時価総額
2015/08/28~2016/01/28
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
01/28 | 3,370 | 3,390 | 3,320 | 3,340 | -1.18% | 39,900 | 701億1834万 | -1.39% | - | 0.59 |
01/27 | 3,290 | 3,400 | 3,280 | 3,380 | +4% | 40,200 | 709億5808万 | -0.47% | - | 0.6 |
01/26 | 3,300 | 3,300 | 3,250 | 3,250 | -2.11% | 17,800 | 682億2892万 | -4.58% | - | 0.58 |
01/25 | 3,330 | 3,380 | 3,280 | 3,320 | +2.15% | 25,600 | 696億9847万 | -2.87% | - | 0.59 |
01/22 | 3,160 | 3,250 | 3,140 | 3,250 | +4.84% | 34,400 | 682億2892万 | -5.11% | - | 0.58 |
01/21 | 3,170 | 3,240 | 3,100 | 3,100 | -2.52% | 44,200 | 650億7990万 | -9.81% | - | 0.55 |
01/20 | 3,280 | 3,310 | 3,170 | 3,180 | -4.22% | 51,500 | 667億5938万 | -8.01% | - | 0.57 |
01/19 | 3,290 | 3,340 | 3,290 | 3,320 | +0.91% | 35,400 | 696億9847万 | -4.43% | - | 0.59 |
01/18 | 3,300 | 3,320 | 3,250 | 3,290 | -1.5% | 28,700 | 690億6866万 | -5.7% | - | 0.58 |
01/15 | 3,400 | 3,400 | 3,310 | 3,340 | -0.3% | 29,700 | 701億1834万 | -4.73% | - | 0.59 |
01/14 | 3,350 | 3,390 | 3,290 | 3,350 | -0.89% | 71,400 | 703億2828万 | -4.83% | - | 0.6 |
01/13 | 3,340 | 3,400 | 3,340 | 3,380 | +2.74% | 28,600 | 709億5808万 | -4.38% | - | 0.6 |
01/12 | 3,360 | 3,410 | 3,290 | 3,290 | -2.95% | 41,800 | 690億6866万 | -7.3% | - | 0.58 |
01/08 | 3,420 | 3,470 | 3,390 | 3,390 | -1.17% | 49,700 | 711億6802万 | -4.99% | - | 0.6 |
01/07 | 3,490 | 3,530 | 3,430 | 3,430 | -1.72% | 27,400 | 720億776万 | -4.27% | - | 0.61 |
01/06 | 3,540 | 3,560 | 3,450 | 3,490 | -0.85% | 40,000 | 732億6737万 | -2.89% | - | 0.62 |
01/05 | 3,500 | 3,570 | 3,500 | 3,520 | +0.57% | 27,100 | 738億9717万 | -2.36% | - | 0.63 |
01/04 | 3,550 | 3,610 | 3,490 | 3,500 | -1.41% | 30,100 | 734億7730万 | -3.18% | - | 0.62 |
2015 |
12/30 | 3,550 | 3,590 | 3,530 | 3,550 | 0% | 28,300 | 745億2698万 | -2.1% | - | 0.63 |
12/29 | 3,500 | 3,570 | 3,500 | 3,550 | +1.43% | 21,400 | 745億2698万 | -2.39% | - | 0.63 |
12/28 | 3,490 | 3,520 | 3,480 | 3,500 | +1.16% | 19,300 | 734億7730万 | -4% | - | 0.62 |
12/25 | 3,450 | 3,470 | 3,430 | 3,460 | -0.29% | 24,400 | 726億3756万 | -5.41% | - | 0.61 |
12/24 | 3,520 | 3,520 | 3,450 | 3,470 | -0.86% | 35,900 | 728億4750万 | -5.45% | - | 0.62 |
12/22 | 3,540 | 3,560 | 3,500 | 3,500 | -0.85% | 33,100 | 734億7730万 | -4.92% | - | 0.62 |
12/21 | 3,540 | 3,550 | 3,450 | 3,530 | -0.84% | 63,900 | 741億711万 | -4.31% | - | 0.63 |
12/18 | 3,610 | 3,650 | 3,550 | 3,560 | -2.2% | 44,500 | 747億3691万 | -3.71% | - | 0.63 |
12/17 | 3,580 | 3,650 | 3,550 | 3,640 | +2.54% | 48,400 | 764億1640万 | -1.78% | - | 0.65 |
12/16 | 3,500 | 3,570 | 3,500 | 3,550 | +2.01% | 32,100 | 745億2698万 | -4.31% | - | 0.63 |
12/15 | 3,540 | 3,560 | 3,460 | 3,480 | -2.25% | 62,900 | 730億5743万 | -6.35% | - | 0.62 |
12/14 | 3,530 | 3,570 | 3,520 | 3,560 | -1.11% | 21,500 | 747億3691万 | -4.48% | - | 0.63 |
12/11 | 3,550 | 3,630 | 3,540 | 3,600 | -0.28% | 54,200 | 755億7665万 | -3.46% | - | 0.64 |
12/10 | 3,650 | 3,650 | 3,610 | 3,610 | -1.9% | 33,900 | 757億8659万 | -3.45% | - | 0.64 |
12/09 | 3,710 | 3,740 | 3,660 | 3,680 | -0.81% | 43,800 | 772億5614万 | -1.81% | - | 0.65 |
12/08 | 3,730 | 3,750 | 3,700 | 3,710 | 0% | 20,600 | 778億8594万 | -1.17% | - | 0.66 |
12/07 | 3,730 | 3,760 | 3,700 | 3,710 | 0% | 24,500 | 778億8594万 | -1.33% | - | 0.66 |
12/04 | 3,710 | 3,740 | 3,690 | 3,710 | -0.54% | 41,200 | 778億8594万 | -1.46% | - | 0.66 |
12/03 | 3,740 | 3,750 | 3,720 | 3,730 | -0.8% | 22,700 | 783億581万 | -1.11% | - | 0.66 |
12/02 | 3,800 | 3,800 | 3,740 | 3,760 | -0.27% | 39,000 | 789億3562万 | -0.5% | - | 0.67 |
12/01 | 3,720 | 3,770 | 3,720 | 3,770 | +1.62% | 29,700 | 791億4555万 | -0.48% | - | 0.67 |
11/30 | 3,750 | 3,760 | 3,710 | 3,710 | -1.59% | 40,300 | 778億8594万 | -2.29% | - | 0.66 |
11/27 | 3,800 | 3,800 | 3,750 | 3,770 | 0% | 28,100 | 791億4555万 | -0.97% | - | 0.67 |
11/26 | 3,750 | 3,800 | 3,750 | 3,770 | -0.26% | 26,400 | 791億4555万 | -1.18% | - | 0.67 |
11/25 | 3,800 | 3,810 | 3,750 | 3,780 | -0.79% | 40,200 | 793億5549万 | -0.97% | - | 0.67 |
11/24 | 3,800 | 3,820 | 3,790 | 3,810 | +0.53% | 37,100 | 799億8529万 | -0.24% | - | 0.68 |
11/20 | 3,760 | 3,790 | 3,750 | 3,790 | 0% | 24,600 | 795億6542万 | -0.79% | - | 0.67 |
11/19 | 3,790 | 3,810 | 3,770 | 3,790 | +1.07% | 20,600 | 795億6542万 | -0.84% | - | 0.67 |
11/18 | 3,780 | 3,820 | 3,750 | 3,750 | 0% | 40,200 | 787億2568万 | -1.88% | - | 0.67 |
11/17 | 3,750 | 3,770 | 3,730 | 3,750 | +1.08% | 46,900 | 787億2568万 | -2.01% | - | 0.67 |
11/16 | 3,700 | 3,740 | 3,690 | 3,710 | -0.54% | 35,700 | 778億8594万 | -3.18% | - | 0.66 |
11/13 | 3,730 | 3,760 | 3,720 | 3,730 | -1.06% | 24,500 | 783億581万 | -2.76% | - | 0.66 |
11/12 | 3,740 | 3,790 | 3,730 | 3,770 | +0.8% | 55,800 | 791億4555万 | -1.77% | - | 0.67 |
11/11 | 3,720 | 3,760 | 3,710 | 3,740 | +0.81% | 47,800 | 785億1575万 | -2.5% | - | 0.66 |
11/10 | 3,730 | 3,740 | 3,680 | 3,710 | -1.07% | 65,200 | 778億8594万 | -3.13% | - | 0.66 |
11/09 | 3,670 | 3,750 | 3,640 | 3,750 | +3.59% | 125,900 | 787億2568万 | -1.94% | - | 0.67 |
11/06 | 3,770 | 3,780 | 3,580 | 3,620 | -5.73% | 180,700 | 759億9652万 | -5.19% | - | 0.64 |
11/05 | 3,850 | 3,900 | 3,770 | 3,840 | +0.26% | 129,000 | 806億1510万 | +0.6% | - | 0.68 |
11/04 | 3,930 | 3,940 | 3,800 | 3,830 | -0.52% | 52,000 | 804億516万 | +0.68% | - | 0.68 |
11/02 | 3,830 | 3,880 | 3,790 | 3,850 | 0% | 53,700 | 808億2503万 | +1.32% | - | 0.68 |
10/30 | 3,800 | 3,890 | 3,800 | 3,850 | +0.26% | 61,200 | 808億2503万 | +1.48% | - | 0.68 |
10/29 | 3,910 | 3,920 | 3,820 | 3,840 | -1.03% | 52,200 | 806億1510万 | +1.45% | - | 0.68 |
10/28 | 3,890 | 3,910 | 3,830 | 3,880 | -0.77% | 53,900 | 814億5484万 | +2.67% | - | 0.69 |
10/27 | 3,900 | 3,920 | 3,870 | 3,910 | -1.76% | 61,500 | 820億8464万 | +3.66% | - | 0.69 |
10/26 | 4,000 | 4,040 | 3,970 | 3,980 | -0.5% | 62,600 | 835億5419万 | +5.77% | - | 0.71 |
10/23 | 3,990 | 4,020 | 3,960 | 4,000 | +1.01% | 80,800 | 839億7406万 | +6.55% | - | 0.71 |
10/22 | 3,910 | 3,980 | 3,910 | 3,960 | 0% | 64,100 | 831億3432万 | +5.74% | - | 0.7 |
10/21 | 3,910 | 3,980 | 3,870 | 3,960 | +3.66% | 131,800 | 831億3432万 | +5.94% | - | 0.7 |
10/20 | 3,820 | 3,840 | 3,770 | 3,820 | -0.52% | 31,900 | 801億9523万 | +2.44% | - | 0.68 |
10/19 | 3,800 | 3,850 | 3,780 | 3,840 | +0.52% | 30,600 | 806億1510万 | +3.06% | - | 0.68 |
10/16 | 3,860 | 3,880 | 3,800 | 3,820 | -0.78% | 29,700 | 801億9523万 | +2.83% | - | 0.68 |
10/15 | 3,770 | 3,880 | 3,770 | 3,850 | +1.32% | 29,900 | 808億2503万 | +3.83% | - | 0.68 |
10/14 | 3,820 | 3,850 | 3,790 | 3,800 | -1.81% | 42,400 | 797億7536万 | +2.65% | - | 0.67 |
10/13 | 3,880 | 3,920 | 3,860 | 3,870 | -0.26% | 58,900 | 812億4490万 | +4.74% | - | 0.69 |
10/09 | 3,810 | 3,900 | 3,810 | 3,880 | +1.84% | 62,300 | 814億5484万 | +5.35% | - | 0.69 |
10/08 | 3,790 | 3,830 | 3,760 | 3,810 | +1.06% | 75,800 | 799億8529万 | +3.76% | - | 0.68 |
10/07 | 3,710 | 3,790 | 3,700 | 3,770 | +1.62% | 70,500 | 791億4555万 | +2.7% | - | 0.67 |
10/06 | 3,650 | 3,750 | 3,640 | 3,710 | +3.06% | 71,900 | 778億8594万 | +1.09% | - | 0.66 |
10/05 | 3,600 | 3,610 | 3,550 | 3,600 | +1.12% | 64,500 | 755億7665万 | -1.83% | - | 0.64 |
10/02 | 3,570 | 3,590 | 3,520 | 3,560 | -0.84% | 67,300 | 747億3691万 | -2.92% | - | 0.63 |
10/01 | 3,610 | 3,620 | 3,570 | 3,590 | -0.55% | 48,800 | 753億6672万 | -2.05% | - | 0.64 |
09/30 | 3,550 | 3,620 | 3,530 | 3,610 | +3.14% | 81,200 | 757億8659万 | -1.53% | - | 0.64 |
09/29 | 3,660 | 3,680 | 3,500 | 3,500 | -6.42% | 116,600 | 734億7730万 | -4.68% | - | 0.62 |
09/28 | 3,690 | 3,750 | 3,660 | 3,740 | +1.36% | 68,000 | 785億1575万 | +1.52% | - | 0.66 |
09/25 | 3,780 | 3,790 | 3,630 | 3,690 | +1.37% | 157,200 | 774億6607万 | +0.05% | - | 0.66 |
09/24 | 3,650 | 3,710 | 3,630 | 3,640 | -1.36% | 72,300 | 764億1640万 | -1.57% | - | 0.65 |
09/18 | 3,710 | 3,730 | 3,640 | 3,690 | -0.54% | 63,800 | 774億6607万 | -0.54% | - | 0.66 |
09/17 | 3,700 | 3,720 | 3,670 | 3,710 | +0.82% | 37,000 | 778億8594万 | -0.22% | - | 0.66 |
09/16 | 3,770 | 3,770 | 3,640 | 3,680 | -1.87% | 44,000 | 772億5614万 | -1.18% | - | 0.65 |
09/15 | 3,770 | 3,790 | 3,730 | 3,750 | -0.79% | 43,600 | 787億2568万 | +0.54% | - | 0.67 |
09/14 | 3,790 | 3,840 | 3,750 | 3,780 | 0% | 53,000 | 793億5549万 | +1.23% | - | 0.67 |
09/11 | 3,680 | 3,810 | 3,680 | 3,780 | +1.34% | 62,000 | 793億5549万 | +1.29% | - | 0.67 |
09/10 | 3,680 | 3,740 | 3,620 | 3,730 | -0.27% | 52,700 | 783億581万 | +0.11% | - | 0.66 |
09/09 | 3,640 | 3,750 | 3,630 | 3,740 | +4.76% | 50,700 | 785億1575万 | +0.43% | - | 0.66 |
09/08 | 3,650 | 3,670 | 3,540 | 3,570 | -2.46% | 44,000 | 749億4685万 | -4.01% | - | 0.63 |
09/07 | 3,670 | 3,720 | 3,620 | 3,660 | -1.08% | 90,500 | 768億3627万 | -1.69% | - | 0.65 |
09/04 | 3,630 | 3,720 | 3,580 | 3,700 | +2.21% | 121,000 | 776億7601万 | -0.54% | - | 0.66 |
09/03 | 3,610 | 3,670 | 3,600 | 3,620 | +1.4% | 63,500 | 759億9652万 | -2.35% | - | 0.64 |
09/02 | 3,540 | 3,670 | 3,540 | 3,570 | -0.83% | 60,700 | 749億4685万 | -3.38% | - | 0.63 |
09/01 | 3,710 | 3,730 | 3,600 | 3,600 | -5.01% | 82,700 | 755億7665万 | -2.33% | - | 0.64 |
08/31 | 3,780 | 3,800 | 3,700 | 3,790 | +1.61% | 80,200 | 795億6542万 | +3.1% | - | 0.67 |
08/28 | 3,770 | 3,770 | 3,710 | 3,730 | +2.19% | 85,900 | 783億581万 | +1.97% | - | 0.66 |