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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2016 |
03/31 | 482 | 539 | 472 | 492 | -0.86% | 147,527 | 13億9910万 | -3.56% | 15.37 | 1.88 |
03/30 | 557 | 557 | 496 | 496 | -8.54% | 141,812 | 14億1120万 | -2.35% | 15.5 | 1.9 |
03/29 | 465 | 542 | 463 | 542 | +14.46% | 64,980 | 15億4291万 | +6.98% | 16.95 | 2.07 |
03/28 | 500 | 500 | 467 | 474 | -5.82% | 54,397 | 13億4803万 | -6.16% | 14.81 | 1.81 |
03/25 | 489 | 518 | 489 | 503 | +5.97% | 42,755 | 14億3136万 | +0.23% | 15.72 | 1.92 |
03/24 | 472 | 481 | 469 | 475 | +0.4% | 12,700 | 13億5072万 | -4.65% | 14.84 | 1.82 |
03/23 | 496 | 496 | 463 | 473 | -5.3% | 45,719 | 13億4534万 | -4.46% | 14.78 | 1.81 |
03/22 | 532 | 532 | 485 | 499 | -6.54% | 29,632 | 14億2060万 | +1.3% | 15.6 | 1.91 |
03/18 | 530 | 539 | 525 | 534 | -0.35% | 7,196 | 15億2006万 | +9.27% | 16.7 | 2.04 |
03/17 | 539 | 545 | 535 | 536 | +1.52% | 9,736 | 15億2544万 | +11.02% | 16.76 | 2.05 |
03/16 | 532 | 541 | 525 | 528 | -1.84% | 20,954 | 15億259万 | +10.5% | 16.5 | 2.02 |
03/15 | 541 | 544 | 524 | 538 | -1.56% | 20,531 | 15億3081万 | +13.77% | 16.81 | 2.06 |
03/14 | 552 | 564 | 530 | 547 | +1.05% | 33,019 | 15億5500万 | +16.55% | 17.08 | 2.09 |
03/11 | 548 | 548 | 515 | 541 | +0.79% | 14,605 | 15億3888万 | +16.59% | 16.9 | 2.07 |
03/10 | 513 | 541 | 506 | 537 | +4.7% | 14,181 | 15億2678万 | +16.17% | 16.77 | 2.05 |
03/09 | 498 | 515 | 492 | 513 | +1.5% | 16,298 | 14億5824万 | +11.92% | 16.02 | 1.96 |
03/08 | 506 | 516 | 489 | 505 | -0.28% | 13,123 | 14億3673万 | +11.49% | 15.78 | 1.93 |
03/07 | 495 | 517 | 493 | 506 | +0.37% | 24,341 | 14億4076万 | +13.56% | 15.83 | 1.94 |
03/04 | 509 | 509 | 461 | 505 | -3.52% | 74,716 | 14億3539万 | +14.42% | 15.77 | 1.93 |
03/03 | 553 | 569 | 521 | 523 | -3.57% | 62,651 | 14億8780万 | +20.51% | 16.34 | 2 |
03/02 | 565 | 599 | 539 | 542 | +1.15% | 170,809 | 15億4291万 | +27.02% | 16.95 | 2.07 |
03/01 | 494 | 562 | 494 | 536 | +9.87% | 97,998 | 15億2544万 | +27.98% | 16.76 | 2.05 |
02/29 | 544 | 553 | 481 | 488 | +2.28% | 64,768 | 13億8835万 | +18.46% | 15.25 | 1.87 |
02/26 | 453 | 509 | 436 | 477 | +6.32% | 52,280 | 13億5744万 | +17.53% | 14.91 | 1.82 |
02/25 | 436 | 457 | 426 | 449 | +1.39% | 60,746 | 12億7680万 | +12.21% | 14.02 | 1.72 |
02/24 | 463 | 465 | 428 | 443 | -6.3% | 60,535 | 12億5932万 | +11.79% | 13.83 | 1.69 |
02/23 | 505 | 586 | 465 | 472 | -0.79% | 365,113 | 13億4400万 | +20.52% | 14.76 | 1.81 |
02/22 | 420 | 476 | 405 | 476 | +17.48% | 133,557 | 13億5475万 | +23.06% | 14.88 | 1.82 |
02/19 | 398 | 415 | 390 | 405 | +1.9% | 20,743 | 11億5315万 | +6.12% | 12.67 | 1.55 |
02/18 | 418 | 418 | 394 | 398 | -3.22% | 14,816 | 11億3164万 | +4.96% | 12.43 | 1.52 |
02/17 | 415 | 428 | 393 | 411 | -3.33% | 26,669 | 11億6928万 | +9.03% | 12.84 | 1.57 |
02/16 | 403 | 425 | 395 | 425 | +7.53% | 24,553 | 12億960万 | +13.39% | 13.29 | 1.63 |
02/15 | 398 | 403 | 377 | 395 | +4.89% | 20,954 | 11億2492万 | +6.3% | 12.36 | 1.51 |
02/12 | 379 | 392 | 369 | 377 | -6.12% | 24,129 | 10億7251万 | +1.9% | 11.78 | 1.44 |
02/10 | 423 | 423 | 379 | 402 | -0.12% | 43,602 | 11億4240万 | +8.83% | 12.55 | 1.54 |
02/09 | 407 | 423 | 402 | 402 | -9.95% | 52,492 | 11億4374万 | +9.55% | 12.56 | 1.54 |
02/08 | 402 | 454 | 385 | 446 | +7.51% | 108,158 | 12億7008万 | +22.32% | 13.95 | 1.71 |
02/05 | 466 | 467 | 384 | 415 | -18.31% | 265,421 | 11億8137万 | +15.04% | 12.98 | 1.59 |
02/04 | 508 | 508 | 470 | 508 | +16.2% | 694,032 | 14億4614万 | +42% | 15.88 | 1.94 |
02/03 | 395 | 437 | 384 | 437 | +19.33% | 164,248 | 12億4454万 | +24.64% | 13.67 | 1.67 |
02/02 | 360 | 367 | 356 | 367 | +3.74% | 22,013 | 10億4294万 | +5.35% | 11.46 | 1.4 |
02/01 | 364 | 364 | 353 | 353 | -2.48% | 14,605 | 10億531万 | +1.84% | 11.04 | 1.35 |
01/29 | 349 | 399 | 345 | 362 | +3.79% | 50,163 | 10億3084万 | +4.43% | 11.32 | 1.39 |
01/28 | 349 | 349 | 349 | 349 | +1.65% | 1,693 | 9億9321万 | +0.91% | 10.91 | 1.34 |
01/27 | 344 | 346 | 342 | 343 | -0.27% | 6,985 | 9億7708万 | -1.02% | 10.73 | 1.31 |
01/26 | 342 | 347 | 341 | 344 | -0.14% | 3,175 | 9億7977万 | -0.74% | 10.76 | 1.32 |
01/25 | 343 | 350 | 343 | 345 | +0.55% | 2,117 | 9億8112万 | -0.89% | 10.78 | 1.32 |
01/22 | 339 | 346 | 339 | 343 | +1.4% | 1,482 | 9億7574万 | -1.44% | 10.72 | 1.31 |
01/21 | 340 | 343 | 338 | 338 | -0.69% | 6,773 | 9億6230万 | -3.07% | 10.57 | 1.29 |
01/20 | 343 | 348 | 339 | 341 | -0.55% | 8,255 | 9億6902万 | -2.67% | 10.64 | 1.3 |
01/19 | 342 | 346 | 341 | 343 | +0.28% | 5,503 | 9億7440万 | -2.41% | 10.7 | 1.31 |
01/18 | 339 | 350 | 338 | 342 | -2.69% | 20,108 | 9億7171万 | -2.96% | 10.67 | 1.31 |
01/15 | 354 | 417 | 350 | 351 | +1.09% | 153,453 | 9億9859万 | -0.56% | 10.97 | 1.34 |
01/14 | 344 | 347 | 339 | 347 | 0% | 2,752 | 9億8784万 | -1.91% | 10.85 | 1.33 |
01/13 | 347 | 347 | 347 | 347 | 0% | 212 | 9億8784万 | -1.91% | 10.85 | 1.33 |
01/12 | 345 | 348 | 340 | 347 | +0.55% | 6,985 | 9億8784万 | -2.18% | 10.85 | 1.33 |
01/08 | 344 | 349 | 344 | 345 | -1.08% | 2,540 | 9億8246万 | -2.99% | 10.79 | 1.32 |
01/07 | 354 | 354 | 345 | 349 | -0.67% | 5,926 | 9億9321万 | -2.2% | 10.91 | 1.34 |
01/06 | 345 | 352 | 345 | 352 | +1.09% | 6,350 | 9億9993万 | -1.54% | 10.98 | 1.34 |
01/05 | 346 | 352 | 346 | 348 | -0.54% | 4,022 | 9億8918万 | -2.87% | 10.87 | 1.33 |
01/04 | 352 | 354 | 350 | 350 | -0.54% | 3,175 | 9億9456万 | -2.61% | 10.92 | 1.34 |
2015 |
12/30 | 343 | 356 | 343 | 352 | +2.9% | 5,926 | 9億9993万 | -2.09% | 10.98 | 1.34 |
12/29 | 340 | 347 | 340 | 342 | -1.5% | 6,561 | 9億7171万 | -5.12% | 10.67 | 1.31 |
12/28 | 341 | 349 | 338 | 347 | -0.27% | 9,101 | 9億8649万 | -3.67% | 10.84 | 1.33 |
12/25 | 346 | 354 | 334 | 348 | -0.81% | 16,298 | 9億8918万 | -3.68% | 10.87 | 1.33 |
12/24 | 354 | 405 | 349 | 351 | +1.09% | 89,532 | 9億9724万 | -2.89% | 10.95 | 1.34 |
12/22 | 351 | 351 | 345 | 347 | -0.54% | 6,138 | 9億8649万 | -4.2% | 10.84 | 1.33 |
12/21 | 348 | 355 | 348 | 349 | -1.73% | 4,657 | 9億9187万 | -3.68% | 10.89 | 1.33 |
12/18 | 354 | 363 | 354 | 355 | -1.57% | 9,525 | 10億934万 | -2.25% | 11.09 | 1.36 |
12/17 | 355 | 363 | 355 | 360 | +1.46% | 3,810 | 10億2547万 | -0.97% | 11.26 | 1.38 |
12/16 | 363 | 364 | 355 | 355 | -1.05% | 12,276 | 10億1068万 | -2.39% | 11.1 | 1.36 |
12/15 | 364 | 369 | 359 | 359 | -1.43% | 12,276 | 10億2144万 | -1.36% | 11.22 | 1.37 |
12/14 | 364 | 364 | 356 | 364 | -0.26% | 6,773 | 10億3622万 | +0.35% | 11.38 | 1.39 |
12/11 | 371 | 371 | 360 | 365 | -1.53% | 8,043 | 10億3891万 | +0.61% | 11.41 | 1.4 |
12/10 | 373 | 380 | 360 | 371 | +1.42% | 6,985 | 10億5504万 | +2.17% | 11.59 | 1.42 |
12/09 | 367 | 368 | 359 | 366 | +0.39% | 8,043 | 10億4025万 | +1.02% | 11.43 | 1.4 |
12/08 | 364 | 370 | 361 | 364 | +0.13% | 9,948 | 10億3622万 | +0.63% | 11.38 | 1.39 |
12/07 | 364 | 367 | 363 | 364 | -0.13% | 8,043 | 10億3488万 | +0.49% | 11.37 | 1.39 |
12/04 | 365 | 370 | 364 | 364 | -0.13% | 6,350 | 10億3622万 | +0.63% | 11.38 | 1.39 |
12/03 | 364 | 371 | 364 | 365 | -0.64% | 5,080 | 10億3756万 | +1.03% | 11.4 | 1.39 |
12/02 | 360 | 369 | 360 | 367 | +0.26% | 7,620 | 10億4428万 | +1.69% | 11.47 | 1.4 |
12/01 | 367 | 367 | 360 | 366 | -0.26% | 11,853 | 10億4160万 | +1.43% | 11.44 | 1.4 |
11/30 | 367 | 367 | 367 | 367 | +0.65% | 1,905 | 10億4428万 | +1.97% | 11.47 | 1.4 |
11/27 | 361 | 365 | 361 | 365 | +0.13% | 1,058 | 10億3756万 | +1.6% | 11.4 | 1.39 |
11/26 | 362 | 364 | 362 | 364 | +1.31% | 5,080 | 10億3622万 | +1.47% | 11.38 | 1.39 |
11/25 | 364 | 364 | 360 | 360 | -1.17% | 3,387 | 10億2278万 | +0.15% | 11.23 | 1.37 |
11/24 | 367 | 367 | 361 | 364 | +0.52% | 7,620 | 10億3488万 | +1.62% | 11.37 | 1.39 |
11/20 | 356 | 362 | 356 | 362 | +1.59% | 6,138 | 10億2950万 | +1.37% | 11.31 | 1.38 |
11/19 | 358 | 359 | 354 | 356 | 0% | 19,261 | 10億1337万 | +0.07% | 11.13 | 1.36 |
11/18 | 360 | 364 | 355 | 356 | -1.82% | 6,985 | 10億1337万 | +0.35% | 11.13 | 1.36 |
11/17 | 360 | 366 | 360 | 363 | -0.78% | 1,693 | 10億3219万 | +2.5% | 11.34 | 1.39 |
11/16 | 362 | 369 | 362 | 366 | +0.13% | 9,101 | 10億4025万 | +3.59% | 11.43 | 1.4 |
11/13 | 365 | 373 | 361 | 365 | -1.65% | 9,525 | 10億3891万 | +3.75% | 11.41 | 1.4 |
11/12 | 372 | 378 | 367 | 371 | +1.68% | 13,123 | 10億5638万 | +5.8% | 11.6 | 1.42 |
11/11 | 358 | 374 | 358 | 365 | +2.79% | 37,675 | 10億3891万 | +4.64% | 11.41 | 1.4 |
11/10 | 359 | 369 | 352 | 355 | +1.62% | 47,623 | 10億1068万 | +2.09% | 11.1 | 1.36 |
11/06 | 350 | 350 | 350 | 350 | +0.14% | 1,482 | 9億9456万 | +0.75% | 10.92 | 1.34 |
11/05 | 359 | 359 | 344 | 349 | -2.76% | 5,926 | 9億9321万 | +0.91% | 10.91 | 1.34 |
11/04 | 360 | 364 | 359 | 359 | -1.04% | 8,043 | 10億2144万 | +4.08% | 11.22 | 1.37 |
11/02 | 361 | 363 | 361 | 363 | +0.39% | 1,905 | 10億3219万 | +5.48% | 11.34 | 1.39 |