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 | 1,299 | 1,305 | 1,266 | 1,275 | -1.77% | 989,000 | 4954億1157万 | -0.78% | 16.68 | 1.74 |
| 03/30 | 1,291 | 1,308 | 1,291 | 1,298 | -0.15% | 693,700 | 5043億4841万 | +1.09% | 16.98 | 1.77 |
| 03/29 | 1,293 | 1,308 | 1,285 | 1,300 | +0.23% | 507,400 | 5051億2553万 | +1.4% | 17 | 1.77 |
| 03/28 | 1,282 | 1,297 | 1,279 | 1,297 | +2.77% | 729,300 | 5039億5985万 | +1.33% | 16.96 | 1.77 |
| 03/25 | 1,283 | 1,296 | 1,254 | 1,262 | -1.25% | 549,700 | 4903億6032万 | -1.25% | 16.51 | 1.72 |
| 03/24 | 1,259 | 1,289 | 1,259 | 1,278 | +1.43% | 660,500 | 4965億7725万 | 0% | 16.71 | 1.74 |
| 03/23 | 1,256 | 1,269 | 1,253 | 1,260 | +0.64% | 618,000 | 4895億8320万 | -1.25% | 16.48 | 1.72 |
| 03/22 | 1,246 | 1,263 | 1,239 | 1,252 | +2.29% | 883,300 | 4864億7474万 | -1.8% | 16.37 | 1.71 |
| 03/18 | 1,240 | 1,243 | 1,219 | 1,224 | -2% | 914,900 | 4755億9511万 | -4.08% | 16.01 | 1.67 |
| 03/17 | 1,272 | 1,278 | 1,235 | 1,249 | -0.79% | 859,200 | 4853億906万 | -1.89% | 16.34 | 1.7 |
| 03/16 | 1,238 | 1,277 | 1,235 | 1,259 | -0.16% | 1,118,400 | 4891億9464万 | -1.1% | 16.47 | 1.72 |
| 03/15 | 1,277 | 1,288 | 1,253 | 1,261 | -1.41% | 959,800 | 4899億7176万 | -1.02% | 16.49 | 1.72 |
| 03/14 | 1,279 | 1,291 | 1,266 | 1,279 | +0.79% | 802,200 | 4969億6580万 | +0.08% | 16.73 | 1.74 |
| 03/11 | 1,279 | 1,285 | 1,244 | 1,269 | -3.06% | 2,031,300 | 4930億8022万 | -0.55% | 16.6 | 1.73 |
| 03/10 | 1,305 | 1,322 | 1,300 | 1,309 | +1.39% | 882,600 | 5086億2255万 | +2.59% | 17.12 | 1.79 |
| 03/09 | 1,305 | 1,324 | 1,286 | 1,291 | -1.15% | 976,600 | 5016億2850万 | +1.33% | 16.88 | 1.76 |
| 03/08 | 1,316 | 1,324 | 1,283 | 1,306 | -1.58% | 547,900 | 5074億5687万 | +2.51% | 17.08 | 1.78 |
| 03/07 | 1,341 | 1,346 | 1,318 | 1,327 | -1.48% | 493,900 | 5156億1659万 | +4.16% | 17.36 | 1.81 |
| 03/04 | 1,320 | 1,349 | 1,306 | 1,347 | +1.89% | 943,000 | 5233億8776万 | +5.9% | 17.62 | 1.84 |
| 03/03 | 1,298 | 1,326 | 1,293 | 1,322 | +1.07% | 844,600 | 5136億7380万 | +4.34% | 17.29 | 1.8 |
| 03/02 | 1,301 | 1,317 | 1,292 | 1,308 | +2.67% | 747,200 | 5082億3399万 | +3.48% | 17.11 | 1.78 |
| 03/01 | 1,255 | 1,292 | 1,255 | 1,274 | -0.16% | 861,400 | 4950億2301万 | +1.11% | 16.66 | 1.74 |
| 02/29 | 1,301 | 1,323 | 1,276 | 1,276 | -2.89% | 1,404,300 | 4958億13万 | +1.43% | 16.69 | 1.74 |
| 02/26 | 1,300 | 1,335 | 1,300 | 1,314 | +1.94% | 1,158,300 | 5105億6534万 | +4.78% | 17.19 | 1.79 |
| 02/25 | 1,258 | 1,291 | 1,255 | 1,289 | +2.87% | 732,700 | 5008億5139万 | +3.37% | 16.86 | 1.76 |
| 02/24 | 1,227 | 1,260 | 1,227 | 1,253 | +0.97% | 826,000 | 4868億6329万 | +0.89% | 16.39 | 1.71 |
| 02/23 | 1,263 | 1,269 | 1,238 | 1,241 | -1.59% | 525,600 | 4822億60万 | 0% | 16.23 | 1.69 |
| 02/22 | 1,234 | 1,269 | 1,231 | 1,261 | +1.37% | 627,900 | 4899億7176万 | +1.61% | 16.49 | 1.72 |
| 02/19 | 1,250 | 1,255 | 1,218 | 1,244 | -1.43% | 880,900 | 4833億6627万 | +0.24% | 16.27 | 1.7 |
| 02/18 | 1,262 | 1,280 | 1,255 | 1,262 | +2.44% | 914,900 | 4903億6032万 | +1.69% | 16.51 | 1.72 |
| 02/17 | 1,229 | 1,249 | 1,211 | 1,232 | -0.24% | 914,200 | 4787億357万 | -0.65% | 16.11 | 1.68 |
| 02/16 | 1,241 | 1,272 | 1,230 | 1,235 | -2.83% | 1,168,700 | 4798億6925万 | -0.32% | 16.15 | 1.68 |
| 02/15 | 1,211 | 1,282 | 1,206 | 1,271 | +9.76% | 995,600 | 4938億5734万 | +2.58% | 16.62 | 1.73 |
| 02/12 | 1,196 | 1,219 | 1,155 | 1,158 | -6.08% | 1,376,100 | 4499億5027万 | -6.46% | 15.15 | 1.58 |
| 02/10 | 1,289 | 1,302 | 1,215 | 1,233 | -4.64% | 1,241,600 | 4790億9213万 | -0.8% | 16.13 | 1.68 |
| 02/09 | 1,330 | 1,353 | 1,286 | 1,293 | -4.43% | 1,827,700 | 5024億562万 | +3.86% | 16.91 | 1.76 |
| 02/08 | 1,318 | 1,361 | 1,290 | 1,353 | +9.2% | 2,170,500 | 5257億1910万 | +8.67% | 17.7 | 1.85 |
| 02/05 | 1,223 | 1,255 | 1,217 | 1,239 | -0.88% | 622,400 | 4814億2348万 | -0.32% | 16.2 | 1.69 |
| 02/04 | 1,254 | 1,263 | 1,243 | 1,250 | -1.5% | 589,100 | 4856億9762万 | +0.32% | 16.35 | 1.71 |
| 02/03 | 1,277 | 1,282 | 1,254 | 1,269 | -2.38% | 371,600 | 4930億8022万 | +1.68% | 16.6 | 1.73 |
| 02/02 | 1,281 | 1,316 | 1,279 | 1,300 | 0% | 414,000 | 5051億2553万 | +4% | 17 | 1.77 |
| 02/01 | 1,287 | 1,308 | 1,283 | 1,300 | +2.36% | 600,900 | 5051億2553万 | +4% | 17 | 1.77 |
| 01/29 | 1,240 | 1,272 | 1,214 | 1,270 | +3.25% | 1,086,400 | 4934億6878万 | +1.52% | 16.61 | 1.73 |
| 01/28 | 1,225 | 1,240 | 1,220 | 1,230 | -0.32% | 513,500 | 4779億2646万 | -1.91% | 16.09 | 1.68 |
| 01/27 | 1,230 | 1,235 | 1,218 | 1,234 | +1.65% | 593,300 | 4794億8069万 | -1.83% | 16.14 | 1.68 |
| 01/26 | 1,211 | 1,225 | 1,206 | 1,214 | -0.33% | 1,100,400 | 4717億953万 | -3.8% | 15.88 | 1.66 |
| 01/25 | 1,210 | 1,225 | 1,201 | 1,218 | +2.61% | 533,000 | 4732億6376万 | -3.87% | 15.93 | 1.66 |
| 01/22 | 1,175 | 1,192 | 1,152 | 1,187 | +4.86% | 740,800 | 4612億1846万 | -6.54% | 15.52 | 1.62 |
| 01/21 | 1,173 | 1,187 | 1,132 | 1,132 | -3.66% | 650,500 | 4398億4776万 | -11.29% | 14.81 | 1.54 |
| 01/20 | 1,211 | 1,223 | 1,172 | 1,175 | -4.08% | 1,025,900 | 4565億5576万 | -8.49% | 15.37 | 1.6 |
| 01/19 | 1,238 | 1,251 | 1,216 | 1,225 | -2% | 877,400 | 4759億8367万 | -5.04% | 16.02 | 1.67 |
| 01/18 | 1,227 | 1,256 | 1,219 | 1,250 | -0.16% | 772,900 | 4856億9762万 | -3.47% | 16.35 | 1.71 |
| 01/15 | 1,259 | 1,275 | 1,243 | 1,252 | +1.05% | 864,000 | 4864億7474万 | -3.62% | 16.37 | 1.71 |
| 01/14 | 1,260 | 1,272 | 1,222 | 1,239 | +0.32% | 1,856,300 | 4814億2348万 | -4.84% | 16.2 | 1.69 |
| 01/13 | 1,225 | 1,239 | 1,219 | 1,235 | +2.32% | 758,200 | 4798億6925万 | -5.36% | 16.15 | 1.68 |
| 01/12 | 1,227 | 1,246 | 1,203 | 1,207 | -2.74% | 1,046,100 | 4689億8962万 | -7.86% | 15.79 | 1.65 |
| 01/08 | 1,249 | 1,262 | 1,237 | 1,241 | -1.04% | 913,700 | 4822億60万 | -5.63% | 16.23 | 1.69 |
| 01/07 | 1,269 | 1,277 | 1,252 | 1,254 | -1.18% | 828,500 | 4872億5185万 | -5% | 16.4 | 1.71 |
| 01/06 | 1,285 | 1,295 | 1,254 | 1,269 | -1.25% | 531,400 | 4930億8022万 | -4.08% | 16.6 | 1.73 |
| 01/05 | 1,280 | 1,296 | 1,273 | 1,285 | -0.16% | 560,300 | 4992億9715万 | -3.17% | 16.81 | 1.75 |
| 01/04 | 1,300 | 1,326 | 1,285 | 1,287 | -2.43% | 517,200 | 5000億7427万 | -3.23% | 16.83 | 1.76 |
| 2015 |
| 12/30 | 1,330 | 1,331 | 1,312 | 1,319 | +1.07% | 545,300 | 5125億813万 | -1.05% | 17.25 | 1.8 |
| 12/29 | 1,300 | 1,316 | 1,291 | 1,305 | 0% | 715,100 | 5070億6832万 | -2.25% | 17.07 | 1.78 |
| 12/28 | 1,313 | 1,318 | 1,283 | 1,305 | -0.15% | 583,400 | 5070億6832万 | -2.39% | 17.07 | 1.78 |
| 12/25 | 1,304 | 1,318 | 1,303 | 1,307 | +0.08% | 454,600 | 5078億4543万 | -2.32% | 17.09 | 1.78 |
| 12/24 | 1,344 | 1,345 | 1,304 | 1,306 | -1.88% | 506,800 | 5074億5687万 | -2.46% | 17.08 | 1.78 |
| 12/22 | 1,327 | 1,336 | 1,317 | 1,331 | -0.08% | 394,700 | 5171億7083万 | -0.6% | 17.41 | 1.82 |
| 12/21 | 1,323 | 1,348 | 1,302 | 1,332 | +0.45% | 707,500 | 5175億5938万 | -0.37% | 17.42 | 1.82 |
| 12/18 | 1,348 | 1,382 | 1,326 | 1,326 | -1.85% | 1,249,600 | 5152億2804万 | -0.82% | 17.34 | 1.81 |
| 12/17 | 1,350 | 1,365 | 1,341 | 1,351 | +1.96% | 766,900 | 5249億4199万 | +1.12% | 17.67 | 1.84 |
| 12/16 | 1,335 | 1,348 | 1,320 | 1,325 | +0.84% | 677,500 | 5148億3948万 | -0.67% | 17.33 | 1.81 |
| 12/15 | 1,322 | 1,344 | 1,314 | 1,314 | -1.05% | 655,500 | 5105億6534万 | -1.5% | 17.19 | 1.79 |
| 12/14 | 1,299 | 1,332 | 1,298 | 1,328 | +0.08% | 691,200 | 5160億515万 | -0.38% | 17.37 | 1.81 |
| 12/11 | 1,307 | 1,341 | 1,305 | 1,327 | -0.45% | 1,232,200 | 5156億1659万 | -0.3% | 17.36 | 1.81 |
| 12/10 | 1,330 | 1,349 | 1,326 | 1,333 | -1.04% | 803,400 | 5179億4794万 | +0.38% | 17.43 | 1.82 |
| 12/09 | 1,346 | 1,371 | 1,341 | 1,347 | +0.45% | 1,187,600 | 5233億8776万 | +1.66% | 17.62 | 1.84 |
| 12/08 | 1,350 | 1,358 | 1,336 | 1,341 | +0.15% | 781,000 | 5210億5641万 | +1.51% | 17.54 | 1.83 |
| 12/07 | 1,331 | 1,348 | 1,331 | 1,339 | +2.14% | 999,400 | 5202億7929万 | +1.59% | 17.51 | 1.83 |
| 12/04 | 1,327 | 1,333 | 1,305 | 1,311 | -2.89% | 718,300 | 5093億9966万 | -0.23% | 17.15 | 1.79 |
| 12/03 | 1,351 | 1,355 | 1,341 | 1,350 | -0.07% | 457,200 | 5245億5343万 | +2.97% | 17.66 | 1.84 |
| 12/02 | 1,347 | 1,365 | 1,340 | 1,351 | -0.22% | 608,100 | 5249億4199万 | +3.45% | 17.67 | 1.84 |
| 12/01 | 1,331 | 1,357 | 1,329 | 1,354 | +2.42% | 738,000 | 5261億766万 | +3.99% | 17.71 | 1.85 |
| 11/30 | 1,343 | 1,351 | 1,318 | 1,322 | -3.57% | 1,664,300 | 5136億7380万 | +2.01% | 17.29 | 1.8 |
| 11/27 | 1,368 | 1,384 | 1,361 | 1,371 | +0.07% | 825,500 | 5327億1315万 | +6.28% | 17.93 | 1.87 |
| 11/26 | 1,366 | 1,380 | 1,359 | 1,370 | +0.59% | 725,200 | 5323億2459万 | +6.78% | 17.92 | 1.87 |
| 11/25 | 1,370 | 1,378 | 1,358 | 1,362 | -0.15% | 809,300 | 5292億1613万 | +6.91% | 17.81 | 1.86 |
| 11/24 | 1,351 | 1,371 | 1,347 | 1,364 | +1.11% | 1,011,100 | 5299億9324万 | +7.74% | 17.84 | 1.86 |
| 11/20 | 1,344 | 1,353 | 1,329 | 1,349 | +0.37% | 993,900 | 5241億6487万 | +7.15% | 17.64 | 1.84 |
| 11/19 | 1,335 | 1,353 | 1,329 | 1,344 | +2.13% | 868,800 | 5222億2208万 | +7.35% | 17.58 | 1.83 |
| 11/18 | 1,324 | 1,332 | 1,308 | 1,316 | +0.61% | 744,100 | 5113億4245万 | +5.7% | 17.21 | 1.8 |
| 11/17 | 1,317 | 1,323 | 1,296 | 1,308 | +0.62% | 664,700 | 5082億3399万 | +5.48% | 17.11 | 1.78 |
| 11/16 | 1,291 | 1,306 | 1,287 | 1,300 | -0.84% | 632,200 | 5051億2553万 | +5.26% | 17 | 1.77 |
| 11/13 | 1,307 | 1,313 | 1,298 | 1,311 | -0.53% | 848,900 | 5093億9966万 | +6.59% | 17.15 | 1.79 |
| 11/12 | 1,297 | 1,322 | 1,294 | 1,318 | +1.07% | 868,700 | 5121億1957万 | +7.5% | 17.24 | 1.8 |
| 11/11 | 1,302 | 1,320 | 1,291 | 1,304 | -0.08% | 730,300 | 5066億7976万 | +6.8% | 17.05 | 1.78 |
| 11/10 | 1,285 | 1,310 | 1,281 | 1,305 | -0.23% | 834,800 | 5070億6832万 | +7.32% | 17.07 | 1.78 |
| 11/09 | 1,315 | 1,319 | 1,290 | 1,308 | +3.65% | 1,160,000 | 5082億3399万 | +8.1% | 17.11 | 1.78 |
| 11/06 | 1,282 | 1,282 | 1,242 | 1,262 | +0.4% | 676,300 | 4903億6032万 | +4.82% | 16.51 | 1.72 |
| 11/05 | 1,270 | 1,273 | 1,255 | 1,257 | -0.4% | 679,400 | 4884億1753万 | +4.84% | 16.44 | 1.71 |
| 11/04 | 1,270 | 1,287 | 1,259 | 1,262 | +1.94% | 594,500 | 4903億6032万 | +5.78% | 16.51 | 1.72 |
