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 | 645 | 645 | 645 | 645 | 0% | 100 | 23億265万 | -0.15% | 12.54 | 1.29 |
| 03/30 | 645 | 645 | 645 | 645 | -1.38% | 100 | 23億265万 | +0.16% | 12.54 | 1.29 |
| 03/29 | 641 | 654 | 641 | 654 | -0.15% | 700 | 23億3478万 | +1.87% | 12.72 | 1.31 |
| 03/28 | 654 | 655 | 654 | 655 | -1.36% | 400 | 23億3835万 | +2.34% | 12.73 | 1.31 |
| 03/25 | 654 | 665 | 642 | 664 | 0% | 6,700 | 23億7048万 | +4.24% | 12.91 | 1.33 |
| 03/24 | 660 | 665 | 660 | 664 | +0.61% | 800 | 23億7048万 | +4.73% | 12.91 | 1.33 |
| 03/23 | 665 | 666 | 660 | 660 | -0.45% | 400 | 23億5620万 | +4.6% | 12.83 | 1.32 |
| 03/22 | 675 | 675 | 652 | 663 | -4.6% | 12,400 | 23億6691万 | +5.57% | 12.89 | 1.32 |
| 03/18 | 696 | 696 | 695 | 695 | -0.71% | 1,500 | 24億8115万 | +11.2% | 13.51 | 1.39 |
| 03/17 | 712 | 712 | 700 | 700 | -0.14% | 3,000 | 24億9900万 | +13.09% | 13.61 | 1.4 |
| 03/16 | 695 | 701 | 695 | 701 | +0.72% | 500 | 25億257万 | +14.17% | 13.63 | 1.4 |
| 03/15 | 705 | 712 | 695 | 696 | -0.71% | 7,800 | 24億8472万 | +14.29% | 13.53 | 1.39 |
| 03/14 | 700 | 718 | 699 | 701 | +2.04% | 9,400 | 25億257万 | +15.87% | 13.63 | 1.4 |
| 03/11 | 663 | 714 | 663 | 687 | +3.78% | 11,800 | 24億5259万 | +13.93% | 13.36 | 1.37 |
| 03/10 | 675 | 680 | 660 | 662 | +0.3% | 4,500 | 23億6334万 | +9.97% | 12.87 | 1.32 |
| 03/09 | 661 | 663 | 639 | 660 | 0% | 4,700 | 23億5620万 | +9.45% | 12.83 | 1.32 |
| 03/08 | 650 | 661 | 643 | 660 | +2.01% | 9,300 | 23億5620万 | +9.09% | 12.83 | 1.32 |
| 03/07 | 668 | 670 | 645 | 647 | +3.19% | 8,300 | 23億979万 | +6.77% | 12.58 | 1.29 |
| 03/04 | 585 | 646 | 585 | 627 | +7.36% | 14,600 | 22億3839万 | +3.29% | 12.19 | 1.25 |
| 03/03 | 581 | 584 | 578 | 584 | +0.34% | 1,700 | 20億8488万 | -4.26% | 11.35 | 1.17 |
| 03/02 | 585 | 595 | 582 | 582 | +0.87% | 2,100 | 20億7774万 | -5.21% | 11.32 | 1.16 |
| 03/01 | 569 | 577 | 569 | 577 | -0.69% | 700 | 20億5989万 | -6.63% | 11.22 | 1.15 |
| 02/29 | 580 | 581 | 569 | 581 | -0.68% | 2,700 | 20億7417万 | -6.74% | 11.3 | 1.16 |
| 02/26 | 584 | 587 | 567 | 585 | +3.17% | 3,800 | 20億8845万 | -6.7% | 11.37 | 1.17 |
| 02/25 | 586 | 586 | 563 | 567 | -3.24% | 9,900 | 20億2419万 | -10.99% | 11.02 | 1.13 |
| 02/24 | 590 | 590 | 579 | 586 | -2.17% | 1,900 | 20億9202万 | -10.26% | 11.39 | 1.17 |
| 02/23 | 588 | 599 | 588 | 599 | +1.18% | 2,200 | 21億3843万 | -10.46% | 11.65 | 1.2 |
| 02/22 | 594 | 594 | 589 | 592 | -0.34% | 2,100 | 21億1344万 | -13.7% | 11.51 | 1.18 |
| 02/19 | 575 | 594 | 575 | 594 | +2.41% | 1,200 | 21億2058万 | -15.74% | 11.55 | 1.19 |
| 02/18 | 579 | 585 | 579 | 580 | +0.17% | 700 | 20億7060万 | -20.11% | 11.28 | 1.16 |
| 02/17 | 582 | 586 | 579 | 579 | -2.03% | 2,100 | 20億6703万 | -22.49% | 11.26 | 1.16 |
| 02/16 | 585 | 591 | 579 | 591 | +1.03% | 2,500 | 21億987万 | -22.85% | 11.49 | 1.18 |
| 02/15 | 581 | 585 | 580 | 585 | +8.33% | 3,200 | 20億8845万 | -25.67% | 11.37 | 1.17 |
| 02/12 | 571 | 571 | 540 | 540 | -7.38% | 8,700 | 19億2780万 | -33.25% | 10.5 | 1.08 |
| 02/10 | 630 | 630 | 578 | 583 | +0.87% | 6,300 | 20億8131万 | -30.01% | 11.33 | 1.16 |
| 02/09 | 605 | 605 | 578 | 578 | -4.93% | 7,200 | 20億6346万 | -32.48% | 11.24 | 1.15 |
| 02/08 | 635 | 635 | 588 | 608 | -4.85% | 17,200 | 21億7056万 | -30.75% | 11.82 | 1.21 |
| 02/05 | 680 | 680 | 633 | 639 | -4.91% | 12,600 | 22億8123万 | -28.92% | 12.42 | 1.28 |
| 02/04 | 690 | 690 | 672 | 672 | -1.18% | 5,800 | 23億9904万 | -26.72% | 13.07 | 1.34 |
| 02/03 | 694 | 694 | 675 | 680 | -3% | 8,200 | 24億2760万 | -27.27% | 13.22 | 1.36 |
| 02/02 | 680 | 701 | 680 | 701 | +2.64% | 13,400 | 25億257万 | -26.37% | 13.63 | 1.4 |
| 02/01 | 692 | 700 | 681 | 683 | +0.15% | 13,600 | 24億3831万 | -29.73% | 13.28 | 1.36 |
| 01/29 | 689 | 699 | 675 | 682 | -1.3% | 20,800 | 24億3474万 | -31.11% | 13.26 | 1.36 |
| 01/28 | 686 | 700 | 685 | 691 | +0.58% | 23,400 | 24億6687万 | -31.38% | 13.43 | 1.38 |
| 01/27 | 714 | 714 | 685 | 687 | -1.15% | 21,700 | 24億5259万 | -33.04% | 13.36 | 1.37 |
| 01/26 | 704 | 704 | 690 | 695 | 0% | 26,200 | 24億8115万 | -33.43% | 13.51 | 1.39 |
| 01/25 | 699 | 718 | 686 | 695 | +0.87% | 51,400 | 24億8115万 | -34.56% | 13.51 | 1.39 |
| 01/22 | 763 | 777 | 668 | 689 | -15.77% | 189,700 | 24億5973万 | -36.09% | 13.4 | 1.38 |
| 01/21 | 818 | 823 | 818 | 818 | -15.5% | 16,200 | 29億2026万 | -25.3% | 15.9 | 1.63 |
| 01/20 | 1,000 | 1,000 | 968 | 968 | -3.01% | 1,400 | 34億5576万 | -12.64% | 18.82 | 1.93 |
| 01/19 | 1,030 | 1,030 | 998 | 998 | -3.11% | 2,200 | 35億6286万 | -10.49% | 19.4 | 1.99 |
| 01/18 | 1,016 | 1,060 | 999 | 1,030 | -2.83% | 3,000 | 36億7710万 | -8.04% | 20.03 | 2.06 |
| 01/15 | 1,057 | 1,096 | 1,054 | 1,060 | -5.1% | 9,200 | 37億8420万 | -5.78% | 20.61 | 2.12 |
| 01/14 | 1,117 | 1,117 | 1,117 | 1,117 | +0.09% | 100 | 39億8769万 | -0.89% | 21.72 | 2.23 |
| 01/13 | 1,111 | 1,116 | 1,111 | 1,116 | +6.18% | 200 | 39億8412万 | -0.98% | 21.7 | 2.23 |
| 01/12 | 1,090 | 1,160 | 1,051 | 1,051 | -6.16% | 2,200 | 37億5207万 | -6.83% | 20.43 | 2.1 |
| 01/08 | 1,120 | 1,121 | 1,105 | 1,120 | 0% | 2,800 | 39億9840万 | -0.8% | 21.78 | 2.24 |
| 01/07 | 1,149 | 1,150 | 1,119 | 1,120 | -2.52% | 3,500 | 39億9840万 | -0.8% | 21.78 | 2.24 |
| 01/06 | 1,142 | 1,149 | 1,142 | 1,149 | +0.7% | 1,600 | 41億193万 | +1.77% | 22.34 | 2.29 |
| 01/05 | 1,141 | 1,141 | 1,141 | 1,141 | -0.7% | 100 | 40億7337万 | +1.33% | 22.18 | 2.28 |
| 01/04 | 1,149 | 1,158 | 1,149 | 1,149 | +2.59% | 3,900 | 41億193万 | +2.32% | 22.34 | 2.29 |
| 2015 |
| 12/30 | 1,110 | 1,120 | 1,110 | 1,120 | +1.36% | 400 | 39億9840万 | -0.09% | 21.78 | 2.24 |
| 12/29 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 400 | 39億4485万 | -1.34% | 21.48 | 2.21 |
| 12/28 | 1,122 | 1,122 | 1,091 | 1,105 | -1.52% | 1,000 | 39億4485万 | -1.16% | 21.48 | 2.21 |
| 12/25 | 1,180 | 1,180 | 1,120 | 1,122 | -4.83% | 1,600 | 40億554万 | +0.54% | 21.81 | 2.24 |
| 12/24 | 1,180 | 1,180 | 1,130 | 1,179 | +4.24% | 3,300 | 42億903万 | +5.74% | 22.92 | 2.35 |
| 12/22 | 1,130 | 1,145 | 1,130 | 1,131 | +0.98% | 8,400 | 40億3767万 | +1.89% | 21.99 | 2.26 |
| 12/21 | 1,155 | 1,155 | 1,120 | 1,120 | -3.03% | 2,500 | 39億9840万 | +1.08% | 21.78 | 2.24 |
| 12/18 | 1,150 | 1,156 | 1,150 | 1,155 | +0.7% | 1,800 | 41億2335万 | +4.52% | 22.46 | 2.31 |
| 12/17 | 1,171 | 1,171 | 1,138 | 1,147 | +1.06% | 1,200 | 40億9479万 | +4.18% | 22.3 | 2.29 |
| 12/16 | 1,115 | 1,135 | 1,115 | 1,135 | +1.79% | 700 | 40億5195万 | +3.37% | 22.07 | 2.27 |
| 12/15 | 1,125 | 1,125 | 1,115 | 1,115 | +0.9% | 800 | 39億8055万 | +1.64% | 21.68 | 2.23 |
| 12/14 | 1,113 | 1,124 | 1,075 | 1,105 | -2.73% | 3,300 | 39億4485万 | +0.45% | 21.48 | 2.21 |
| 12/11 | 1,160 | 1,160 | 1,131 | 1,136 | -0.09% | 600 | 40億5552万 | +2.71% | 22.09 | 2.27 |
| 12/10 | 1,130 | 1,162 | 1,130 | 1,137 | -0.26% | 1,200 | 40億5909万 | +2.25% | 22.11 | 2.27 |
| 12/09 | 1,140 | 1,164 | 1,135 | 1,140 | +0.18% | 1,900 | 40億6980万 | +1.88% | 22.16 | 2.28 |
| 12/08 | 1,145 | 1,150 | 1,131 | 1,138 | +0.71% | 1,800 | 40億6266万 | +1.07% | 22.13 | 2.27 |
| 12/07 | 1,120 | 1,130 | 1,120 | 1,130 | +1.07% | 1,400 | 40億3410万 | -0.35% | 21.97 | 2.26 |
| 12/04 | 1,130 | 1,130 | 1,117 | 1,118 | -1.06% | 1,000 | 39億9126万 | -2.02% | 21.74 | 2.23 |
| 12/03 | 1,090 | 1,136 | 1,090 | 1,130 | +4.44% | 1,400 | 40億3410万 | -1.57% | 21.97 | 2.26 |
| 12/02 | 1,145 | 1,145 | 1,078 | 1,082 | -2.96% | 2,000 | 38億6274万 | -6.56% | 21.04 | 2.16 |
| 12/01 | 1,123 | 1,132 | 1,111 | 1,115 | -0.71% | 2,700 | 39億8055万 | -4.62% | 21.68 | 2.23 |
| 11/30 | 1,094 | 1,123 | 1,094 | 1,123 | +5.45% | 4,900 | 40億911万 | -4.67% | 21.83 | 2.24 |
| 11/27 | 1,071 | 1,078 | 1,060 | 1,065 | -1.21% | 2,400 | 38億205万 | -10.13% | 20.71 | 2.13 |
| 11/26 | 1,095 | 1,095 | 1,065 | 1,078 | -1.55% | 3,500 | 38億4846万 | -9.64% | 20.96 | 2.15 |
| 11/25 | 1,096 | 1,096 | 1,085 | 1,095 | +0.37% | 1,600 | 39億915万 | -8.83% | 21.29 | 2.19 |
| 11/24 | 1,057 | 1,093 | 1,057 | 1,091 | +3.31% | 4,100 | 38億9487万 | -9.76% | 21.21 | 2.18 |
| 11/20 | 1,060 | 1,060 | 1,053 | 1,056 | -0.47% | 700 | 37億6992万 | -13.3% | 20.53 | 2.11 |
| 11/19 | 1,081 | 1,081 | 1,061 | 1,061 | -1.85% | 800 | 37億8777万 | -13.39% | 20.63 | 2.12 |
| 11/18 | 1,066 | 1,088 | 1,066 | 1,081 | +1.03% | 1,600 | 38億5917万 | -12.11% | 21.02 | 2.16 |
| 11/17 | 1,089 | 1,096 | 1,060 | 1,070 | -1.11% | 2,600 | 38億1990万 | -13.36% | 20.8 | 2.14 |
| 11/16 | 1,026 | 1,097 | 1,007 | 1,082 | +4.84% | 5,800 | 38億6274万 | -12.74% | 21.04 | 2.16 |
| 11/13 | 1,058 | 1,058 | 1,020 | 1,032 | -2.64% | 3,200 | 36億8424万 | -17.17% | 20.06 | 2.06 |
| 11/12 | 1,067 | 1,079 | 1,020 | 1,060 | -0.66% | 5,200 | 37億8420万 | -15.4% | 20.61 | 2.12 |
| 11/11 | 1,096 | 1,099 | 1,055 | 1,067 | -5.24% | 18,000 | 38億919万 | -15.18% | 20.74 | 2.13 |
| 11/10 | 1,150 | 1,156 | 1,117 | 1,126 | -4.09% | 5,000 | 40億1982万 | -10.85% | 21.89 | 2.25 |
| 11/09 | 1,150 | 1,200 | 1,150 | 1,174 | -7.56% | 11,500 | 41億9118万 | -7.19% | 22.83 | 2.34 |
| 11/06 | 1,276 | 1,300 | 1,270 | 1,270 | -1.55% | 1,500 | 45億3390万 | +0.4% | 24.69 | 2.53 |
| 11/05 | 1,309 | 1,309 | 1,277 | 1,290 | -1.6% | 2,800 | 46億530万 | +2.22% | 25.08 | 2.57 |
| 11/04 | 1,313 | 1,313 | 1,311 | 1,311 | -0.15% | 300 | 46億8027万 | +4.3% | 25.49 | 2.62 |
