時価総額

2016/01/20~2016/06/30

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PERPBR
2016
06/30368368368368-0.27%20020億5171万-5.15%7.720.66
06/293763763693690%1,60020億5729万-5.14%7.740.66
06/28372378368369-3.4%4,80020億5729万-5.38%7.740.66
06/27383393381382+0.26%13,10021億2977万-2.05%8.020.68
06/24388394381381-3.79%8,40021億2419万-2.31%80.68
06/23389397385396+1.8%4,20022億782万+1.28%8.310.71
06/22388389388389+0.52%20021億6879万-0.51%8.160.69
06/21385392385387+0.78%1,60021億5764万-1.02%8.120.69
06/20378384378384+2.13%50021億4092万-2.04%8.060.68
06/17376376376376-0.53%80020億9632万-4.08%7.890.67
06/16384388378378-1.56%4,10021億747万-3.82%7.930.67
06/15383384383384-0.26%70021億4092万-2.54%8.060.68
06/14389389385385-0.77%2,20021億4649万-2.28%8.080.69
06/13388390388388-1.52%2,00021億6322万-1.77%8.140.69
06/10398398393394-1.01%1,00021億9667万-0.51%8.270.7
06/09396398395398+0.25%60022億1897万+0.51%8.350.71
06/08399399395397+0.51%50022億1340万+0.25%8.330.71
06/07395395395395-0.75%10022億225万-0.25%8.290.7
06/06398398398398-0.25%10022億1897万+0.51%8.350.71
06/03398400398399+0.5%70022億2455万+0.76%8.370.71
06/02394400394397+1.02%90022億1340万+0.25%8.330.71
06/01398398393393-1.26%40021億9110万-0.51%8.250.7
05/31398398398398+0.51%30022億1897万+0.76%8.350.71
05/30400400394396-0.75%3,40022億782万+0.25%8.310.71
05/27395399395399+1.27%3,90022億2455万+1.01%8.370.71
05/26386394385394+2.6%6,70021億9667万0%8.270.7
05/253843843843840%1,70021億4092万-2.54%8.060.68
05/23385386384384-0.26%1,30021億4092万-2.54%8.060.68
05/20392392372385-1.79%9,00021億4649万-2.53%8.080.69
05/19393393392392-2%20021億8552万-0.76%8.230.7
05/184004004004000%50022億3012万+1.01%8.40.71
05/17400400400400-0.5%20022億3012万+1.01%8.40.71
05/16387402387402+3.88%1,30022億4127万+1.52%8.440.72
05/13398398387387-2.52%4,50021億5764万-2.27%8.120.69
05/11403403397397-1.49%70022億1340万+0.25%8.330.71
05/10403403403403+1.51%10022億4685万+1.51%8.460.72
05/09400400396397-0.75%1,20022億1340万0%8.330.71
05/064084084004000%9,10022億3012万+0.76%8.40.71
05/02400405400400-0.74%5,40022億3012万+0.76%8.40.71
04/28403403403403+1%40022億4685万+1.51%8.460.72
04/27398399398399+0.25%20022億2455万+0.5%8.370.71
04/26397400397398+0.51%1,10022億1897万+0.25%8.350.71
04/25399399396396-0.5%1,00022億782万-0.25%8.310.71
04/22391398390398+1.53%1,30022億1897万+0.25%8.350.71
04/21389392389392+1.55%40021億8552万-1.26%8.230.7
04/20383386383386-1.03%1,80021億5207万-2.77%8.10.69
04/193903903903900%40021億7437万-2.01%8.190.69
04/18388390388390+0.78%40021億7437万-2.01%8.190.69
04/15391391381387-1.53%1,60021億5764万-2.76%8.120.69
04/14386393386393+1.81%1,30021億9110万-1.5%8.250.7
04/13382386382386+1.05%90021億5207万-3.5%8.10.69
04/12388390382382-5.45%9,10021億2977万-4.5%8.020.68
04/07404404404404+0.75%10022億5242万+0.75%8.480.72
04/06401401401401+1.01%10022億3570万0%8.420.71
04/05402405397397-1.98%1,30022億1340万-1%8.330.71
04/04403406403405+0.75%1,20022億5800万+1%8.50.72
04/014034034024020%70022億4127万+0.25%8.440.72
03/31404404402402+0.25%20022億4127万+0.5%8.440.72
03/30405405401401-0.99%70022億3570万+0.25%8.420.71
03/29405405405405+1.25%60022億5800万+1.25%8.50.72
03/28402402400400-0.5%1,70022億3012万+0.25%8.40.71
03/254024024024020%10022億4127万+0.75%8.440.72
03/24402402402402+0.25%50022億4127万+1.01%8.440.72
03/23399405399401+0.5%70022億3570万+1.01%8.420.71
03/22398405398399-0.25%1,30022億2455万+0.76%8.370.71
03/18403404395400-1.48%3,40022億3012万+1.01%8.40.71
03/17406422400406+2.01%9,30022億6357万+2.27%8.520.72
03/16400400398398+0.76%80022億1897万+0.25%8.350.71
03/15395395395395-1%2,10022億225万-0.75%8.290.7
03/14399399399399+0.5%20022億2455万-0.25%8.370.71
03/113973973973970%10022億1340万-1.49%8.330.71
03/103973973973970%10022億1340万-2.22%8.330.71
03/09397397397397-1.98%30022億1340万-2.7%8.330.71
03/084124124054050%1,20022億5800万-1.46%8.50.72
03/073994053994050%1,10022億5800万-2.17%8.50.72
03/04405405405405+0.5%10022億5800万-2.64%8.50.72
03/024034034034030%50022億4685万-3.59%8.460.72
03/01411411403403+2.03%1,00022億4685万-4.28%8.460.72
02/29398398395395-0.75%2,00022億225万-6.84%8.290.7
02/263993993983980%2,10022億1897万-6.79%8.350.71
02/25405405397398+0.76%70022億1897万-7.44%8.350.71
02/24395395395395-1.25%90022億225万-8.78%8.290.7
02/234004044004000%60022億3012万-8.26%8.40.71
02/19401401400400+3.63%20022億3012万-8.68%8.40.71
02/18402402386386-2.03%30021億5207万-12.47%8.10.69
02/17380394380394+5.63%30021億9667万-11.26%8.270.7
02/16374375373373-0.8%80020億7959万-16.74%7.830.66
02/15377380366376-1.05%3,50020億9632万-16.63%7.890.67
02/12390393380380-4.76%1,70021億1862万-16.48%7.980.68
02/10401401392399-2.44%70022億2455万-13.07%8.370.71
02/09420421400409-3.08%2,40022億8030万-11.47%8.580.73
02/08417422417422+1.2%70023億5278万-9.05%8.860.75
02/05442442417417-6.5%7,10023億2490万-10.52%8.750.74
02/03451451445446-4.09%1,60024億8659万-4.7%9.360.79
02/02454465454465-1.06%2,30025億9252万-0.85%9.760.83
02/014394754384700%9,60026億2040万0%9.860.84
01/274704704704700%80026億2040万0%9.860.84
01/26460470460470+2.17%4,40026億2040万0%9.860.84
01/21453470448460-0.22%4,50025億6464万-2.13%9.650.82
01/20447461440461-1.91%7,40025億7022万-1.91%9.680.82