時価総額
2015/10/02～2016/03/15
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 |
| 03/15 | 395 | 395 | 395 | 395 | -1% | 2,100 | 22億225万 | -0.75% | 8.29 | 0.7 |
| 03/14 | 399 | 399 | 399 | 399 | +0.5% | 200 | 22億2455万 | -0.25% | 8.37 | 0.71 |
| 03/11 | 397 | 397 | 397 | 397 | 0% | 100 | 22億1340万 | -1.49% | 8.33 | 0.71 |
| 03/10 | 397 | 397 | 397 | 397 | 0% | 100 | 22億1340万 | -2.22% | 8.33 | 0.71 |
| 03/09 | 397 | 397 | 397 | 397 | -1.98% | 300 | 22億1340万 | -2.7% | 8.33 | 0.71 |
| 03/08 | 412 | 412 | 405 | 405 | 0% | 1,200 | 22億5800万 | -1.46% | 8.5 | 0.72 |
| 03/07 | 399 | 405 | 399 | 405 | 0% | 1,100 | 22億5800万 | -2.17% | 8.5 | 0.72 |
| 03/04 | 405 | 405 | 405 | 405 | +0.5% | 100 | 22億5800万 | -2.64% | 8.5 | 0.72 |
| 03/02 | 403 | 403 | 403 | 403 | 0% | 500 | 22億4685万 | -3.59% | 8.46 | 0.72 |
| 03/01 | 411 | 411 | 403 | 403 | +2.03% | 1,000 | 22億4685万 | -4.28% | 8.46 | 0.72 |
| 02/29 | 398 | 398 | 395 | 395 | -0.75% | 2,000 | 22億225万 | -6.84% | 8.29 | 0.7 |
| 02/26 | 399 | 399 | 398 | 398 | 0% | 2,100 | 22億1897万 | -6.79% | 8.35 | 0.71 |
| 02/25 | 405 | 405 | 397 | 398 | +0.76% | 700 | 22億1897万 | -7.44% | 8.35 | 0.71 |
| 02/24 | 395 | 395 | 395 | 395 | -1.25% | 900 | 22億225万 | -8.78% | 8.29 | 0.7 |
| 02/23 | 400 | 404 | 400 | 400 | 0% | 600 | 22億3012万 | -8.26% | 8.4 | 0.71 |
| 02/19 | 401 | 401 | 400 | 400 | +3.63% | 200 | 22億3012万 | -8.68% | 8.4 | 0.71 |
| 02/18 | 402 | 402 | 386 | 386 | -2.03% | 300 | 21億5207万 | -12.47% | 8.1 | 0.69 |
| 02/17 | 380 | 394 | 380 | 394 | +5.63% | 300 | 21億9667万 | -11.26% | 8.27 | 0.7 |
| 02/16 | 374 | 375 | 373 | 373 | -0.8% | 800 | 20億7959万 | -16.74% | 7.83 | 0.66 |
| 02/15 | 377 | 380 | 366 | 376 | -1.05% | 3,500 | 20億9632万 | -16.63% | 7.89 | 0.67 |
| 02/12 | 390 | 393 | 380 | 380 | -4.76% | 1,700 | 21億1862万 | -16.48% | 7.98 | 0.68 |
| 02/10 | 401 | 401 | 392 | 399 | -2.44% | 700 | 22億2455万 | -13.07% | 8.37 | 0.71 |
| 02/09 | 420 | 421 | 400 | 409 | -3.08% | 2,400 | 22億8030万 | -11.47% | 8.58 | 0.73 |
| 02/08 | 417 | 422 | 417 | 422 | +1.2% | 700 | 23億5278万 | -9.05% | 8.86 | 0.75 |
| 02/05 | 442 | 442 | 417 | 417 | -6.5% | 7,100 | 23億2490万 | -10.52% | 8.75 | 0.74 |
| 02/03 | 451 | 451 | 445 | 446 | -4.09% | 1,600 | 24億8659万 | -4.7% | 9.36 | 0.79 |
| 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 |
