時価総額
2015/08/24～2016/02/02
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 |
| 02/02 | 454 | 465 | 454 | 465 | -1.06% | 2,300 | 25億9252万 | -0.85% | 9.76 | 0.83 |
| 02/01 | 439 | 475 | 438 | 470 | 0% | 9,600 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/27 | 470 | 470 | 470 | 470 | 0% | 800 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/26 | 460 | 470 | 460 | 470 | +2.17% | 4,400 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/21 | 453 | 470 | 448 | 460 | -0.22% | 4,500 | 25億6464万 | -2.13% | 9.65 | 0.82 |
| 01/20 | 447 | 461 | 440 | 461 | -1.91% | 7,400 | 25億7022万 | -1.91% | 9.68 | 0.82 |
| 01/19 | 470 | 470 | 470 | 470 | 0% | 2,600 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/18 | 452 | 470 | 452 | 470 | 0% | 3,200 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/15 | 470 | 470 | 470 | 470 | 0% | 1,700 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/14 | 465 | 470 | 465 | 470 | 0% | 1,400 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/13 | 470 | 472 | 470 | 470 | 0% | 4,300 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/12 | 470 | 470 | 470 | 470 | 0% | 2,000 | 26億2040万 | 0% | 9.86 | 0.84 |
| 01/08 | 473 | 473 | 470 | 470 | 0% | 900 | 26億2040万 | -0.21% | 9.86 | 0.84 |
| 01/07 | 470 | 470 | 470 | 470 | 0% | 1,100 | 26億2040万 | -0.21% | 9.86 | 0.84 |
| 01/06 | 470 | 472 | 470 | 470 | 0% | 300 | 26億2040万 | -0.21% | 9.86 | 0.84 |
| 01/05 | 470 | 471 | 470 | 470 | 0% | 1,200 | 26億2040万 | -0.21% | 9.86 | 0.84 |
| 01/04 | 461 | 470 | 461 | 470 | +0.43% | 2,200 | 26億2040万 | -0.21% | 9.86 | 0.84 |
| 2015 |
| 12/30 | 471 | 471 | 468 | 468 | -0.43% | 300 | 26億924万 | -0.64% | 9.82 | 0.83 |
| 12/29 | 473 | 473 | 469 | 470 | 0% | 2,900 | 26億2040万 | -0.42% | 9.86 | 0.84 |
| 12/28 | 470 | 470 | 470 | 470 | 0% | 1,100 | 26億2040万 | -0.42% | 9.86 | 0.84 |
| 12/25 | 470 | 470 | 456 | 470 | -0.21% | 7,200 | 26億2040万 | -0.42% | 9.86 | 0.84 |
| 12/24 | 471 | 480 | 469 | 471 | 0% | 9,500 | 26億2597万 | -0.21% | 9.89 | 0.84 |
| 12/22 | 470 | 471 | 470 | 471 | 0% | 1,000 | 26億2597万 | -0.21% | 9.89 | 0.84 |
| 12/21 | 470 | 471 | 460 | 471 | +0.21% | 2,900 | 26億2597万 | -0.21% | 9.89 | 0.84 |
| 12/18 | 471 | 472 | 470 | 470 | -1.47% | 3,000 | 26億2040万 | -0.42% | 9.86 | 0.84 |
| 12/17 | 470 | 477 | 470 | 477 | +1.49% | 700 | 26億5942万 | +1.27% | 10.01 | 0.85 |
| 12/16 | 470 | 470 | 470 | 470 | +0.21% | 900 | 26億2040万 | -0.21% | 9.86 | 0.84 |
| 12/15 | 462 | 470 | 462 | 469 | -0.21% | 2,600 | 26億1482万 | -0.64% | 9.84 | 0.84 |
| 12/14 | 470 | 470 | 470 | 470 | 0% | 1,600 | 26億2040万 | -0.42% | 9.86 | 0.84 |
| 12/11 | 470 | 470 | 470 | 470 | +1.51% | 2,000 | 26億2040万 | -0.42% | 9.86 | 0.84 |
| 12/10 | 470 | 470 | 463 | 463 | -0.22% | 2,100 | 25億8137万 | -1.91% | 9.72 | 0.82 |
| 12/09 | 470 | 470 | 464 | 464 | -1.69% | 1,500 | 25億8694万 | -1.9% | 9.74 | 0.83 |
| 12/08 | 472 | 472 | 472 | 472 | -0.21% | 100 | 26億3155万 | -0.21% | 9.91 | 0.84 |
| 12/07 | 471 | 473 | 471 | 473 | +0.42% | 1,200 | 26億3712万 | -0.21% | 9.93 | 0.84 |
| 12/04 | 471 | 471 | 471 | 471 | -1.26% | 200 | 26億2597万 | -0.63% | 9.89 | 0.84 |
| 12/02 | 483 | 483 | 473 | 477 | 0% | 500 | 26億5942万 | +0.42% | 10.01 | 0.85 |
| 12/01 | 475 | 480 | 475 | 477 | +0.42% | 2,400 | 26億5942万 | +0.42% | 10.01 | 0.85 |
| 11/30 | 474 | 475 | 474 | 475 | 0% | 300 | 26億4827万 | 0% | 9.97 | 0.85 |
| 11/26 | 475 | 475 | 475 | 475 | 0% | 1,000 | 26億4827万 | +0.21% | 9.97 | 0.85 |
| 11/25 | 475 | 475 | 475 | 475 | 0% | 200 | 26億4827万 | +0.21% | 9.97 | 0.85 |
| 11/24 | 473 | 477 | 457 | 475 | +0.42% | 2,200 | 26億4827万 | +0.21% | 9.97 | 0.85 |
| 11/20 | 473 | 473 | 473 | 473 | 0% | 100 | 26億3712万 | -0.21% | 9.93 | 0.84 |
| 11/19 | 473 | 473 | 473 | 473 | -0.42% | 100 | 26億3712万 | 0% | 9.93 | 0.84 |
| 11/18 | 471 | 475 | 471 | 475 | +0.42% | 500 | 26億4827万 | +0.42% | 9.97 | 0.85 |
| 11/17 | 470 | 473 | 470 | 473 | 0% | 200 | 26億3712万 | -0.21% | 9.93 | 0.84 |
| 11/13 | 473 | 473 | 473 | 473 | -0.21% | 100 | 26億3712万 | -0.21% | 9.93 | 0.84 |
| 11/12 | 474 | 474 | 470 | 474 | +0.85% | 2,000 | 26億4270万 | 0% | 9.95 | 0.84 |
| 11/11 | 461 | 472 | 461 | 470 | +1.73% | 3,900 | 26億2040万 | -0.84% | 9.86 | 0.84 |
| 11/10 | 456 | 470 | 456 | 462 | +0.22% | 3,300 | 25億7579万 | -2.74% | 9.7 | 0.82 |
| 11/09 | 474 | 474 | 461 | 461 | -3.15% | 1,900 | 25億7022万 | -2.95% | 9.68 | 0.82 |
| 11/06 | 475 | 477 | 475 | 476 | +0.21% | 800 | 26億5385万 | 0% | 9.99 | 0.85 |
| 11/05 | 475 | 475 | 475 | 475 | -0.84% | 1,700 | 26億4827万 | 0% | 9.97 | 0.85 |
| 11/04 | 480 | 480 | 475 | 479 | +1.27% | 1,500 | 26億7057万 | +1.05% | 10.05 | 0.85 |
| 11/02 | 468 | 473 | 450 | 473 | -0.42% | 15,500 | 26億3712万 | -0.21% | 9.93 | 0.84 |
| 10/30 | 473 | 475 | 473 | 475 | -0.21% | 700 | 26億4827万 | +0.21% | 9.97 | 0.85 |
| 10/29 | 475 | 476 | 474 | 476 | +0.42% | 400 | 26億5385万 | +0.42% | 9.99 | 0.85 |
| 10/28 | 479 | 479 | 474 | 474 | -2.27% | 200 | 26億4270万 | 0% | 9.95 | 0.84 |
| 10/27 | 480 | 485 | 478 | 485 | +0.62% | 1,000 | 27億403万 | +2.32% | 10.18 | 0.86 |
| 10/26 | 483 | 483 | 482 | 482 | 0% | 1,300 | 26億8730万 | +1.9% | 10.12 | 0.86 |
| 10/23 | 476 | 487 | 476 | 482 | +1.26% | 2,000 | 26億8730万 | +2.12% | 10.12 | 0.86 |
| 10/22 | 476 | 476 | 476 | 476 | 0% | 200 | 26億5385万 | +1.06% | 9.99 | 0.85 |
| 10/21 | 474 | 476 | 474 | 476 | +1.28% | 200 | 26億5385万 | +1.06% | 9.99 | 0.85 |
| 10/20 | 470 | 474 | 464 | 470 | 0% | 42,300 | 26億2040万 | 0% | 9.86 | 0.84 |
| 10/19 | 470 | 470 | 466 | 470 | 0% | 10,300 | 26億2040万 | +0.21% | 9.86 | 0.84 |
| 10/16 | 470 | 470 | 469 | 470 | +0.86% | 26,900 | 26億2040万 | +0.43% | 9.86 | 0.84 |
| 10/15 | 463 | 471 | 463 | 466 | +0.65% | 2,800 | 25億9809万 | -0.21% | 9.78 | 0.83 |
| 10/14 | 463 | 470 | 463 | 463 | -2.94% | 2,100 | 25億8137万 | -0.86% | 9.72 | 0.82 |
| 10/13 | 487 | 487 | 476 | 477 | -2.25% | 1,600 | 26億5942万 | +1.92% | 10.01 | 0.85 |
| 10/09 | 473 | 488 | 473 | 488 | +2.95% | 300 | 27億2075万 | +4.5% | 10.24 | 0.87 |
| 10/08 | 475 | 475 | 474 | 474 | -2.67% | 1,300 | 26億4270万 | +1.94% | 9.95 | 0.84 |
| 10/07 | 482 | 487 | 482 | 487 | +2.74% | 2,700 | 27億1518万 | +4.73% | 10.22 | 0.87 |
| 10/06 | 478 | 478 | 474 | 474 | -1.04% | 1,000 | 26億4270万 | +2.16% | 9.95 | 0.84 |
| 10/05 | 478 | 479 | 478 | 479 | +1.91% | 800 | 26億7057万 | +3.68% | 10.05 | 0.85 |
| 10/02 | 458 | 470 | 458 | 470 | -0.21% | 1,300 | 26億2040万 | +2.17% | 9.86 | 0.84 |
| 10/01 | 454 | 471 | 454 | 471 | +0.64% | 9,800 | 26億2597万 | +3.06% | 9.89 | 0.84 |
| 09/30 | 450 | 471 | 450 | 468 | +3.54% | 3,400 | 26億924万 | +2.86% | 9.82 | 0.83 |
| 09/29 | 480 | 480 | 448 | 452 | -5.83% | 7,900 | 25億2004万 | -0.44% | 9.49 | 0.81 |
| 09/28 | 473 | 485 | 467 | 480 | +1.48% | 5,900 | 26億7615万 | +5.73% | 10.07 | 0.86 |
| 09/25 | 467 | 473 | 466 | 473 | 0% | 2,000 | 26億3712万 | +4.42% | 9.93 | 0.84 |
| 09/24 | 473 | 489 | 472 | 473 | 0% | 5,000 | 26億3712万 | +4.65% | 9.93 | 0.84 |
| 09/18 | 462 | 473 | 455 | 473 | +2.83% | 30,500 | 26億3712万 | +4.88% | 9.93 | 0.84 |
| 09/17 | 459 | 470 | 450 | 460 | -0.65% | 20,900 | 25億6464万 | +1.55% | 9.65 | 0.82 |
| 09/16 | 470 | 475 | 463 | 463 | -0.64% | 5,700 | 25億8137万 | +1.76% | 9.72 | 0.82 |
| 09/15 | 463 | 472 | 463 | 466 | -0.43% | 4,600 | 25億9809万 | +2.19% | 9.78 | 0.83 |
| 09/14 | 460 | 470 | 453 | 468 | +2.63% | 13,500 | 26億924万 | +2.41% | 9.82 | 0.83 |
| 09/11 | 450 | 456 | 449 | 456 | +1.33% | 20,000 | 25億4234万 | -0.44% | 9.57 | 0.81 |
| 09/10 | 449 | 458 | 442 | 450 | +0.45% | 3,000 | 25億889万 | -1.96% | 9.44 | 0.8 |
| 09/09 | 452 | 454 | 443 | 448 | -0.88% | 10,800 | 24億9774万 | -2.82% | 9.4 | 0.8 |
| 09/08 | 452 | 467 | 441 | 452 | 0% | 5,000 | 25億2004万 | -2.16% | 9.49 | 0.81 |
| 09/07 | 462 | 470 | 442 | 452 | -3.83% | 19,600 | 25億2004万 | -2.38% | 9.49 | 0.81 |
| 09/04 | 464 | 470 | 453 | 470 | +1.29% | 25,100 | 26億2040万 | +1.08% | 9.86 | 0.84 |
| 09/03 | 456 | 470 | 456 | 464 | +1.75% | 7,800 | 25億8694万 | -0.43% | 9.74 | 0.83 |
| 09/02 | 455 | 470 | 455 | 456 | +0.22% | 5,300 | 25億4234万 | -2.36% | 9.57 | 0.81 |
| 09/01 | 467 | 470 | 449 | 455 | -2.99% | 10,500 | 25億3677万 | -2.99% | 9.55 | 0.81 |
| 08/31 | 450 | 470 | 450 | 469 | +4.22% | 20,300 | 26億1482万 | -0.42% | 9.84 | 0.84 |
| 08/28 | 453 | 462 | 450 | 450 | +3.93% | 16,000 | 25億889万 | -4.66% | 9.44 | 0.8 |
| 08/27 | 417 | 438 | 413 | 433 | +0.23% | 8,500 | 24億1411万 | -8.84% | 9.09 | 0.77 |
| 08/26 | 400 | 432 | 395 | 432 | +8% | 20,100 | 24億853万 | -9.62% | 9.07 | 0.77 |
| 08/25 | 377 | 408 | 369 | 400 | -2.2% | 44,500 | 22億3012万 | -17.01% | 8.4 | 0.71 |
| 08/24 | 424 | 432 | 403 | 409 | -8.5% | 20,000 | 22億8030万 | -15.84% | 8.58 | 0.73 |
