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 |
|---|
| 2016 |
| 03/31 | 198 | 201 | 194 | 198 | -0.5% | 335,600 | 53億6878万 | +18.56% | 432.93 | 1.89 |
| 03/30 | 202 | 207 | 199 | 199 | -0.5% | 704,800 | 53億9589万 | +19.88% | 435.11 | 1.9 |
| 03/29 | 198 | 205 | 197 | 200 | +1.01% | 642,300 | 54億2301万 | +21.95% | 437.3 | 1.91 |
| 03/28 | 197 | 205 | 193 | 198 | -0.5% | 1,148,600 | 53億6878万 | +22.22% | 432.93 | 1.89 |
| 03/25 | 188 | 203 | 187 | 199 | +9.94% | 4,066,500 | 53億9589万 | +24.38% | 435.11 | 1.9 |
| 03/24 | 180 | 187 | 178 | 181 | -1.63% | 472,900 | 49億782万 | +15.29% | 395.76 | 1.73 |
| 03/23 | 182 | 188 | 179 | 184 | 0% | 648,600 | 49億8917万 | +17.95% | 402.32 | 1.76 |
| 03/22 | 178 | 185 | 173 | 184 | +3.37% | 977,000 | 49億8917万 | +19.48% | 402.32 | 1.76 |
| 03/18 | 159 | 189 | 158 | 178 | +11.25% | 1,952,400 | 48億2647万 | +17.11% | 389.2 | 1.7 |
| 03/17 | 157 | 169 | 156 | 160 | +3.23% | 619,000 | 43億3840万 | +6.67% | 349.84 | 1.53 |
| 03/16 | 157 | 160 | 155 | 155 | -1.27% | 105,400 | 42億283万 | +3.33% | 338.91 | 1.48 |
| 03/15 | 155 | 157 | 154 | 157 | +0.64% | 50,000 | 42億5706万 | +5.37% | 343.28 | 1.5 |
| 03/14 | 157 | 159 | 154 | 156 | +1.96% | 67,900 | 42億2994万 | +4.7% | 341.09 | 1.49 |
| 03/11 | 150 | 157 | 150 | 153 | +2% | 89,800 | 41億4860万 | +2.68% | 334.53 | 1.46 |
| 03/10 | 151 | 153 | 150 | 150 | -1.32% | 101,900 | 40億6725万 | 0% | 327.98 | 1.43 |
| 03/09 | 158 | 158 | 151 | 152 | -1.94% | 48,700 | 41億2148万 | +1.33% | 332.35 | 1.45 |
| 03/08 | 159 | 161 | 155 | 155 | -1.27% | 35,300 | 42億283万 | +2.65% | 338.91 | 1.48 |
| 03/07 | 160 | 160 | 155 | 157 | -2.48% | 32,200 | 42億5706万 | +3.29% | 343.28 | 1.5 |
| 03/04 | 160 | 162 | 158 | 161 | +2.55% | 28,400 | 43億6552万 | +5.92% | 352.03 | 1.54 |
| 03/03 | 152 | 160 | 152 | 157 | +3.97% | 53,900 | 42億5706万 | +3.29% | 343.28 | 1.5 |
| 03/02 | 154 | 155 | 151 | 151 | +0.67% | 47,400 | 40億9437万 | -0.66% | 330.16 | 1.44 |
| 03/01 | 149 | 154 | 148 | 150 | -2.6% | 46,500 | 40億6725万 | -1.32% | 327.98 | 1.43 |
| 02/29 | 149 | 156 | 149 | 154 | +4.05% | 58,500 | 41億7571万 | +0.65% | 336.72 | 1.47 |
| 02/26 | 150 | 152 | 147 | 148 | -0.67% | 52,000 | 40億1302万 | -3.27% | 323.6 | 1.41 |
| 02/25 | 149 | 152 | 149 | 149 | -1.32% | 24,400 | 40億4014万 | -3.25% | 325.79 | 1.42 |
| 02/24 | 148 | 151 | 147 | 151 | +1.34% | 33,300 | 40億9437万 | -1.95% | 330.16 | 1.44 |
| 02/23 | 152 | 157 | 148 | 149 | -1.32% | 75,500 | 40億4014万 | -3.87% | 325.79 | 1.42 |
| 02/22 | 148 | 157 | 148 | 151 | +3.42% | 239,100 | 40億9437万 | -3.21% | 330.16 | 1.44 |
| 02/19 | 148 | 171 | 145 | 146 | +0.69% | 2,187,800 | 39億5879万 | -7.01% | 319.23 | 1.39 |
| 02/18 | 146 | 149 | 142 | 145 | +2.11% | 36,000 | 39億3168万 | -8.23% | 317.04 | 1.38 |
| 02/17 | 142 | 147 | 136 | 142 | 0% | 53,600 | 38億5033万 | -10.69% | 310.48 | 1.36 |
| 02/16 | 136 | 147 | 136 | 142 | +2.16% | 39,100 | 38億5033万 | -11.25% | 310.48 | 1.36 |
| 02/15 | 132 | 139 | 130 | 139 | +9.45% | 69,500 | 37億6899万 | -13.66% | 303.92 | 1.33 |
| 02/12 | 135 | 136 | 124 | 127 | -11.19% | 271,600 | 34億4361万 | -21.6% | 277.69 | 1.21 |
| 02/10 | 150 | 151 | 138 | 143 | -2.72% | 118,200 | 38億7745万 | -12.27% | 312.67 | 1.37 |
| 02/09 | 152 | 153 | 142 | 147 | -6.37% | 178,700 | 39億8591万 | -10.37% | 321.42 | 1.4 |
| 02/08 | 153 | 162 | 153 | 157 | +0.64% | 29,200 | 42億5706万 | -4.27% | 343.28 | 1.5 |
| 02/05 | 163 | 163 | 152 | 156 | -4.29% | 179,400 | 42億2994万 | -4.88% | 341.09 | 1.49 |
| 02/04 | 164 | 166 | 161 | 163 | 0% | 87,000 | 44億1975万 | -0.61% | 356.4 | 1.56 |
| 02/03 | 168 | 168 | 163 | 163 | -3.55% | 55,100 | 44億1975万 | -0.61% | 356.4 | 1.56 |
| 02/02 | 175 | 178 | 167 | 169 | -3.43% | 142,900 | 45億8244万 | +3.68% | 369.52 | 1.61 |
| 02/01 | 168 | 182 | 167 | 175 | +4.79% | 344,400 | 47億4513万 | +7.36% | 382.64 | 1.67 |
| 01/29 | 160 | 167 | 156 | 167 | +5.03% | 152,100 | 45億2821万 | +2.45% | 365.15 | 1.59 |
| 01/28 | 163 | 165 | 159 | 159 | -1.85% | 68,300 | 43億1129万 | -2.45% | 347.65 | 1.52 |
| 01/27 | 161 | 163 | 160 | 162 | +3.18% | 44,700 | 43億9263万 | -0.61% | 354.21 | 1.55 |
| 01/26 | 164 | 164 | 154 | 157 | -4.85% | 101,000 | 42億5706万 | -3.68% | 343.28 | 1.5 |
| 01/25 | 162 | 165 | 158 | 165 | +3.13% | 44,100 | 44億7398万 | +1.23% | 360.77 | 1.58 |
| 01/22 | 156 | 162 | 156 | 160 | +2.56% | 64,200 | 43億3840万 | -2.44% | 349.84 | 1.53 |
| 01/21 | 163 | 165 | 152 | 156 | -4.29% | 179,800 | 42億2994万 | -5.45% | 341.09 | 1.49 |
| 01/20 | 170 | 172 | 159 | 163 | -3.55% | 211,600 | 44億1975万 | -2.4% | 356.4 | 1.56 |
| 01/19 | 163 | 170 | 161 | 169 | +2.42% | 259,500 | 45億8244万 | +0.6% | 369.52 | 1.61 |
| 01/18 | 166 | 170 | 161 | 165 | -6.25% | 547,700 | 44億7398万 | -2.37% | 360.77 | 1.58 |
| 01/15 | 182 | 195 | 173 | 176 | +1.15% | 1,527,400 | 47億7224万 | +3.53% | 384.82 | 1.68 |
| 01/14 | 173 | 174 | 164 | 174 | -2.25% | 624,900 | 47億1801万 | +2.96% | 380.45 | 1.66 |
| 01/13 | 164 | 181 | 162 | 178 | +7.88% | 643,800 | 48億2647万 | +5.33% | 389.2 | 1.7 |
| 01/12 | 166 | 173 | 160 | 165 | -2.94% | 349,900 | 44億7398万 | -1.2% | 360.77 | 1.58 |
| 01/08 | 154 | 175 | 152 | 170 | +8.97% | 442,200 | 46億955万 | +1.8% | 371.71 | 1.62 |
| 01/07 | 158 | 159 | 156 | 156 | -2.5% | 50,400 | 42億2994万 | -6.02% | 341.09 | 1.49 |
| 01/06 | 162 | 164 | 157 | 160 | -1.84% | 171,400 | 43億3840万 | -3.03% | 349.84 | 1.53 |
| 01/05 | 159 | 163 | 156 | 163 | +3.16% | 99,500 | 44億1975万 | -1.21% | 356.4 | 1.56 |
| 01/04 | 159 | 162 | 158 | 158 | -2.47% | 111,500 | 42億8417万 | -3.66% | 345.47 | 1.51 |
| 2015 |
| 12/30 | 154 | 164 | 154 | 162 | +3.85% | 260,500 | 43億9263万 | -0.61% | 354.21 | 1.55 |
| 12/29 | 151 | 158 | 149 | 156 | +1.96% | 105,000 | 42億2994万 | -4.29% | 341.1 | 1.49 |
| 12/28 | 148 | 154 | 148 | 153 | +3.38% | 147,700 | 41億4860万 | -5.56% | 334.54 | 1.46 |
| 12/25 | 152 | 154 | 147 | 148 | -3.9% | 260,900 | 40億1302万 | -8.64% | 323.6 | 1.41 |
| 12/24 | 165 | 171 | 154 | 154 | -8.88% | 480,500 | 41億7571万 | -4.35% | 336.72 | 1.47 |
| 12/22 | 165 | 172 | 163 | 169 | +1.2% | 269,100 | 45億8244万 | +4.97% | 369.52 | 1.61 |
| 12/21 | 164 | 170 | 160 | 167 | +1.83% | 249,900 | 45億2821万 | +5.03% | 365.15 | 1.59 |
| 12/18 | 166 | 174 | 164 | 164 | 0% | 953,300 | 44億4686万 | +3.8% | 358.59 | 1.57 |
| 12/17 | 168 | 171 | 164 | 164 | -1.8% | 633,400 | 44億4686万 | +3.8% | 358.59 | 1.57 |
| 12/16 | 176 | 177 | 167 | 167 | -4.02% | 1,072,700 | 45億2821万 | +6.37% | 365.15 | 1.59 |
| 12/15 | 192 | 203 | 172 | 174 | -6.95% | 3,937,100 | 47億1801万 | +11.54% | 380.45 | 1.66 |
| 12/14 | 195 | 196 | 184 | 187 | -7.88% | 2,474,300 | 50億7051万 | +20.65% | 408.88 | 1.79 |
| 12/11 | 206 | 212 | 192 | 203 | -2.87% | 9,539,700 | 55億435万 | +32.68% | 443.86 | 1.94 |
| 12/10 | 180 | 218 | 180 | 209 | +16.76% | 21,787,200 | 56億6704万 | +38.41% | 456.98 | 2 |
| 12/09 | 192 | 198 | 172 | 179 | -11.82% | 7,969,800 | 48億5359万 | +20.95% | 391.39 | 1.71 |
| 12/08 | 152 | 203 | 152 | 203 | +31.82% | 7,518,100 | 55億435万 | +38.1% | 443.86 | 1.94 |
| 12/07 | 155 | 161 | 151 | 154 | +2.67% | 273,800 | 41億7571万 | +6.94% | 336.72 | 1.47 |
| 12/04 | 149 | 154 | 146 | 150 | +0.67% | 137,500 | 40億6725万 | +4.17% | 327.98 | 1.43 |
| 12/03 | 147 | 152 | 146 | 149 | +0.68% | 61,600 | 40億4014万 | +3.47% | 325.79 | 1.42 |
| 12/02 | 146 | 150 | 146 | 148 | +1.37% | 53,300 | 40億1302万 | +2.78% | 323.6 | 1.41 |
| 12/01 | 145 | 147 | 145 | 146 | +0.69% | 30,900 | 39億5879万 | +1.39% | 319.23 | 1.39 |
| 11/30 | 144 | 146 | 144 | 145 | 0% | 31,200 | 39億3168万 | +0.69% | 317.04 | 1.38 |
| 11/27 | 144 | 145 | 142 | 145 | +1.4% | 49,900 | 39億3168万 | +0.69% | 317.04 | 1.38 |
| 11/26 | 144 | 145 | 142 | 143 | -0.69% | 33,800 | 38億7745万 | -0.69% | 312.67 | 1.37 |
| 11/25 | 143 | 146 | 143 | 144 | 0% | 21,700 | 39億456万 | -0.69% | 314.86 | 1.38 |
| 11/24 | 142 | 144 | 142 | 144 | +1.41% | 28,100 | 39億456万 | -0.69% | 314.86 | 1.38 |
| 11/20 | 142 | 144 | 141 | 142 | 0% | 23,900 | 38億5033万 | -2.07% | 310.48 | 1.36 |
| 11/19 | 140 | 145 | 140 | 142 | +2.16% | 36,700 | 38億5033万 | -2.07% | 310.48 | 1.36 |
| 11/18 | 138 | 141 | 138 | 139 | 0% | 29,700 | 37億6899万 | -4.14% | 303.92 | 1.33 |
| 11/17 | 140 | 142 | 139 | 139 | -0.71% | 22,700 | 37億6899万 | -4.14% | 303.92 | 1.33 |
| 11/16 | 141 | 142 | 137 | 140 | -1.41% | 66,500 | 37億9610万 | -4.11% | 306.11 | 1.34 |
| 11/13 | 142 | 144 | 142 | 142 | -2.07% | 40,700 | 38億5033万 | -2.74% | 310.48 | 1.36 |
| 11/12 | 145 | 145 | 143 | 145 | -0.68% | 56,400 | 39億3168万 | -0.68% | 317.04 | 1.38 |
| 11/11 | 146 | 148 | 145 | 146 | -2.01% | 74,000 | 39億5879万 | 0% | 319.23 | 1.39 |
| 11/10 | 145 | 152 | 145 | 149 | +4.2% | 205,500 | 40億4014万 | +2.76% | 325.79 | 1.42 |
| 11/09 | 142 | 144 | 141 | 143 | +0.7% | 12,900 | 38億7745万 | -1.38% | 312.67 | 1.37 |
| 11/06 | 140 | 142 | 139 | 142 | +1.43% | 34,000 | 38億5033万 | -1.39% | 310.48 | 1.36 |
| 11/05 | 142 | 142 | 140 | 140 | -1.41% | 38,200 | 37億9610万 | -2.78% | 306.11 | 1.34 |
| 11/04 | 143 | 145 | 142 | 142 | 0% | 27,000 | 38億5033万 | -0.7% | 310.48 | 1.36 |
