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PERPBR
2016
03/312,1122,1192,0702,090-1.04%2,117,3004588億8060万-1.18%34.8714.32
03/302,0812,1402,0782,112+0.76%2,207,5004637億1093万+0.09%35.2314.47
03/292,0802,1042,0742,096+1.06%1,608,7004601億9796万-0.43%34.9714.36
03/282,1082,1082,0482,074-0.53%2,475,7004553億6764万-1.29%34.614.21
03/252,1022,1262,0822,085-1.18%2,164,2004577億8280万-0.57%34.7814.29
03/242,1592,1652,0892,110-2.76%2,870,1004632億7181万+0.62%35.214.46
03/232,2052,2152,1492,170-0.96%2,000,1004764億4541万+3.68%36.214.87
03/222,2522,2522,1682,191-3.95%2,521,2004810億5617万+4.88%36.5515.01
03/182,2572,2872,2192,281+0.48%2,036,1005008億1658万+9.56%38.0515.63
03/172,2352,3282,2312,270+2.25%3,461,7004984億142万+9.77%37.8715.55
03/162,1502,2402,1502,220+2.21%2,351,9004874億2342万+7.87%37.0415.21
03/152,1142,1892,1142,172+2.94%2,051,0004768億8453万+5.9%36.2314.88
03/142,0592,1682,0502,110+3.28%2,112,6004632億7181万+2.83%35.214.46
03/112,0662,0782,0202,043-2.53%2,059,4004485億6128万-0.49%34.0814
03/102,0632,1032,0502,096+1.4%1,241,0004601億9796万+1.85%34.9714.36
03/092,0982,1052,0472,067-2.91%1,308,0004538億3072万-0.1%34.4814.16
03/082,1042,1442,0822,129+0.28%1,416,4004674億4345万+2.31%35.5214.59
03/072,1272,1452,1192,123-0.84%852,5004661億2609万+1.58%35.4214.55
03/042,1492,1562,0982,141+0.14%1,158,6004700億7817万+2.1%35.7214.67
03/032,1262,1462,1062,138+0.9%1,184,8004694億1949万+1.71%35.6714.65
03/022,1002,1372,0912,119+4.18%1,375,9004652億4785万+0.67%35.3514.52
03/011,9952,0451,9902,034+2.47%2,339,4004465億8524万-3.42%33.9313.94
02/292,0242,0471,9851,985-1.34%1,513,3004358億2679万-5.92%33.1113.6
02/262,0122,0291,9992,012-0.15%1,039,5004462億868万-4.87%33.6713.83
02/251,9702,0281,9702,015+2.86%1,568,6004468億7400万-4.64%33.7213.85
02/241,9572,0061,9231,959-1.8%2,323,1004344億5467万-7.33%32.7813.47
02/231,9972,0151,9671,995+0.86%1,886,5004424億3853万-5.98%33.3913.71
02/221,9862,0021,9111,978-0.8%3,544,6004386億6837万-7.05%33.113.6
02/192,0242,0321,9661,994-3.3%2,478,8004422億1675万-6.74%33.3713.71
02/182,0652,0982,0522,062+1.63%1,398,7004572億9736万-3.87%34.5114.17
02/172,0492,1021,9962,029-1.07%1,897,6004499億7883万-5.72%33.9613.95
02/162,0312,1032,0292,051+0.74%1,968,0004548億5785万-5.05%34.3214.1
02/152,0222,0501,9632,036+6.04%2,498,1004515億3125万-6.3%34.0713.99
02/121,9501,9871,9111,920-4.48%5,472,2004258億550万-12.29%32.1313.2
02/102,0662,0821,9762,010-2.71%2,243,7004457億6513万-9.05%33.6413.82
02/092,0752,0912,0412,066-5.36%1,960,1004581億8446万-7.27%34.5714.2
02/082,0872,2042,0712,183+2.58%1,433,8004841億3198万-2.54%36.5315
02/052,1572,1812,0912,128-2.7%2,939,8004719億3443万-5.38%35.6114.63
02/042,3082,3082,1382,187-7.25%3,564,5004850億1908万-3.19%36.615.03
02/032,4142,4142,2382,358-0.51%2,340,5005229億4238万+4.15%39.4616.21
02/022,3342,4232,3242,370+0.47%1,508,8005256億366万+4.77%39.6616.29
02/012,3592,3842,3202,359+2.21%1,890,3005231億6415万+4.43%39.4816.21
01/292,2502,3122,2172,308+2.71%2,326,5005118億5369万+2.17%38.6215.86
01/282,1752,2682,1702,247+1.77%2,266,0004983億2550万-0.62%37.615.44
01/272,2042,2492,1722,208+2.46%1,455,1004896億7632万-2.6%36.9515.18
01/262,1272,1872,1202,155+0.51%1,357,2004779億2232万-5.27%36.0614.81
01/252,1322,1692,1052,144+2.1%1,531,8004754億8281万-6.13%35.8814.74
01/222,0302,1042,0232,100+7.36%1,946,5004657億2477万-8.3%35.1414.43
01/212,0192,0731,9551,956-4.12%2,702,5004337億8935万-14.92%32.7313.44
01/202,1442,1652,0372,040-5.56%2,639,3004524億1834万-11.84%34.1414.02
01/192,1632,1852,1312,160+0.09%1,302,1004790億3119万-7.14%36.1514.85
01/182,1632,1732,1392,158-2.75%1,715,7004785億8764万-7.58%36.1114.83
01/152,2012,2512,1782,219+2.54%2,074,0004921億1584万-5.33%37.1315.25
01/142,1642,1812,1262,164-3.09%2,967,3004799億1828万-7.88%36.2114.87
01/132,2282,2352,1862,233-0.36%4,147,6004952億2067万-5.1%37.3715.35
01/122,3032,3362,2202,241-5.4%2,428,5004969億9486万-4.8%37.515.4
01/082,4162,4192,3412,369-3.27%2,341,6005253億8189万+0.42%39.6516.28
01/072,4392,4932,4282,449+0.08%1,988,4005431億2379万+3.86%40.9816.83
01/062,4802,4972,4372,447-0.61%1,806,3005426億8024万+3.95%40.9516.82
01/052,4502,4842,4262,462+4.23%2,319,2005460億684万+4.81%41.216.92
01/042,3632,4102,3502,362-1.34%1,078,6005238億2947万+0.72%39.5316.24
2015
12/302,3812,4032,3652,394+0.34%657,0005309億2623万+2.09%40.0616.46
12/292,3262,3962,3192,386+2.98%1,292,0005291億5204万+1.75%39.9316.4
12/282,3202,3392,2712,317+0.56%676,1005138億4966万-1.03%38.7815.93
12/252,3002,3292,2742,304+0.88%607,7005109億6660万-1.41%38.5615.84
12/242,3642,3692,2622,284-3.22%1,111,4005065億3113万-2.06%38.2215.7
12/222,3562,3912,3472,360+0.17%939,1005233億8593万+1.51%39.4916.22
12/212,3982,4492,3312,356-1.92%1,317,0005224億9883万+1.68%39.4316.19
12/182,4162,4732,4012,402-0.5%1,709,5005327億42万+4.03%40.216.51
12/172,4202,4542,4042,414+1.64%1,211,1005353億6171万+5.05%40.416.59
12/162,3502,4002,3332,375+3.13%1,609,8005267億1253万+3.85%39.7516.32
12/152,3122,3882,2932,303-0.35%1,121,7005107億4483万+1.19%38.5415.83
12/142,2902,3212,2732,311-1.24%1,082,9005125億1902万+1.72%38.6715.88
12/112,3232,3762,3212,340+0.13%1,602,0005189億5045万+3.31%39.1616.08
12/102,3522,3842,3352,337-1.68%1,488,5005182億8513万+3.5%39.1116.06
12/092,3962,4332,3612,377-0.79%1,947,3005271億5608万+5.6%39.7816.34
12/082,3612,4052,3432,396+2.35%3,046,1005313億6978万+6.87%40.116.47
12/072,2842,3572,2822,341+3.81%1,769,2005191億7223万+4.65%39.1816.09
12/042,2332,2752,2212,255-1.1%1,606,0005000億9969万+0.99%37.7415.5
12/032,3502,3632,2742,280-2.9%1,799,3005056億4403万+2.15%38.1615.67
12/022,3442,3562,3102,348+0.3%1,601,3005207億2464万+5.34%39.2916.14
12/012,3482,3512,3092,341-0.3%1,127,1005191億7223万+5.21%39.1816.09
11/302,3262,3662,3202,348+0.6%1,174,7005207億2464万+5.86%39.2916.14
11/272,3542,3612,3222,334-1.27%941,4005176億1981万+5.61%39.0616.04
11/262,3702,3932,3572,364+0.17%972,6005242億7302万+7.36%39.5616.25
11/252,3812,3882,3252,360-1.09%1,354,1005233億8593万+7.66%39.4916.22
11/242,3012,3982,3012,386+3.87%3,098,2005291億5204万+9.4%39.9316.4
11/202,2312,2972,2252,297+3.47%1,811,9005094億1418万+5.85%38.4415.79
11/192,2022,2302,1732,220+2.45%1,459,0004923億3761万+2.78%37.1515.26
11/182,1182,1762,1182,167+2.31%1,643,1004805億8360万+0.84%36.2614.89
11/172,1022,1482,0902,118-1.21%1,504,5004697億1669万-1.03%35.4414.56
11/162,1062,1572,1042,144-0.51%901,3004754億8281万+0.52%35.8814.74
11/132,1192,1772,1102,155+1.08%1,349,7004779億2232万+1.41%36.0614.81
11/122,1402,1502,1132,132-0.09%1,087,9004728億2152万+0.66%35.6814.65
11/112,1022,1502,1022,134+0.71%1,538,8004732億6507万+0.99%35.7114.67
11/102,1392,1562,1032,119-3.2%1,457,9004699億3847万+0.62%35.4614.56
11/092,1732,2042,1622,189+2.34%1,607,0004854億6262万+4.39%36.6315.05
11/062,0542,1542,0162,139-1.25%3,655,5004743億7394万+2.59%35.814.7
11/052,1432,2102,1092,166+0.23%2,302,5004803億6183万+4.29%36.2514.89
11/042,1732,1972,1552,161+0.56%1,289,7004792億5296万+4.7%36.1614.85