時価総額

2015/10/01~2016/02/29

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
2016
02/29498499486488-1.02%891,400923億5457万+0.1%27.715.26
02/26481500481493+2.5%1,168,200933億180万+1.13%285.31
02/25473484467481-0.24%2,076,800910億2845万-0.93%27.315.18
02/24483486476482-0.86%3,015,006912億4947万-0.48%27.385.2
02/23493493480486-1.02%1,245,000920億3883万+0.38%27.625.24
02/22482494480491+1.38%1,102,800929億8606万+1.41%27.95.29
02/19481486473484-0.07%869,400917億2309万+0.03%27.525.22
02/18479488475485+3.45%1,312,200917億8624万-0.31%27.545.23
02/17470475461468+0.29%1,006,200887億2354万-4.03%26.625.05
02/16473479464467-0.18%1,445,400884億7094万-4.5%26.555.04
02/15470474456468+5.76%1,239,600886億2881万-4.91%26.595.05
02/12446461439442-6.19%1,813,200837億9796万-10.46%25.144.77
02/10483486462472-1.84%1,563,600893億2345万-5.32%26.85.09
02/09483487477480-3.35%1,359,600909億9688万-4.32%27.35.18
02/08478499476497+2.51%1,425,600941億5430万-1.58%28.255.36
02/05487495480485-2.09%1,495,200918億4938万-4.37%27.565.23
02/04514516492495-3.7%1,275,600938億698万-2.91%28.155.34
02/03516519508514-2.37%1,143,600974億645万+0.42%29.235.55
02/02526541523527-0.47%804,600997億7451万+2.66%29.945.68
02/01518531512529+5.31%1,158,0001002億4812万+3.15%30.085.71
01/29486505483503+3.75%1,558,200951億9625万-2.24%28.565.42
01/28487492479484-1.09%1,293,000917億5466万-6.14%27.535.22
01/27492499484490+2.05%1,015,200927億6504万-5.65%27.835.28
01/26485493479480-2.87%872,400909億216万-8.08%27.285.18
01/25488495481494+3.82%1,122,000935億8597万-5.73%28.085.33
01/22457478449476+8.06%1,510,800901億4438万-9.54%27.055.13
01/21456470440440-5.13%2,127,600834億1907万-16.6%25.034.75
01/20487487463464-3.73%1,295,400879億3418万-12.75%26.395.01
01/19482490479482+0.21%828,600913億4420万-9.88%27.415.2
01/18481488471481-2.73%1,671,600911億5475万-10.4%27.355.19
01/15545545492495-6.67%2,544,600937億1226万-8.56%28.125.34
01/14518533513530+0.47%1,117,2001004億600万-2.57%30.135.72
01/13511532510528+4.11%716,400999億3238万-3.21%29.995.69
01/12520527504507-3.8%1,121,400959億8561万-7.37%28.85.47
01/08533538516527-2.17%1,261,200997億7451万-4.07%29.945.68
01/07543548537538-1.22%897,0001019億8471万-2.3%30.65.81
01/06551553543545-0.76%546,6001032億4767万-1.27%30.985.88
01/05552555543549-1.05%672,0001040億3703万-0.51%31.225.92
01/04558565553555-0.89%588,6001051億4213万+0.54%31.555.99
2015
12/30556561552560+1.82%433,2001060億8935万+1.63%31.836.04
12/29543550538550+0.92%415,2001041億9490万0%31.265.93
12/28547548532545+1.24%438,6001032億4767万-0.55%30.985.88
12/25537548534538-0.15%578,4001019億8471万-1.58%30.65.81
12/24559561537539-2.71%687,6001021億4258万-1.25%30.655.82
12/22556558549554+0.45%421,2001049億8426万+1.68%31.55.98
12/21554558543552-0.75%546,0001045億1064万+1.6%31.365.95
12/18558571556556-0.89%835,2001053億+2.74%31.66
12/17548562544561+4.34%829,8001062億4723万+3.86%31.886.05
12/16542544533538+0.94%519,6001018億2684万+0.09%30.555.8
12/15535548531533-0.16%565,8001008億7961万-0.65%30.275.74
12/14523535519533-0.31%718,2001010億3748万-0.12%30.325.75
12/11538547532535-0.77%710,4001013億5322万+0.38%30.415.77
12/10542545538539-1.97%563,4001021億4258万+1.54%30.655.82
12/09562563549550-2.08%755,4001041億9490万+3.77%31.265.93
12/08565568558562-0.88%443,4001064億510万+6.38%31.936.06
12/07566568562567+1.19%504,6001073億5232万+7.53%32.216.11
12/04563569553560-2.04%1,071,0001060億8935万+6.67%31.836.04
12/03572574567572+0.15%624,0001082億9955万+9.1%32.56.17
12/02567573562571+1.03%931,2001081億4168万+9.15%32.456.16
12/01566568558565+0.74%888,6001070億3658万+8.45%32.126.09
11/30550563542561+1.97%1,237,2001062億4723万+7.85%31.886.05
11/27548558541550+0.61%1,163,4001041億9490万+5.77%31.265.93
11/26532548531547+3.14%1,104,6001035億6342万+5.13%31.075.9
11/25533533525530-0.47%735,0001004億600万+1.92%30.135.72
11/24518533518533+3.4%885,0001008億7961万+2.4%30.275.74
11/20512515508515+0.98%407,400975億6432万-0.77%29.275.56
11/19513513507510+0.33%466,800966億1709万-1.54%28.995.5
11/18519519506508-1.29%701,400963億135万-1.29%28.95.48
11/17513519512515+0.98%645,000975億6432万+0.59%29.275.56
11/16513515508510-1.61%702,600966億1709万+0.39%28.995.5
11/13511523506518+1.14%1,029,600981億9580万+2.84%29.465.59
11/12500515500513+2.16%899,400970億9070万+2.3%29.135.53
11/11500508499502+0.77%855,600950億3838万+0.74%28.525.41
11/10492499487498+0.88%1,079,400943億1217万+0.57%28.35.37
11/09500508493494-0.07%1,070,400934億9124万+0.3%28.055.32
11/06499506492494-0.9%1,068,600935億5439万+0.78%28.075.33
11/05498503484498-0.66%2,045,400944億689万+2.54%28.335.38
11/04517519495502-2.43%2,008,800950億3838万+3.86%28.525.41
11/02525526513514-2.06%1,287,600974億645万+7.34%29.235.55
10/30537541525525-1.41%1,221,000994億5877万+10.53%29.845.66
10/29537545532533+0.31%2,272,8001008億7961万+13.3%30.275.74
10/28537540530531-1.7%1,036,2001005億6387万+14.16%30.175.73
10/27533549533540+1.41%1,186,8001023億45万+17.39%30.75.82
10/26545546527533-1.39%937,2001008億7961万+17.03%30.275.74
10/23550550535540-1.22%1,044,6001023億45万+19.73%30.75.82
10/22551553534547-0.46%1,601,4001035億6342万+22.57%31.075.9
10/21551557541549-1.49%1,650,6001040億3703万+24.53%31.225.92
10/20542561542558+5.02%2,863,8001056億1574万+28.16%31.696.01
10/19507538504531+7.42%4,320,6001005億6387万+23.74%30.175.73
10/16497507491494-1.33%2,704,800936億1754万+16.55%28.095.33
10/15487504477501+16.93%7,866,000948億8051万+19.25%28.475.4
10/14430432424428+1.18%679,800811億4572万+2.96%24.354.62
10/13420430420423+0.91%660,000801億9850万+1.76%24.064.57
10/09426426414420-2.18%756,600794億7229万+0.84%23.854.52
10/08435435423429-0.77%758,400812億4045万+3.08%24.384.63
10/07436436427432-0.42%588,600818億7193万+3.64%24.574.66
10/06440442430434-0.23%634,800822億1925万+4.08%24.674.68
10/05433438431435+2.63%359,400824億869万+4.32%24.734.69
10/02425433421424-1.24%415,200802億9322万+1.4%24.094.57
10/01415433409429+4.12%824,400813億360万+2.67%24.44.63