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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 3,070 | 3,090 | 3,015 | 3,020 | -1.15% | 73,800 | 987億57万 | +3.6% | 16.07 | 1.08 |
| 03/30 | 3,035 | 3,075 | 3,035 | 3,055 | -0.81% | 82,200 | 998億4445万 | +5.24% | 16.26 | 1.1 |
| 03/29 | 3,100 | 3,135 | 3,035 | 3,080 | +0.49% | 114,600 | 1006億6151万 | +6.57% | 16.39 | 1.11 |
| 03/28 | 3,005 | 3,065 | 3,005 | 3,065 | +1.32% | 88,600 | 1001億7128万 | +6.53% | 16.31 | 1.1 |
| 03/25 | 3,085 | 3,085 | 3,020 | 3,025 | -1.31% | 59,600 | 988億6398万 | +5.58% | 16.1 | 1.09 |
| 03/24 | 3,055 | 3,090 | 3,055 | 3,065 | -0.65% | 75,600 | 1001億7128万 | +7.36% | 16.31 | 1.1 |
| 03/23 | 3,100 | 3,120 | 3,070 | 3,085 | 0% | 62,400 | 1008億2492万 | +8.51% | 16.42 | 1.11 |
| 03/22 | 3,060 | 3,115 | 3,060 | 3,085 | +2.32% | 76,400 | 1008億2492万 | +8.82% | 16.42 | 1.11 |
| 03/18 | 3,015 | 3,035 | 2,970 | 3,015 | -0.17% | 107,800 | 985億3716万 | +6.84% | 16.05 | 1.08 |
| 03/17 | 3,050 | 3,075 | 3,000 | 3,020 | +0.33% | 95,600 | 987億57万 | +7.51% | 16.07 | 1.08 |
| 03/16 | 3,010 | 3,025 | 2,970 | 3,010 | +1.01% | 122,400 | 983億7375万 | +7.35% | 16.02 | 1.08 |
| 03/15 | 2,935 | 2,990 | 2,930 | 2,980 | +1.53% | 77,400 | 973億9328万 | +6.47% | 15.86 | 1.07 |
| 03/14 | 2,915 | 2,950 | 2,895 | 2,935 | +1.73% | 42,400 | 959億2257万 | +4.93% | 15.62 | 1.05 |
| 03/11 | 2,870 | 2,910 | 2,855 | 2,885 | -0.35% | 108,000 | 942億8846万 | +3.11% | 15.36 | 1.04 |
| 03/10 | 2,850 | 2,910 | 2,850 | 2,895 | +3.39% | 84,000 | 946億1528万 | +3.43% | 15.41 | 1.04 |
| 03/09 | 2,780 | 2,815 | 2,740 | 2,800 | +0.54% | 86,800 | 915億1046万 | -0.07% | 14.9 | 1.01 |
| 03/08 | 2,770 | 2,790 | 2,745 | 2,785 | +1.64% | 81,600 | 910億2023万 | -0.96% | 14.82 | 1 |
| 03/07 | 2,765 | 2,770 | 2,730 | 2,740 | -0.9% | 40,600 | 895億4952万 | -2.87% | 14.58 | 0.98 |
| 03/04 | 2,745 | 2,770 | 2,720 | 2,765 | +0.73% | 87,800 | 903億6658万 | -2.3% | 14.72 | 0.99 |
| 03/03 | 2,800 | 2,800 | 2,715 | 2,745 | -0.18% | 84,400 | 897億1294万 | -3.14% | 14.61 | 0.99 |
| 03/02 | 2,795 | 2,820 | 2,745 | 2,750 | +0.18% | 74,400 | 898億7635万 | -3.13% | 14.64 | 0.99 |
| 03/01 | 2,760 | 2,760 | 2,705 | 2,745 | +0.18% | 80,000 | 897億1294万 | -3.41% | 14.61 | 0.99 |
| 02/29 | 2,810 | 2,835 | 2,740 | 2,740 | -2.32% | 84,600 | 895億4952万 | -3.66% | 14.58 | 0.98 |
| 02/26 | 2,780 | 2,840 | 2,780 | 2,805 | +0.9% | 81,400 | 916億7387万 | -1.37% | 14.93 | 1.01 |
| 02/25 | 2,740 | 2,805 | 2,740 | 2,780 | +2.21% | 55,000 | 908億5682万 | -1.97% | 14.8 | 1 |
| 02/24 | 2,705 | 2,750 | 2,690 | 2,720 | -0.18% | 63,600 | 888億9588万 | -3.99% | 14.48 | 0.98 |
| 02/23 | 2,810 | 2,825 | 2,725 | 2,725 | -1.62% | 47,800 | 890億5929万 | -3.91% | 14.5 | 0.98 |
| 02/22 | 2,750 | 2,790 | 2,735 | 2,770 | +0.54% | 81,600 | 905億2999万 | -2.57% | 14.74 | 0.99 |
| 02/19 | 2,785 | 2,800 | 2,725 | 2,755 | -1.08% | 70,200 | 900億3976万 | -3.23% | 14.66 | 0.99 |
| 02/18 | 2,760 | 2,825 | 2,760 | 2,785 | +0.91% | 111,800 | 910億2023万 | -2.35% | 14.82 | 1 |
| 02/17 | 2,860 | 2,860 | 2,710 | 2,760 | -4% | 132,800 | 902億317万 | -3.4% | 14.69 | 0.99 |
| 02/16 | 2,750 | 2,910 | 2,750 | 2,875 | +4.36% | 150,200 | 939億6164万 | +0.38% | 15.3 | 1.03 |
| 02/15 | 2,760 | 2,810 | 2,745 | 2,755 | +1.66% | 149,800 | 900億3976万 | -3.97% | 14.66 | 0.99 |
| 02/12 | 2,790 | 2,840 | 2,705 | 2,710 | -5.9% | 118,400 | 885億6906万 | -5.94% | 14.42 | 0.97 |
| 02/10 | 2,895 | 2,915 | 2,840 | 2,880 | -0.52% | 180,600 | 941億2505万 | -0.52% | 15.33 | 1.03 |
| 02/09 | 2,865 | 2,915 | 2,825 | 2,895 | -1.19% | 239,600 | 946億1528万 | -0.24% | 15.41 | 1.04 |
| 02/08 | 2,890 | 2,960 | 2,890 | 2,930 | -1.01% | 74,000 | 957億5916万 | +0.76% | 15.6 | 1.05 |
| 02/05 | 2,900 | 2,975 | 2,880 | 2,960 | +1.72% | 103,400 | 967億3963万 | +1.61% | 15.76 | 1.06 |
| 02/04 | 2,920 | 2,960 | 2,905 | 2,910 | -2.02% | 50,000 | 951億552万 | -0.17% | 15.49 | 1.04 |
| 02/03 | 2,950 | 2,995 | 2,920 | 2,970 | -2.14% | 58,000 | 970億6646万 | +1.82% | 15.81 | 1.07 |
| 02/02 | 3,010 | 3,070 | 3,010 | 3,035 | +0.83% | 73,000 | 991億9081万 | +4.05% | 16.15 | 1.09 |
| 02/01 | 3,015 | 3,035 | 2,975 | 3,010 | +1.35% | 91,400 | 983億7375万 | +3.26% | 16.02 | 1.08 |
| 01/29 | 2,910 | 2,975 | 2,885 | 2,970 | +3.13% | 112,200 | 970億6646万 | +1.89% | 15.81 | 1.07 |
| 01/28 | 2,865 | 2,915 | 2,850 | 2,880 | +0.35% | 82,800 | 941億2505万 | -1.3% | 15.33 | 1.03 |
| 01/27 | 2,840 | 2,880 | 2,815 | 2,870 | +2.14% | 84,600 | 937億9822万 | -1.85% | 15.28 | 1.03 |
| 01/26 | 2,795 | 2,850 | 2,775 | 2,810 | +0.18% | 88,800 | 918億3729万 | -4.23% | 14.96 | 1.01 |
| 01/25 | 2,820 | 2,820 | 2,775 | 2,805 | +2.94% | 137,200 | 916億7387万 | -4.79% | 14.93 | 1.01 |
| 01/22 | 2,725 | 2,735 | 2,655 | 2,725 | +3.81% | 175,600 | 890億5929万 | -7.81% | 14.5 | 0.98 |
| 01/21 | 2,705 | 2,730 | 2,625 | 2,625 | -2.96% | 107,000 | 857億9106万 | -11.62% | 13.97 | 0.94 |
| 01/20 | 2,790 | 2,805 | 2,700 | 2,705 | -2.7% | 176,000 | 884億564万 | -9.5% | 14.4 | 0.97 |
| 01/19 | 2,860 | 2,860 | 2,765 | 2,780 | -3.97% | 140,800 | 908億5682万 | -7.46% | 14.8 | 1 |
| 01/18 | 2,885 | 2,930 | 2,865 | 2,895 | +0.35% | 251,800 | 946億1528万 | -4.08% | 15.41 | 1.04 |
| 01/15 | 2,815 | 2,905 | 2,815 | 2,885 | +0.7% | 314,600 | 942億8846万 | -4.72% | 15.36 | 1.04 |
| 01/14 | 2,865 | 2,905 | 2,830 | 2,865 | -2.22% | 133,600 | 936億3481万 | -5.69% | 15.25 | 1.03 |
| 01/13 | 2,905 | 2,945 | 2,875 | 2,930 | +0.34% | 74,800 | 957億5916万 | -3.9% | 15.6 | 1.05 |
| 01/12 | 3,000 | 3,025 | 2,915 | 2,920 | -2.67% | 141,800 | 954億3234万 | -4.51% | 15.54 | 1.05 |
| 01/08 | 3,015 | 3,050 | 2,985 | 3,000 | -1.8% | 100,400 | 980億4693万 | -2.28% | 15.97 | 1.08 |
| 01/07 | 3,085 | 3,125 | 3,045 | 3,055 | -0.33% | 102,200 | 998億4445万 | -0.75% | 16.26 | 1.1 |
| 01/06 | 3,060 | 3,100 | 3,030 | 3,065 | +0.16% | 85,400 | 1001億7128万 | -0.58% | 16.31 | 1.1 |
| 01/05 | 3,090 | 3,105 | 3,050 | 3,060 | +0.33% | 77,200 | 1000億786万 | -0.84% | 16.29 | 1.1 |
| 01/04 | 3,040 | 3,065 | 3,000 | 3,050 | +0.33% | 130,400 | 996億8104万 | -1.26% | 16.23 | 1.1 |
| 2015 |
| 12/30 | 3,015 | 3,055 | 3,015 | 3,040 | +1% | 54,600 | 993億5422万 | -1.71% | 16.18 | 1.09 |
| 12/29 | 2,990 | 3,015 | 2,960 | 3,010 | +1.18% | 54,400 | 983億7375万 | -2.87% | 16.02 | 1.08 |
| 12/28 | 3,000 | 3,000 | 2,960 | 2,975 | +0.17% | 35,800 | 972億2987万 | -4.25% | 15.83 | 1.07 |
| 12/25 | 2,990 | 2,995 | 2,950 | 2,970 | -0.34% | 40,200 | 970億6646万 | -4.69% | 15.81 | 1.07 |
| 12/24 | 2,995 | 3,005 | 2,945 | 2,980 | -0.5% | 81,400 | 973億9328万 | -4.58% | 15.86 | 1.07 |
| 12/22 | 3,050 | 3,050 | 2,985 | 2,995 | -1.64% | 153,600 | 978億8351万 | -4.28% | 15.94 | 1.08 |
| 12/21 | 3,055 | 3,075 | 3,035 | 3,045 | -0.16% | 91,200 | 995億1763万 | -2.87% | 16.21 | 1.09 |
| 12/18 | 3,120 | 3,170 | 3,045 | 3,050 | -2.24% | 87,200 | 996億8104万 | -2.77% | 16.23 | 1.1 |
| 12/17 | 3,125 | 3,165 | 3,110 | 3,120 | +0.65% | 62,400 | 1019億6880万 | -0.61% | 16.61 | 1.12 |
| 12/16 | 3,060 | 3,105 | 3,050 | 3,100 | +1.31% | 128,200 | 1013億1516万 | -1.24% | 16.5 | 1.11 |
| 12/15 | 3,080 | 3,095 | 3,060 | 3,060 | 0% | 56,600 | 1000億786万 | -2.58% | 16.29 | 1.1 |
| 12/14 | 3,065 | 3,065 | 3,035 | 3,060 | -1.29% | 58,800 | 1000億786万 | -2.55% | 16.29 | 1.1 |
| 12/11 | 3,115 | 3,150 | 3,085 | 3,100 | +0.16% | 101,000 | 1013億1516万 | -1.18% | 16.5 | 1.11 |
| 12/10 | 3,135 | 3,165 | 3,095 | 3,095 | -1.12% | 66,400 | 1011億5174万 | -1.18% | 16.47 | 1.11 |
| 12/09 | 3,150 | 3,180 | 3,125 | 3,130 | -0.32% | 47,000 | 1022億9563万 | +0.06% | 16.66 | 1.12 |
| 12/08 | 3,160 | 3,170 | 3,130 | 3,140 | -0.16% | 67,200 | 1026億2245万 | +0.67% | 16.71 | 1.13 |
| 12/07 | 3,135 | 3,160 | 3,135 | 3,145 | +0.32% | 108,600 | 1027億8586万 | +1.13% | 16.74 | 1.13 |
| 12/04 | 3,150 | 3,160 | 3,125 | 3,135 | -0.63% | 101,600 | 1024億5904万 | +1.13% | 16.69 | 1.13 |
| 12/03 | 3,180 | 3,195 | 3,145 | 3,155 | -1.56% | 62,600 | 1031億1268万 | +2.04% | 16.79 | 1.13 |
| 12/02 | 3,165 | 3,210 | 3,165 | 3,205 | -0.31% | 103,400 | 1047億4680万 | +4.02% | 17.06 | 1.15 |
| 12/01 | 3,180 | 3,240 | 3,150 | 3,215 | +1.42% | 145,800 | 1050億7362万 | +4.79% | 17.11 | 1.15 |
| 11/30 | 3,175 | 3,205 | 3,160 | 3,170 | +0.63% | 73,200 | 1036億292万 | +3.73% | 16.87 | 1.14 |
| 11/27 | 3,150 | 3,160 | 3,130 | 3,150 | +0.64% | 50,000 | 1029億4927万 | +3.55% | 16.77 | 1.13 |
| 11/26 | 3,130 | 3,150 | 3,100 | 3,130 | -0.48% | 109,800 | 1022億9563万 | +3.3% | 16.66 | 1.12 |
| 11/25 | 3,165 | 3,165 | 3,110 | 3,145 | -1.41% | 99,400 | 1027億8586万 | +4.35% | 16.74 | 1.13 |
| 11/24 | 3,200 | 3,220 | 3,175 | 3,190 | -0.78% | 71,400 | 1042億5656万 | +6.44% | 16.98 | 1.15 |
| 11/20 | 3,190 | 3,215 | 3,170 | 3,215 | +0.78% | 68,800 | 1050億7362万 | +7.96% | 17.11 | 1.15 |
| 11/19 | 3,165 | 3,200 | 3,140 | 3,190 | +1.11% | 51,600 | 1042億5656万 | +7.81% | 16.98 | 1.15 |
| 11/18 | 3,160 | 3,180 | 3,135 | 3,155 | +0.64% | 88,000 | 1031億1268万 | +7.24% | 16.79 | 1.13 |
| 11/17 | 3,150 | 3,155 | 3,120 | 3,135 | -0.32% | 74,000 | 1024億5904万 | +7% | 16.69 | 1.13 |
| 11/16 | 3,075 | 3,165 | 3,065 | 3,145 | +2.11% | 86,800 | 1027億8586万 | +7.82% | 16.74 | 1.13 |
| 11/13 | 3,070 | 3,095 | 3,055 | 3,080 | -0.65% | 71,000 | 1006億6151万 | +6.06% | 16.39 | 1.11 |
| 11/12 | 3,120 | 3,150 | 3,085 | 3,100 | -1.27% | 78,800 | 1013億1516万 | +7.12% | 16.5 | 1.11 |
| 11/11 | 3,130 | 3,180 | 3,125 | 3,140 | -0.32% | 116,600 | 1026億2245万 | +8.91% | 16.71 | 1.13 |
| 11/10 | 3,045 | 3,160 | 3,040 | 3,150 | +4.13% | 120,400 | 1029億4927万 | +9.83% | 16.77 | 1.13 |
| 11/09 | 2,985 | 3,030 | 2,985 | 3,025 | +1.68% | 53,800 | 988億6398万 | +5.99% | 16.1 | 1.09 |
| 11/06 | 2,955 | 2,980 | 2,945 | 2,975 | -0.5% | 64,000 | 972億2987万 | +4.61% | 15.83 | 1.07 |
| 11/05 | 2,990 | 3,005 | 2,980 | 2,990 | 0% | 57,800 | 977億2010万 | +5.47% | 15.91 | 1.07 |
| 11/04 | 2,945 | 3,010 | 2,935 | 2,990 | +3.1% | 110,000 | 977億2010万 | +5.88% | 15.91 | 1.07 |
