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 | 4/1, 株式分割 1→2 |
2016 | 4/1, 株式分割 1→2 |
2016 |
03/31 | 922 | 922 | 889 | 905 | -0.55% | 45,400 | 93億4066万 | +1.74% | 13.63 | 2.57 |
03/30 | 950 | 950 | 898 | 910 | -3.65% | 57,400 | 93億9229万 | +2.65% | 13.71 | 2.58 |
03/29 | 885 | 945 | 878 | 944 | +7.73% | 79,800 | 97億4857万 | +6.91% | 14.23 | 2.68 |
03/28 | 905 | 905 | 876 | 876 | -2.64% | 80,800 | 90億4892万 | -0.31% | 13.2 | 2.49 |
03/25 | 901 | 919 | 893 | 900 | -0.28% | 46,800 | 92億9419万 | +2.74% | 13.56 | 2.56 |
03/24 | 893 | 909 | 888 | 903 | -0.69% | 78,000 | 93億2000万 | +3.38% | 13.6 | 2.56 |
03/23 | 926 | 926 | 885 | 909 | -1.36% | 58,800 | 93億8455万 | +4.57% | 13.69 | 2.58 |
03/22 | 943 | 959 | 906 | 921 | -0.41% | 78,400 | 95億1363万 | +6.38% | 13.88 | 2.62 |
03/18 | 913 | 936 | 905 | 925 | 0% | 38,800 | 95億5236万 | +7.56% | 13.94 | 2.63 |
03/17 | 975 | 975 | 900 | 925 | -2.63% | 118,400 | 95億5236万 | +8.44% | 13.94 | 2.63 |
03/16 | 993 | 999 | 939 | 950 | +2.98% | 315,600 | 98億1053万 | +12.43% | 14.32 | 2.7 |
03/15 | 948 | 951 | 923 | 923 | -2.25% | 36,400 | 95億2654万 | +10.35% | 13.9 | 2.62 |
03/14 | 953 | 955 | 928 | 944 | +1.34% | 56,800 | 97億4599万 | +13.84% | 14.22 | 2.68 |
03/11 | 906 | 945 | 906 | 931 | +1.64% | 40,800 | 96億1690万 | +13.43% | 14.03 | 2.65 |
03/10 | 900 | 919 | 888 | 916 | +2.95% | 60,800 | 94億6200万 | +12.56% | 13.81 | 2.6 |
03/09 | 880 | 900 | 879 | 890 | -0.14% | 20,000 | 91億9092万 | +10.01% | 13.41 | 2.53 |
03/08 | 903 | 931 | 880 | 891 | 0% | 74,000 | 92億383万 | +10.44% | 13.43 | 2.53 |
03/07 | 853 | 909 | 853 | 891 | +4.7% | 90,800 | 92億383万 | +10.99% | 13.43 | 2.53 |
03/04 | 831 | 869 | 829 | 851 | +3.81% | 94,800 | 87億9075万 | +6.54% | 12.83 | 2.42 |
03/03 | 819 | 831 | 818 | 820 | +0.15% | 4,800 | 84億6804万 | +3.14% | 12.36 | 2.33 |
03/02 | 820 | 825 | 819 | 819 | +0.15% | 19,600 | 84億5513万 | +3.38% | 12.34 | 2.33 |
03/01 | 815 | 824 | 806 | 818 | -0.91% | 8,400 | 84億4222万 | +3.74% | 12.32 | 2.32 |
02/29 | 835 | 835 | 824 | 825 | -0.15% | 11,600 | 85億1967万 | +5.1% | 12.43 | 2.34 |
02/26 | 820 | 830 | 820 | 826 | +0.76% | 15,600 | 85億3258万 | +5.79% | 12.45 | 2.35 |
02/25 | 824 | 831 | 806 | 820 | -0.76% | 14,800 | 84億6804万 | +5.67% | 12.36 | 2.33 |
02/24 | 845 | 845 | 821 | 826 | -0.75% | 26,800 | 85億3258万 | +7.03% | 12.45 | 2.35 |
02/23 | 836 | 841 | 825 | 833 | +0.3% | 30,000 | 85億9712万 | +8.26% | 12.55 | 2.37 |
02/22 | 823 | 848 | 814 | 830 | +2.15% | 34,400 | 85億7131万 | +8.21% | 12.51 | 2.36 |
02/19 | 820 | 825 | 813 | 813 | -2.99% | 3,200 | 83億9059万 | +6.49% | 12.24 | 2.31 |
02/18 | 798 | 838 | 798 | 838 | +5.68% | 35,200 | 86億4876万 | +10.34% | 12.62 | 2.38 |
02/17 | 805 | 825 | 781 | 793 | -3.65% | 19,600 | 81億8405万 | +4.97% | 11.94 | 2.25 |
02/16 | 798 | 840 | 776 | 823 | +4.11% | 61,200 | 84億9385万 | +9.38% | 12.39 | 2.34 |
02/15 | 795 | 813 | 780 | 790 | +5.33% | 39,600 | 81億5823万 | +5.47% | 11.9 | 2.25 |
02/12 | 775 | 788 | 743 | 750 | +4.42% | 88,000 | 77億4516万 | +0.27% | 11.3 | 2.13 |
02/10 | 720 | 735 | 693 | 718 | -0.52% | 68,400 | 74億1728万 | -4.23% | 10.82 | 2.04 |
02/09 | 732 | 732 | 700 | 722 | -3.41% | 35,600 | 74億5600万 | -4.24% | 10.88 | 2.05 |
02/08 | 725 | 748 | 725 | 748 | +1.7% | 6,400 | 77億1934万 | -1.39% | 11.26 | 2.12 |
02/05 | 770 | 770 | 719 | 735 | -4.85% | 48,400 | 75億9025万 | -3.54% | 11.08 | 2.09 |
02/04 | 800 | 800 | 750 | 773 | -2.68% | 26,800 | 79億7751万 | +0.59% | 11.64 | 2.2 |
02/03 | 820 | 820 | 785 | 794 | -3.2% | 7,200 | 81億9696万 | +2.95% | 11.96 | 2.26 |
02/02 | 800 | 820 | 788 | 820 | +2.5% | 16,400 | 84億6804万 | +6.22% | 12.36 | 2.33 |
02/01 | 789 | 809 | 789 | 800 | +2.24% | 18,800 | 82億6150万 | +3.63% | 12.06 | 2.27 |
01/29 | 754 | 795 | 754 | 783 | +3.3% | 22,400 | 80億8078万 | +1.36% | 11.79 | 2.22 |
01/28 | 746 | 765 | 739 | 758 | +1.61% | 8,000 | 78億2261万 | -2.01% | 11.41 | 2.15 |
01/27 | 738 | 754 | 736 | 746 | +2.19% | 19,600 | 76億9868万 | -3.81% | 11.23 | 2.12 |
01/26 | 725 | 750 | 725 | 730 | -0.92% | 18,400 | 75億3345万 | -6.11% | 10.99 | 2.07 |
01/25 | 725 | 736 | 713 | 736 | +1.59% | 8,000 | 76億316万 | -5.61% | 11.09 | 2.09 |
01/22 | 745 | 745 | 700 | 725 | +4.28% | 7,200 | 74億8440万 | -7.32% | 10.92 | 2.06 |
01/21 | 713 | 738 | 694 | 695 | -3.81% | 28,400 | 71億7718万 | -11.58% | 10.47 | 1.98 |
01/20 | 758 | 758 | 712 | 723 | -4.62% | 14,400 | 74億6117万 | -8.78% | 10.89 | 2.05 |
01/19 | 751 | 768 | 750 | 758 | -2.26% | 26,000 | 78億2261万 | -4.84% | 11.41 | 2.15 |
01/18 | 738 | 790 | 725 | 775 | +5.69% | 96,800 | 80億333万 | -2.88% | 11.68 | 2.2 |
01/15 | 728 | 738 | 728 | 733 | +2.91% | 38,000 | 75億7218万 | -8.46% | 11.05 | 2.08 |
01/14 | 725 | 725 | 690 | 713 | -3.09% | 60,400 | 73億5790万 | -11.6% | 10.74 | 2.02 |
01/13 | 719 | 740 | 719 | 735 | +2.26% | 25,600 | 75億9283万 | -9.34% | 11.08 | 2.09 |
01/12 | 750 | 750 | 719 | 719 | -4.13% | 62,000 | 74億2502万 | -11.89% | 10.83 | 2.04 |
01/08 | 750 | 760 | 740 | 750 | -2.12% | 43,600 | 77億4516万 | -8.76% | 11.3 | 2.13 |
01/07 | 800 | 803 | 744 | 766 | -4.81% | 103,600 | 79億1297万 | -7.23% | 11.55 | 2.18 |
01/06 | 826 | 826 | 803 | 805 | -0.46% | 13,200 | 83億1313万 | -2.9% | 12.13 | 2.29 |
01/05 | 815 | 820 | 803 | 809 | -1.97% | 19,600 | 83億5186万 | -2.79% | 12.19 | 2.3 |
01/04 | 850 | 850 | 824 | 825 | -3.79% | 23,600 | 85億1967万 | -1.08% | 12.43 | 2.34 |
2015 |
12/30 | 895 | 895 | 855 | 858 | -2.28% | 32,800 | 88億5529万 | +2.57% | 12.92 | 2.44 |
12/29 | 854 | 878 | 851 | 878 | +3.24% | 30,800 | 90億6183万 | +4.96% | 13.22 | 2.49 |
12/28 | 823 | 850 | 823 | 850 | +3.34% | 14,400 | 87億7784万 | +1.67% | 12.81 | 2.42 |
12/25 | 829 | 830 | 810 | 823 | +0.3% | 7,600 | 84億9385万 | -1.73% | 12.39 | 2.34 |
12/24 | 826 | 836 | 815 | 820 | +2.5% | 15,600 | 84億6804万 | -2.26% | 12.36 | 2.33 |
12/22 | 831 | 835 | 790 | 800 | +0.47% | 24,800 | 82億6150万 | -4.99% | 12.06 | 2.27 |
12/21 | 805 | 808 | 791 | 796 | -0.47% | 42,000 | 82億2277万 | -5.88% | 12 | 2.26 |
12/18 | 806 | 806 | 785 | 800 | -0.78% | 7,200 | 82億6150万 | -5.88% | 12.06 | 2.27 |
12/17 | 800 | 818 | 800 | 806 | +0.78% | 13,200 | 83億2604万 | -5.59% | 12.15 | 2.29 |
12/16 | 809 | 815 | 800 | 800 | 0% | 39,200 | 82億6150万 | -6.87% | 12.06 | 2.27 |
12/15 | 808 | 816 | 788 | 800 | -2.44% | 41,600 | 82億6150万 | -7.41% | 12.06 | 2.27 |
12/14 | 800 | 820 | 798 | 820 | -1.8% | 29,600 | 84億6804万 | -5.64% | 12.36 | 2.33 |
12/11 | 838 | 838 | 825 | 835 | +1.83% | 8,000 | 86億2294万 | -4.24% | 12.58 | 2.37 |
12/10 | 804 | 823 | 800 | 820 | 0% | 25,200 | 84億6804万 | -6.18% | 12.36 | 2.33 |
12/09 | 839 | 840 | 818 | 820 | -3.1% | 61,200 | 84億6804万 | -6.61% | 12.36 | 2.33 |
12/08 | 851 | 853 | 845 | 846 | -0.73% | 15,200 | 87億3912万 | -4.16% | 12.75 | 2.4 |
12/07 | 868 | 868 | 853 | 853 | +0.29% | 10,800 | 88億366万 | -4% | 12.85 | 2.42 |
12/04 | 854 | 855 | 843 | 850 | -1.59% | 31,600 | 87億7784万 | -4.49% | 12.81 | 2.42 |
12/03 | 869 | 869 | 851 | 864 | +1.47% | 9,600 | 89億1984万 | -2.95% | 13.02 | 2.45 |
12/02 | 868 | 868 | 848 | 851 | 0% | 7,600 | 87億9075万 | -4.35% | 12.83 | 2.42 |
12/01 | 871 | 871 | 850 | 851 | +0.29% | 6,000 | 87億9075万 | -4.46% | 12.83 | 2.42 |
11/30 | 855 | 860 | 849 | 849 | -1.88% | 9,200 | 87億6493万 | -4.74% | 12.79 | 2.41 |
11/27 | 880 | 880 | 865 | 865 | -1.7% | 4,800 | 89億3275万 | -2.92% | 13.03 | 2.46 |
11/26 | 873 | 880 | 870 | 880 | +1.44% | 26,000 | 90億8765万 | -1.12% | 13.26 | 2.5 |
11/25 | 856 | 868 | 840 | 868 | +1.31% | 52,000 | 89億5856万 | -2.2% | 13.07 | 2.47 |
11/24 | 873 | 874 | 850 | 856 | -2.7% | 47,200 | 88億4239万 | -3.47% | 12.9 | 2.43 |
11/20 | 875 | 884 | 868 | 880 | +0.28% | 12,800 | 90億8765万 | -0.56% | 13.26 | 2.5 |
11/19 | 873 | 884 | 869 | 878 | +0.43% | 13,600 | 90億6183万 | -0.62% | 13.22 | 2.49 |
11/18 | 878 | 885 | 874 | 874 | -1.13% | 35,600 | 90億2311万 | -0.94% | 13.17 | 2.48 |
11/17 | 893 | 899 | 861 | 884 | -1.81% | 73,200 | 91億2638万 | +0.31% | 13.32 | 2.51 |
11/16 | 880 | 900 | 880 | 900 | +1.12% | 25,200 | 92億9419万 | +2.27% | 13.56 | 2.56 |
11/13 | 876 | 898 | 876 | 890 | -1.79% | 35,200 | 91億9092万 | +1.37% | 13.41 | 2.53 |
11/12 | 925 | 926 | 904 | 906 | -3.59% | 50,000 | 93億5873万 | +3.45% | 13.66 | 2.58 |
11/11 | 900 | 958 | 851 | 940 | +2.17% | 182,800 | 97億726万 | +7.55% | 14.16 | 2.67 |
11/10 | 944 | 944 | 913 | 920 | -0.67% | 60,800 | 95億72万 | +5.75% | 13.86 | 2.61 |
11/09 | 921 | 929 | 915 | 926 | +2.49% | 30,000 | 95億6527万 | +7.08% | 13.96 | 2.63 |
11/06 | 935 | 935 | 895 | 904 | +2.41% | 27,200 | 93億3291万 | +5.09% | 13.62 | 2.57 |
11/05 | 925 | 926 | 878 | 883 | -4.34% | 46,000 | 91億1347万 | +3.1% | 13.3 | 2.51 |
11/04 | 946 | 948 | 905 | 923 | -2.38% | 33,200 | 95億2654万 | +8.4% | 13.9 | 2.62 |