時価総額
2015/11/04～2016/03/31
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 |
| 03/31 | 3,270 | 3,270 | 3,170 | 3,180 | -2.45% | 72,500 | 667億5938万 | -0.93% | - | 0.57 |
| 03/30 | 3,300 | 3,310 | 3,250 | 3,260 | -1.51% | 39,400 | 684億3886万 | +1.97% | - | 0.58 |
| 03/29 | 3,290 | 3,340 | 3,290 | 3,310 | -1.78% | 42,200 | 694億8853万 | +4.09% | - | 0.59 |
| 03/28 | 3,370 | 3,370 | 3,310 | 3,370 | +1.2% | 53,000 | 707億4815万 | +6.58% | - | 0.6 |
| 03/25 | 3,320 | 3,330 | 3,270 | 3,330 | +0.6% | 41,300 | 699億840万 | +5.98% | - | 0.59 |
| 03/24 | 3,310 | 3,370 | 3,300 | 3,310 | -0.3% | 53,700 | 694億8853万 | +6.02% | - | 0.59 |
| 03/23 | 3,370 | 3,370 | 3,260 | 3,320 | -0.9% | 65,800 | 696億9847万 | +7.03% | - | 0.59 |
| 03/22 | 3,390 | 3,410 | 3,320 | 3,350 | +0.3% | 76,900 | 703億2828万 | +8.73% | - | 0.6 |
| 03/18 | 3,390 | 3,410 | 3,320 | 3,340 | -1.47% | 61,900 | 701億1834万 | +9.11% | - | 0.59 |
| 03/17 | 3,410 | 3,440 | 3,330 | 3,390 | +0.59% | 74,000 | 711億6802万 | +11.73% | - | 0.6 |
| 03/16 | 3,390 | 3,420 | 3,360 | 3,370 | -0.3% | 68,600 | 707億4815万 | +11.89% | - | 0.6 |
| 03/15 | 3,330 | 3,410 | 3,310 | 3,380 | +1.81% | 96,200 | 709億5808万 | +12.78% | - | 0.6 |
| 03/14 | 3,310 | 3,330 | 3,280 | 3,320 | +1.84% | 72,400 | 696億9847万 | +11.22% | - | 0.59 |
| 03/11 | 3,170 | 3,290 | 3,170 | 3,260 | +2.84% | 139,300 | 684億3886万 | +9.73% | - | 0.58 |
| 03/10 | 3,160 | 3,210 | 3,160 | 3,170 | +1.6% | 46,600 | 665億4944万 | +6.7% | - | 0.56 |
| 03/09 | 3,140 | 3,150 | 3,070 | 3,120 | -1.27% | 35,700 | 654億9977万 | +4.87% | - | 0.55 |
| 03/08 | 3,180 | 3,190 | 3,080 | 3,160 | 0% | 51,500 | 663億3951万 | +5.9% | - | 0.56 |
| 03/07 | 3,130 | 3,180 | 3,110 | 3,160 | +1.61% | 46,000 | 663億3951万 | +5.58% | - | 0.56 |
| 03/04 | 3,080 | 3,120 | 3,060 | 3,110 | +0.97% | 61,200 | 652億8983万 | +3.6% | - | 0.55 |
| 03/03 | 3,070 | 3,120 | 3,060 | 3,080 | +0.33% | 44,500 | 646億6003万 | +2.29% | - | 0.55 |
| 03/02 | 3,050 | 3,090 | 3,040 | 3,070 | +3.02% | 35,500 | 644億5009万 | +1.55% | - | 0.55 |
| 03/01 | 2,990 | 3,000 | 2,940 | 2,980 | +0.68% | 52,000 | 625億6067万 | -1.65% | - | 0.53 |
| 02/29 | 3,010 | 3,040 | 2,960 | 2,960 | -0.34% | 44,500 | 621億4080万 | -2.76% | - | 0.53 |
| 02/26 | 3,000 | 3,020 | 2,960 | 2,970 | 0% | 38,400 | 623億5074万 | -2.78% | - | 0.53 |
| 02/25 | 2,900 | 2,990 | 2,900 | 2,970 | +3.48% | 43,100 | 623億5074万 | -2.94% | - | 0.53 |
| 02/24 | 2,850 | 2,910 | 2,830 | 2,870 | +1.06% | 51,600 | 602億5139万 | -6.48% | - | 0.51 |
| 02/23 | 2,910 | 2,960 | 2,840 | 2,840 | -0.7% | 44,900 | 596億2158万 | -8% | - | 0.5 |
| 02/22 | 2,850 | 2,900 | 2,840 | 2,860 | +0.35% | 54,500 | 600億4145万 | -7.89% | - | 0.51 |
| 02/19 | 2,850 | 2,910 | 2,830 | 2,850 | 0% | 54,500 | 598億3152万 | -8.77% | - | 0.51 |
| 02/18 | 2,870 | 2,890 | 2,840 | 2,850 | +1.79% | 58,700 | 598億3152万 | -9.35% | - | 0.51 |
| 02/17 | 2,800 | 2,860 | 2,780 | 2,800 | 0% | 48,000 | 587億8184万 | -11.53% | - | 0.5 |
| 02/16 | 2,840 | 2,880 | 2,800 | 2,800 | -1.75% | 57,000 | 587億8184万 | -12.09% | - | 0.5 |
| 02/15 | 2,820 | 2,880 | 2,770 | 2,850 | +7.14% | 55,800 | 598億3152万 | -11.16% | - | 0.51 |
| 02/12 | 2,710 | 2,760 | 2,660 | 2,660 | -6.67% | 97,900 | 558億4275万 | -17.7% | - | 0.47 |
| 02/10 | 2,980 | 2,980 | 2,810 | 2,850 | -4.36% | 82,500 | 598億3152万 | -12.71% | - | 0.51 |
| 02/09 | 2,990 | 3,020 | 2,930 | 2,980 | -3.25% | 80,200 | 625億6067万 | -9.48% | - | 0.53 |
| 02/08 | 2,950 | 3,120 | 2,940 | 3,080 | +3.36% | 77,700 | 646億6003万 | -7% | - | 0.55 |
| 02/05 | 3,230 | 3,250 | 2,980 | 2,980 | -8.31% | 110,400 | 625億6067万 | -10.54% | - | 0.53 |
| 02/04 | 3,260 | 3,290 | 3,230 | 3,250 | -0.91% | 29,000 | 682億2892万 | -3.1% | - | 0.58 |
| 02/03 | 3,320 | 3,320 | 3,230 | 3,280 | -1.8% | 35,600 | 688億5873万 | -2.5% | - | 0.58 |
| 02/02 | 3,390 | 3,390 | 3,330 | 3,340 | -1.47% | 33,500 | 701億1834万 | -0.92% | - | 0.59 |
| 02/01 | 3,340 | 3,390 | 3,310 | 3,390 | +0.59% | 60,100 | 711億6802万 | +0.41% | - | 0.6 |
| 01/29 | 3,340 | 3,390 | 3,260 | 3,370 | +0.9% | 51,500 | 707億4815万 | -0.33% | - | 0.6 |
| 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 |
