時価総額
2015/09/14～2016/02/15
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 |
| 02/15 | 3,415 | 3,420 | 3,410 | 3,410 | +0.74% | 144,900 | 993億3193万 | -0.15% | 62.1 | 15 |
| 02/12 | 3,420 | 3,425 | 3,385 | 3,385 | -0.88% | 372,900 | 986億369万 | -0.91% | 61.65 | 14.89 |
| 02/10 | 3,420 | 3,430 | 3,415 | 3,415 | 0% | 143,300 | 994億7758万 | -0.06% | 62.2 | 15.02 |
| 02/09 | 3,420 | 3,430 | 3,415 | 3,415 | -0.15% | 129,000 | 994億7758万 | -0.06% | 62.2 | 15.02 |
| 02/08 | 3,420 | 3,435 | 3,420 | 3,420 | -0.29% | 34,400 | 996億2323万 | +0.09% | 62.29 | 15.04 |
| 02/05 | 3,420 | 3,430 | 3,415 | 3,430 | +0.73% | 77,100 | 999億1452万 | +0.38% | 62.47 | 15.08 |
| 02/04 | 3,410 | 3,420 | 3,405 | 3,405 | 0% | 47,300 | 991億8628万 | -0.32% | 62.01 | 14.97 |
| 02/03 | 3,400 | 3,420 | 3,395 | 3,405 | -0.15% | 66,900 | 991億8628万 | -0.32% | 62.01 | 14.97 |
| 02/02 | 3,415 | 3,435 | 3,390 | 3,410 | -0.15% | 163,100 | 993億3193万 | -0.2% | 62.1 | 15 |
| 02/01 | 3,420 | 3,430 | 3,390 | 3,415 | -0.44% | 170,700 | 994億7758万 | -0.06% | 62.2 | 15.02 |
| 01/29 | 3,425 | 3,430 | 3,420 | 3,430 | +0.15% | 337,200 | 999億1452万 | +0.38% | 62.47 | 15.08 |
| 01/28 | 3,430 | 3,430 | 3,420 | 3,425 | 0% | 157,400 | 997億6888万 | +0.23% | 62.38 | 15.06 |
| 01/27 | 3,425 | 3,430 | 3,425 | 3,425 | +0.15% | 159,800 | 997億6888万 | +0.26% | 62.38 | 15.06 |
| 01/26 | 3,425 | 3,425 | 3,420 | 3,420 | 0% | 135,300 | 996億2323万 | +0.12% | 62.29 | 15.04 |
| 01/25 | 3,420 | 3,430 | 3,415 | 3,420 | +0.15% | 570,300 | 996億2323万 | +0.71% | 62.29 | 15.04 |
| 01/22 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 191,000 | 994億7758万 | +1.79% | 62.2 | 15.02 |
| 01/21 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 697,800 | 994億7758万 | +2.89% | 62.2 | 15.02 |
| 01/20 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 230,400 | 994億7758万 | +4.02% | 62.2 | 15.02 |
| 01/19 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 235,600 | 994億7758万 | +5.21% | 62.2 | 15.02 |
| 01/18 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 225,300 | 994億7758万 | +6.35% | 62.2 | 15.02 |
| 01/15 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 249,200 | 994億7758万 | +7.56% | 62.2 | 15.02 |
| 01/14 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 320,900 | 994億7758万 | +8.79% | 62.2 | 15.02 |
| 01/13 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 285,100 | 994億7758万 | +10.13% | 62.2 | 15.02 |
| 01/12 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 696,800 | 994億7758万 | +11.46% | 62.2 | 15.02 |
| 01/08 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 490,000 | 994億7758万 | +12.74% | 62.2 | 15.02 |
| 01/07 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 277,800 | 996億2323万 | +14.3% | 62.29 | 15.04 |
| 01/06 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 335,300 | 994億7758万 | +15.65% | 62.2 | 15.02 |
| 01/05 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 176,000 | 994億7758万 | +17.11% | 62.2 | 15.02 |
| 01/04 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 351,000 | 994億7758万 | +18.54% | 62.2 | 15.02 |
| 2015 |
| 12/30 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 180,700 | 994億7758万 | +19.95% | 62.2 | 15.01 |
| 12/29 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 322,600 | 994億7758万 | +21.57% | 62.2 | 15.01 |
| 12/28 | 3,415 | 3,420 | 3,415 | 3,415 | -0.15% | 315,400 | 994億7758万 | +23.33% | 62.2 | 15.01 |
| 12/25 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 340,600 | 996億2323万 | +25.37% | 62.29 | 15.03 |
| 12/24 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 374,400 | 994億7758万 | +27.09% | 62.2 | 15.01 |
| 12/22 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 791,100 | 994億7758万 | +29.21% | 62.2 | 15.01 |
| 12/21 | 3,415 | 3,420 | 3,410 | 3,420 | +0.15% | 1,115,800 | 996億2323万 | +31.64% | 62.29 | 15.03 |
| 12/18 | 3,420 | 3,420 | 3,410 | 3,415 | 0% | 2,013,500 | 994億7758万 | +33.71% | 62.2 | 15.01 |
| 12/17 | 3,415 | 3,415 | 3,415 | 3,415 | +17.31% | 981,500 | 994億7758万 | +36% | 62.2 | 15.01 |
| 12/16 | 2,911 | 2,911 | 2,911 | 2,911 | +20.74% | 39,900 | 847億9626万 | +17.95% | 53.02 | 12.8 |
| 12/15 | 2,500 | 2,537 | 2,400 | 2,411 | -3.48% | 296,900 | 702億3146万 | -1.31% | 43.91 | 10.6 |
| 12/14 | 2,433 | 2,520 | 2,433 | 2,498 | -1.11% | 195,600 | 727億6574万 | +2.55% | 45.49 | 10.98 |
| 12/11 | 2,428 | 2,549 | 2,428 | 2,526 | +1.94% | 249,500 | 735億8136万 | +4.16% | 46 | 11.1 |
| 12/10 | 2,540 | 2,540 | 2,443 | 2,478 | -3.01% | 354,600 | 721億8314万 | +2.69% | 45.13 | 10.89 |
| 12/09 | 2,456 | 2,565 | 2,442 | 2,555 | +2.16% | 281,600 | 744億2612万 | +6.28% | 46.53 | 11.23 |
| 12/08 | 2,520 | 2,537 | 2,497 | 2,501 | -0.87% | 125,600 | 728億5312万 | +4.6% | 45.55 | 10.99 |
| 12/07 | 2,495 | 2,537 | 2,492 | 2,523 | +2.52% | 204,900 | 734億9398万 | +5.87% | 45.95 | 11.09 |
| 12/04 | 2,450 | 2,490 | 2,433 | 2,461 | -1.48% | 125,400 | 716億8794万 | +3.45% | 44.82 | 10.82 |
| 12/03 | 2,535 | 2,535 | 2,481 | 2,498 | -1.92% | 158,600 | 727億6574万 | +5.18% | 45.49 | 10.98 |
| 12/02 | 2,485 | 2,548 | 2,476 | 2,547 | +2.29% | 201,300 | 741億9309万 | +7.47% | 46.39 | 11.2 |
| 12/01 | 2,428 | 2,500 | 2,428 | 2,490 | +2.47% | 231,800 | 725億3270万 | +5.29% | 45.35 | 10.95 |
| 11/30 | 2,484 | 2,508 | 2,402 | 2,430 | -2.49% | 302,600 | 707億8492万 | +2.92% | 44.26 | 10.68 |
| 11/27 | 2,533 | 2,547 | 2,484 | 2,492 | -1.62% | 157,600 | 725億9096万 | +5.59% | 45.39 | 10.95 |
| 11/26 | 2,566 | 2,582 | 2,527 | 2,533 | -1.29% | 216,600 | 737億8527万 | +7.38% | 46.13 | 11.13 |
| 11/25 | 2,510 | 2,575 | 2,500 | 2,566 | +3.18% | 367,000 | 747億4655万 | +8.87% | 46.73 | 11.28 |
| 11/24 | 2,406 | 2,492 | 2,406 | 2,487 | +3.58% | 371,100 | 724億4531万 | +5.61% | 45.29 | 10.93 |
| 11/20 | 2,391 | 2,407 | 2,381 | 2,401 | -0.12% | 128,400 | 699億4016万 | +1.95% | 43.73 | 10.55 |
| 11/19 | 2,400 | 2,420 | 2,390 | 2,404 | +1.18% | 191,600 | 700億2755万 | +1.86% | 43.78 | 10.57 |
| 11/18 | 2,350 | 2,393 | 2,334 | 2,376 | +2.19% | 222,900 | 692億1192万 | +0.55% | 43.27 | 10.44 |
| 11/17 | 2,338 | 2,350 | 2,303 | 2,325 | +1.62% | 188,400 | 677億2632万 | -1.82% | 42.34 | 10.22 |
| 11/16 | 2,300 | 2,346 | 2,288 | 2,288 | -1.29% | 195,400 | 666億4852万 | -3.74% | 41.67 | 10.06 |
| 11/13 | 2,311 | 2,328 | 2,301 | 2,318 | -0.56% | 65,100 | 675億2241万 | -3.01% | 42.22 | 10.19 |
| 11/12 | 2,350 | 2,367 | 2,321 | 2,331 | -0.43% | 236,200 | 679億109万 | -3% | 42.45 | 10.25 |
| 11/11 | 2,300 | 2,370 | 2,300 | 2,341 | +2.09% | 272,100 | 681億9239万 | -3.1% | 42.64 | 10.29 |
| 11/10 | 2,228 | 2,330 | 2,225 | 2,293 | +2.6% | 275,700 | 667億9417万 | -5.48% | 41.76 | 10.08 |
| 11/09 | 2,284 | 2,296 | 2,228 | 2,235 | +0.59% | 205,800 | 651億465万 | -8.4% | 40.7 | 9.82 |
| 11/06 | 2,240 | 2,241 | 2,207 | 2,222 | -0.45% | 171,900 | 647億2597万 | -9.49% | 40.47 | 9.77 |
| 11/05 | 2,250 | 2,265 | 2,200 | 2,232 | -0.93% | 202,900 | 650億1726万 | -9.64% | 40.65 | 9.81 |
| 11/04 | 2,249 | 2,288 | 2,239 | 2,253 | +0.94% | 243,700 | 656億2898万 | -9.19% | 41.03 | 9.9 |
| 11/02 | 2,275 | 2,282 | 2,230 | 2,232 | -3.29% | 248,400 | 650億1726万 | -10.47% | 40.65 | 9.81 |
| 10/30 | 2,400 | 2,412 | 2,286 | 2,308 | -3.95% | 387,100 | 672億3111万 | -7.68% | 42.03 | 10.15 |
| 10/29 | 2,393 | 2,418 | 2,374 | 2,403 | +1.61% | 183,800 | 699億9842万 | -3.8% | 43.76 | 10.56 |
| 10/28 | 2,357 | 2,410 | 2,353 | 2,365 | -0.25% | 93,800 | 688億9150万 | -5.17% | 43.07 | 10.4 |
| 10/27 | 2,412 | 2,429 | 2,363 | 2,371 | -2.07% | 144,500 | 690億6628万 | -4.89% | 43.18 | 10.42 |
| 10/26 | 2,421 | 2,445 | 2,393 | 2,421 | +0.71% | 102,600 | 705億2276万 | -2.69% | 44.09 | 10.64 |
| 10/23 | 2,459 | 2,468 | 2,396 | 2,404 | -0.21% | 128,700 | 700億2755万 | -3.1% | 43.78 | 10.57 |
| 10/22 | 2,418 | 2,444 | 2,400 | 2,409 | -1.67% | 136,100 | 701億7320万 | -2.75% | 43.87 | 10.59 |
| 10/21 | 2,500 | 2,500 | 2,418 | 2,450 | -2.08% | 198,000 | 713億6752万 | -0.89% | 44.62 | 10.77 |
| 10/20 | 2,506 | 2,548 | 2,485 | 2,502 | 0% | 97,800 | 728億8225万 | +1.46% | 45.57 | 11 |
| 10/19 | 2,501 | 2,529 | 2,460 | 2,502 | +0.6% | 112,000 | 728億8225万 | +1.75% | 45.57 | 11 |
| 10/16 | 2,570 | 2,590 | 2,472 | 2,487 | -1.78% | 131,300 | 724億4531万 | +1.68% | 45.29 | 10.93 |
| 10/15 | 2,451 | 2,548 | 2,451 | 2,532 | +2.51% | 91,100 | 737億5614万 | +3.98% | 46.11 | 11.13 |
| 10/14 | 2,510 | 2,519 | 2,470 | 2,470 | -1.59% | 125,500 | 719億5011万 | +1.9% | 44.98 | 10.86 |
| 10/13 | 2,500 | 2,535 | 2,479 | 2,510 | -1.18% | 168,800 | 731億1529万 | +3.85% | 45.71 | 11.03 |
| 10/09 | 2,610 | 2,632 | 2,500 | 2,540 | -2.83% | 293,700 | 739億8918万 | +5.39% | 46.26 | 11.17 |
| 10/08 | 2,645 | 2,648 | 2,579 | 2,614 | -1.32% | 193,500 | 761億4477万 | +8.87% | 47.61 | 11.49 |
| 10/07 | 2,660 | 2,723 | 2,603 | 2,649 | +0.19% | 337,900 | 771億6431万 | +10.74% | 48.24 | 11.64 |
| 10/06 | 2,612 | 2,669 | 2,610 | 2,644 | +1.46% | 220,800 | 770億1866万 | +11.51% | 48.15 | 11.62 |
| 10/05 | 2,655 | 2,675 | 2,590 | 2,606 | -0.95% | 281,800 | 759億1173万 | +10.89% | 47.46 | 11.46 |
| 10/02 | 2,658 | 2,675 | 2,582 | 2,631 | +0.23% | 199,300 | 766億3997万 | +12.82% | 47.92 | 11.57 |
| 10/01 | 2,621 | 2,660 | 2,574 | 2,625 | +1.08% | 286,000 | 764億6520万 | +13.78% | 47.81 | 11.54 |
| 09/30 | 2,555 | 2,630 | 2,538 | 2,597 | +4.13% | 309,500 | 756億4957万 | +13.65% | 47.3 | 12.25 |
| 09/29 | 2,535 | 2,568 | 2,461 | 2,494 | -2.39% | 393,200 | 726億4922万 | +9.67% | 45.42 | 11.77 |
| 09/28 | 2,459 | 2,555 | 2,427 | 2,555 | +5.45% | 334,200 | 744億2612万 | +12.41% | 46.53 | 12.05 |
| 09/25 | 2,342 | 2,427 | 2,322 | 2,423 | +8.07% | 344,800 | 705億8102万 | +6.65% | 44.13 | 11.43 |
| 09/24 | 2,255 | 2,319 | 2,238 | 2,242 | -2.61% | 104,800 | 653億856万 | -1.58% | 40.83 | 10.58 |
| 09/18 | 2,310 | 2,335 | 2,284 | 2,302 | -1.75% | 86,100 | 670億5633万 | +0.39% | 41.92 | 10.86 |
| 09/17 | 2,274 | 2,350 | 2,237 | 2,343 | +4.74% | 153,600 | 682億5065万 | +1.69% | 42.67 | 11.05 |
| 09/16 | 2,284 | 2,299 | 2,215 | 2,237 | -0.75% | 113,800 | 651億6291万 | -3.41% | 40.74 | 10.55 |
| 09/15 | 2,286 | 2,324 | 2,248 | 2,254 | -1.87% | 126,100 | 656億5811万 | -3.3% | 41.05 | 10.63 |
| 09/14 | 2,293 | 2,341 | 2,283 | 2,297 | -0.39% | 103,800 | 669億1069万 | -2.21% | 41.83 | 10.84 |
