時価総額
2015/12/14～2016/05/30
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 |
| 05/30 | 400 | 400 | 394 | 396 | -0.75% | 3,400 | 22億782万 | +0.25% | 8.31 | 0.71 |
| 05/27 | 395 | 399 | 395 | 399 | +1.27% | 3,900 | 22億2455万 | +1.01% | 8.37 | 0.71 |
| 05/26 | 386 | 394 | 385 | 394 | +2.6% | 6,700 | 21億9667万 | 0% | 8.27 | 0.7 |
| 05/25 | 384 | 384 | 384 | 384 | 0% | 1,700 | 21億4092万 | -2.54% | 8.06 | 0.68 |
| 05/23 | 385 | 386 | 384 | 384 | -0.26% | 1,300 | 21億4092万 | -2.54% | 8.06 | 0.68 |
| 05/20 | 392 | 392 | 372 | 385 | -1.79% | 9,000 | 21億4649万 | -2.53% | 8.08 | 0.69 |
| 05/19 | 393 | 393 | 392 | 392 | -2% | 200 | 21億8552万 | -0.76% | 8.23 | 0.7 |
| 05/18 | 400 | 400 | 400 | 400 | 0% | 500 | 22億3012万 | +1.01% | 8.4 | 0.71 |
| 05/17 | 400 | 400 | 400 | 400 | -0.5% | 200 | 22億3012万 | +1.01% | 8.4 | 0.71 |
| 05/16 | 387 | 402 | 387 | 402 | +3.88% | 1,300 | 22億4127万 | +1.52% | 8.44 | 0.72 |
| 05/13 | 398 | 398 | 387 | 387 | -2.52% | 4,500 | 21億5764万 | -2.27% | 8.12 | 0.69 |
| 05/11 | 403 | 403 | 397 | 397 | -1.49% | 700 | 22億1340万 | +0.25% | 8.33 | 0.71 |
| 05/10 | 403 | 403 | 403 | 403 | +1.51% | 100 | 22億4685万 | +1.51% | 8.46 | 0.72 |
| 05/09 | 400 | 400 | 396 | 397 | -0.75% | 1,200 | 22億1340万 | 0% | 8.33 | 0.71 |
| 05/06 | 408 | 408 | 400 | 400 | 0% | 9,100 | 22億3012万 | +0.76% | 8.4 | 0.71 |
| 05/02 | 400 | 405 | 400 | 400 | -0.74% | 5,400 | 22億3012万 | +0.76% | 8.4 | 0.71 |
| 04/28 | 403 | 403 | 403 | 403 | +1% | 400 | 22億4685万 | +1.51% | 8.46 | 0.72 |
| 04/27 | 398 | 399 | 398 | 399 | +0.25% | 200 | 22億2455万 | +0.5% | 8.37 | 0.71 |
| 04/26 | 397 | 400 | 397 | 398 | +0.51% | 1,100 | 22億1897万 | +0.25% | 8.35 | 0.71 |
| 04/25 | 399 | 399 | 396 | 396 | -0.5% | 1,000 | 22億782万 | -0.25% | 8.31 | 0.71 |
| 04/22 | 391 | 398 | 390 | 398 | +1.53% | 1,300 | 22億1897万 | +0.25% | 8.35 | 0.71 |
| 04/21 | 389 | 392 | 389 | 392 | +1.55% | 400 | 21億8552万 | -1.26% | 8.23 | 0.7 |
| 04/20 | 383 | 386 | 383 | 386 | -1.03% | 1,800 | 21億5207万 | -2.77% | 8.1 | 0.69 |
| 04/19 | 390 | 390 | 390 | 390 | 0% | 400 | 21億7437万 | -2.01% | 8.19 | 0.69 |
| 04/18 | 388 | 390 | 388 | 390 | +0.78% | 400 | 21億7437万 | -2.01% | 8.19 | 0.69 |
| 04/15 | 391 | 391 | 381 | 387 | -1.53% | 1,600 | 21億5764万 | -2.76% | 8.12 | 0.69 |
| 04/14 | 386 | 393 | 386 | 393 | +1.81% | 1,300 | 21億9110万 | -1.5% | 8.25 | 0.7 |
| 04/13 | 382 | 386 | 382 | 386 | +1.05% | 900 | 21億5207万 | -3.5% | 8.1 | 0.69 |
| 04/12 | 388 | 390 | 382 | 382 | -5.45% | 9,100 | 21億2977万 | -4.5% | 8.02 | 0.68 |
| 04/07 | 404 | 404 | 404 | 404 | +0.75% | 100 | 22億5242万 | +0.75% | 8.48 | 0.72 |
| 04/06 | 401 | 401 | 401 | 401 | +1.01% | 100 | 22億3570万 | 0% | 8.42 | 0.71 |
| 04/05 | 402 | 405 | 397 | 397 | -1.98% | 1,300 | 22億1340万 | -1% | 8.33 | 0.71 |
| 04/04 | 403 | 406 | 403 | 405 | +0.75% | 1,200 | 22億5800万 | +1% | 8.5 | 0.72 |
| 04/01 | 403 | 403 | 402 | 402 | 0% | 700 | 22億4127万 | +0.25% | 8.44 | 0.72 |
| 03/31 | 404 | 404 | 402 | 402 | +0.25% | 200 | 22億4127万 | +0.5% | 8.44 | 0.72 |
| 03/30 | 405 | 405 | 401 | 401 | -0.99% | 700 | 22億3570万 | +0.25% | 8.42 | 0.71 |
| 03/29 | 405 | 405 | 405 | 405 | +1.25% | 600 | 22億5800万 | +1.25% | 8.5 | 0.72 |
| 03/28 | 402 | 402 | 400 | 400 | -0.5% | 1,700 | 22億3012万 | +0.25% | 8.4 | 0.71 |
| 03/25 | 402 | 402 | 402 | 402 | 0% | 100 | 22億4127万 | +0.75% | 8.44 | 0.72 |
| 03/24 | 402 | 402 | 402 | 402 | +0.25% | 500 | 22億4127万 | +1.01% | 8.44 | 0.72 |
| 03/23 | 399 | 405 | 399 | 401 | +0.5% | 700 | 22億3570万 | +1.01% | 8.42 | 0.71 |
| 03/22 | 398 | 405 | 398 | 399 | -0.25% | 1,300 | 22億2455万 | +0.76% | 8.37 | 0.71 |
| 03/18 | 403 | 404 | 395 | 400 | -1.48% | 3,400 | 22億3012万 | +1.01% | 8.4 | 0.71 |
| 03/17 | 406 | 422 | 400 | 406 | +2.01% | 9,300 | 22億6357万 | +2.27% | 8.52 | 0.72 |
| 03/16 | 400 | 400 | 398 | 398 | +0.76% | 800 | 22億1897万 | +0.25% | 8.35 | 0.71 |
| 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 |
