/22 | 764 | 767 | 721 | 735 | -4.55% | 346,100 | 204億1830万 | +22.91% | 22.43 | 4.16 |
04/21 | 735 | 775 | 729 | 770 | +6.06% | 427,500 | 213億9060万 | +30.73% | 23.5 | 4.36 |
04/20 | 735 | 735 | 700 | 726 | -0.55% | 326,500 | 201億6828万 | +25.17% | 22.15 | 4.11 |
04/19 | 713 | 736 | 699 | 730 | +2.82% | 354,600 | 202億7940万 | +27.85% | 22.28 | 4.14 |
04/18 | 663 | 723 | 647 | 710 | +6.77% | 759,600 | 197億2380万 | +26.33% | 21.67 | 4.02 |
04/15 | 622 | 670 | 620 | 665 | +5.22% | 334,200 | 184億7370万 | +20.04% | 20.29 | 3.77 |
04/14 | 642 | 642 | 610 | 632 | +0.64% | 221,500 | 175億5696万 | +15.12% | 19.29 | 3.58 |
04/13 | 637 | 659 | 621 | 628 | -0.16% | 310,500 | 174億4584万 | +15.23% | 19.16 | 3.56 |
04/12 | 666 | 669 | 620 | 629 | -6.95% | 449,600 | 174億7362万 | +16.27% | 19.19 | 3.56 |
04/11 | 625 | 678 | 625 | 676 | +8.86% | 714,400 | 187億7928万 | +25.65% | 20.63 | 3.83 |
04/08 | 595 | 626 | 592 | 621 | +1.47% | 405,900 | 172億5138万 | +16.73% | 18.95 | 3.52 |
04/07 | 593 | 620 | 591 | 612 | +3.2% | 537,600 | 170億136万 | +15.69% | 18.68 | 3.47 |
04/06 | 589 | 610 | 580 | 593 | -2.63% | 547,600 | 164億7354万 | +12.74% | 18.1 | 3.36 |
04/05 | 613 | 619 | 571 | 609 | -3.64% | 824,600 | 169億1802万 | +16.22% | 18.58 | 3.45 |
04/04 | 588 | 654 | 582 | 632 | +5.33% | 1,583,700 | 175億5696万 | +21.77% | 19.29 | 3.58 |
04/01 | 601 | 636 | 565 | 600 | +6.95% | 3,071,300 | 166億6800万 | +16.73% | 18.31 | 3.4 |
03/31 | 561 | 561 | 561 | 561 | +16.63% | 65,400 | 155億8458万 | +10% | 17.12 | 3.37 |
03/30 | 482 | 495 | 480 | 481 | +0.21% | 159,800 | 133億6218万 | -4.94% | 14.68 | 2.89 |
03/29 | 465 | 483 | 465 | 480 | +1.48% | 76,400 | 133億3440万 | -5.14% | 14.65 | 2.89 |
03/28 | 480 | 481 | 455 | 473 | +1.28% | 149,600 | 131億3994万 | -6.52% | 14.43 | 2.84 |
03/25 | 500 | 500 | 466 | 467 | -4.89% | 164,100 | 129億7326万 | -7.71% | 14.25 | 2.81 |
03/24 | 470 | 494 | 461 | 491 | +4.47% | 146,200 | 136億3998万 | -2.77% | 14.98 | 2.95 |
03/23 | 475 | 475 | 455 | 470 | -1.47% | 233,700 | 130億5660万 | -6.75% | 14.34 | 2.83 |
03/22 | 484 | 494 | 477 | 477 | -1.65% | 173,600 | 132億5106万 | -5.36% | 14.56 | 2.87 |
03/18 | 505 | 508 | 482 | 485 | -5.27% | 185,100 | 134億7330万 | -3.58% | 14.8 | 2.92 |
03/17 | 530 | 530 | 506 | 512 | -3.21% | 115,300 | 142億2336万 | +2.4% | 15.62 | 3.08 |
03/16 | 505 | 530 | 497 | 529 | +5.38% | 179,900 | 146億9562万 | +6.44% | 16.14 | 3.18 |
03/15 | 508 | 517 | 491 | 502 | -3.09% | 162,400 | 139億4556万 | +1.83% | 15.32 | 3.02 |
03/14 | 522 | 526 | 513 | 518 | -0.19% | 135,300 | 143億9004万 | +5.28% | 15.81 | 3.11 |
03/11 | 510 | 538 | 510 | 519 | -1.33% | 186,000 | 144億1782万 | +5.7% | 15.84 | 3.12 |
03/10 | 534 | 538 | 517 | 526 | +0.38% | 172,100 | 146億1228万 | +7.57% | 16.05 | 3.16 |
03/09 | 534 | 534 | 515 | 524 | -2.6% | 148,900 | 145億5672万 | +7.38% | 15.99 | 3.15 |
03/08 | 543 | 545 | 500 | 538 | -1.82% | 344,800 | 149億4564万 | +10.7% | 16.42 | 3.23 |
03/07 | 545 | 554 | 533 | 548 | +1.86% | 277,000 | 152億2344万 | +13.22% | 16.72 | 3.29 |
03/04 | 527 | 548 | 523 | 538 | +0.94% | 221,500 | 149億4564万 | +12.55% | 16.42 | 3.23 |
03/03 | 544 | 555 | 525 | 533 | -1.66% | 285,300 | 148億674万 | +12.92% | 16.26 | 3.2 |
03/02 | 545 | 549 | 526 | 542 | +1.5% | 355,800 | 150億5676万 | +16.31% | 16.54 | 3.26 |
03/01 | 494 | 541 | 490 | 534 | +6.8% | 513,600 | 148億3452万 | +16.09% | 16.3 | 3.21 |
02/29 | 509 | 525 | 497 | 500 | +1.01% | 346,400 | 138億9000万 | +10.13% | 15.26 | 3.01 |
02/26 | 507 | 518 | 481 | 495 | -0.8% | 319,500 | 137億5110万 | +10.24% | 15.11 | 2.98 |
02/25 | 488 | 505 | 480 | 499 | +3.96% | 318,000 | 138億6222万 | +12.9% | 15.23 | 3 |
02/24 | 467 | 493 | 454 | 480 | +1.91% | 169,000 | 133億3440万 | +10.09% | 14.65 | 2.89 |
02/23 | 497 | 498 | 465 | 471 | -3.68% | 221,400 | 130億8438万 | +9.03% | 14.37 | 2.83 |
02/22 | 459 | 489 | 456 | 489 | +6.77% | 301,200 | 135億8442万 | +14.25% | 14.92 | 2.94 |
02/19 | 450 | 460 | 441 | 458 | +0.44% | 100,200 | 127億2324万 | +8.02% | 13.98 | 2.75 |
02/18 | 470 | 470 | 452 | 456 | +0.66% | 173,400 | 126億6768万 | +7.8% | 13.92 | 2.74 |
02/17 | 470 | 483 | 434 | 453 | -3.21% | 345,600 | 125億8434万 | +7.35% | 13.82 | 2.72 |
02/16 | 440 | 473 | 439 | 468 | +3.77% | 401,400 | 130億104万 | +11.96% | 14.28 | 2.81 |
02/15 | 434 | 458 | 421 | 451 | +10% | 201,000 | 125億2878万 | +8.67% | 13.76 | 2.71 |
02/12 | 411 | 432 | 395 | 410 | -6.61% | 206,800 | 113億8980万 | -0.49% | 12.51 | 2.47 |
02/10 | 455 | 457 | 420 | 439 | -0.23% | 221,800 | 121億9542万 | +6.81% | 13.4 | 2.64 |
02/09 | 459 | 470 | 436 | 440 | -8.9% | 283,800 | 122億2320万 | +7.84% | 13.43 | 2.65 |
02/08 | 464 | 483 | 457 | 483 | +2.33% | 158,000 | 134億1774万 | +18.97% | 14.74 | 2.9 |
02/05 | 455 | 478 | 448 | 472 | +0.64% | 221,400 | 131億1216万 | +17.12% | 14.4 | 2.84 |
02/04 | 497 | 500 | 442 | 469 | -7.5% | 381,800 | 130億2882万 | +17.25% | 14.31 | 2.82 |
02/03 | 477 | 507 | 460 | 507 | +3.68% | 616,700 | 140億8446万 | +27.39% | 15.47 | 3.05 |
02/02 | 460 | 509 | 456 | 489 | +3.6% | 973,100 | 135億8442万 | +24.43% | 14.92 | 2.94 |
02/01 | 464 | 472 | 440 | 472 | +20.41% | 1,260,100 | 131億1216万 | +21.34% | 14.4 | 2.84 |
01/29 | 390 | 395 | 375 | 392 | 0% | 144,800 | 108億8976万 | +2.08% | 11.96 | 2.36 |
01/28 | 388 | 400 | 387 | 392 | +1.03% | 132,700 | 108億8976万 | +2.35% | 11.96 | 2.36 |
01/27 | 388 | 398 | 384 | 388 | +1.31% | 109,900 | 107億7864万 | +1.57% | 11.84 | 2.33 |
01/26 | 377 | 402 | 377 | 383 | -1.03% | 144,400 | 106億3974万 | +0.26% | 11.69 | 2.3 |
01/25 | 379 | 394 | 376 | 387 | +2.93% | 259,600 | 107億5086万 | +1.57% | 11.81 | 2.33 |
01/22 | 348 | 382 | 337 | 376 | +17.5% | 349,300 | 104億4528万 | -0.79% | 11.47 | 2.26 |
01/21 | 338 | 365 | 317 | 320 | -7.78% | 376,500 | 88億8960万 | -15.12% | 9.76 | 1.92 |
01/20 | 379 | 379 | 335 | 347 | -8.68% | 279,700 | 96億3966万 | -7.96% | 10.59 | 2.09 |
01/19 | 373 | 385 | 362 | 380 | +1.06% | 176,200 | 105億5640万 | +1.06% | 11.6 | 2.28 |
01/18 | 373 | 388 | 365 | 376 | -5.29% | 329,100 | 104億4528万 | +0.8% | 11.47 | 2.26 |
01/15 | 434 | 439 | 396 | 397 | -7.03% | 505,400 | 110億2866万 | +7.01% | 12.11 | 2.39 |
01/14 | 410 | 435 | 395 | 427 | +0.23% | 699,400 | 118億6206万 | +16.03% | 13.03 | 2.57 |
01/13 | 380 | 428 | 374 | 426 | +15.14% | 700,100 | 118億3428万 | +17.03% | 13 | 2.56 |
01/12 | 384 | 384 | 351 | 370 | -4.15% | 373,500 | 102億7860万 | +3.06% | 11.29 | 2.22 |
01/08 | 376 | 392 | 372 | 386 | +1.31% | 134,000 | 107億2308万 | +7.82% | 11.78 | 2.32 |
01/07 | 370 | 392 | 370 | 381 | +2.97% | 218,700 | 105億8418万 | +7.32% | 11.63 | 2.29 |
01/06 | 377 | 398 | 369 | 370 | -2.37% | 269,800 | 102億7860万 | +4.82% | 11.29 | 2.22 |
01/05 | 384 | 387 | 364 | 379 | -1.81% | 291,600 | 105億2862万 | +7.67% | 11.57 | 2.28 |
01/04 | 408 | 412 | 366 | 386 | -3.74% | 419,500 | 107億2308万 | +10.29% | 11.78 | 2.32 |
2015 |
12/30 | 407 | 407 | 398 | 401 | -1.72% | 198,100 | 111億3978万 | +15.23% | 12.24 | 2.51 |
12/29 | 406 | 414 | 397 | 408 | -1.45% | 379,600 | 113億3424万 | +18.6% | 12.45 | 2.56 |
12/28 | 390 | 414 | 388 | 414 | +8.38% | 560,600 | 115億92万 | +21.41% | 12.63 | 2.59 |
12/25 | 384 | 395 | 374 | 382 | -0.52% | 381,800 | 106億1196万 | +13.35% | 11.66 | 2.39 |
12/24 | 376 | 419 | 370 | 384 | +6.67% | 1,290,800 | 106億6752万 | +14.97% | 11.72 | 2.41 |
12/22 | 348 | 384 | 347 | 360 | +1.98% | 345,200 | 100億80万 | +8.76% | 10.99 | 2.26 |
12/21 | 365 | 365 | 349 | 353 | -5.11% | 178,100 | 98億281万 | +7.62% | 10.77 | 2.21 |
12/18 | 373 | 377 | 359 | 372 | -1.33% | 232,900 | 103億3044万 | +14.46% | 11.35 | 2.33 |
12/17 | 370 | 384 | 361 | 377 | +3.29% | 662,200 | 104億6929万 | +17.45% | 11.5 | 2.36 |