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 |
---|
2020 | 4/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2017 | 4/1, 株式分割 1→2 |
2016 |
03/31 | 674 | 675 | 656 | 670 | +2.49% | 739,200 | 354億3817万 | +11.67% | 122.37 | 17.66 |
03/30 | 626 | 666 | 626 | 654 | +4.91% | 865,600 | 345億7866万 | +10.06% | 119.4 | 17.23 |
03/29 | 611 | 630 | 611 | 623 | +1.12% | 282,400 | 329億5882万 | +5.97% | 113.8 | 16.42 |
03/28 | 625 | 633 | 610 | 616 | -1.6% | 213,600 | 325億9518万 | +5.34% | 112.55 | 16.24 |
03/25 | 620 | 631 | 616 | 626 | +1.52% | 286,400 | 331億2411万 | +7.97% | 114.38 | 16.5 |
03/24 | 631 | 643 | 616 | 617 | -1.3% | 324,000 | 326億2824万 | +7.1% | 112.66 | 16.26 |
03/23 | 618 | 630 | 613 | 625 | +1.21% | 213,600 | 330億5800万 | +9.46% | 114.15 | 16.47 |
03/22 | 618 | 624 | 613 | 618 | +1.33% | 141,600 | 326億6130万 | +9.1% | 112.78 | 16.27 |
03/18 | 610 | 624 | 596 | 609 | -0.1% | 246,400 | 322億3155万 | +8.62% | 111.29 | 16.06 |
03/17 | 625 | 643 | 605 | 610 | -2.11% | 502,400 | 322億6460万 | +9.91% | 111.41 | 16.07 |
03/16 | 663 | 663 | 613 | 623 | -0.5% | 925,600 | 329億5882万 | +12.88% | 113.8 | 16.42 |
03/15 | 601 | 636 | 599 | 626 | +6.48% | 1,128,800 | 331億2411万 | +14.28% | 114.38 | 16.5 |
03/14 | 581 | 606 | 579 | 588 | +0.75% | 232,800 | 311億757万 | +7.91% | 107.41 | 15.5 |
03/11 | 568 | 594 | 568 | 584 | +1.63% | 175,200 | 308億7617万 | +7.7% | 106.61 | 15.38 |
03/10 | 558 | 588 | 558 | 574 | +4.43% | 223,200 | 303億8030万 | +6.56% | 104.9 | 15.14 |
03/09 | 557 | 560 | 548 | 550 | -4.03% | 162,400 | 290億9104万 | +2.61% | 100.45 | 14.49 |
03/08 | 594 | 594 | 567 | 573 | -3.47% | 190,400 | 303億1418万 | +7.13% | 104.67 | 15.1 |
03/07 | 594 | 608 | 590 | 594 | -0.11% | 282,400 | 314億510万 | +11.61% | 108.44 | 15.65 |
03/04 | 581 | 594 | 578 | 594 | +3.03% | 256,000 | 314億3815万 | +12.57% | 108.55 | 15.66 |
03/03 | 582 | 596 | 574 | 577 | -0.75% | 291,200 | 305億1253万 | +10.09% | 105.36 | 15.2 |
03/02 | 599 | 604 | 581 | 581 | -1.48% | 327,200 | 307億4394万 | +11.78% | 106.16 | 15.32 |
03/01 | 593 | 598 | 560 | 590 | -3.28% | 792,000 | 312億675万 | +14.56% | 107.75 | 15.55 |
02/29 | 522 | 610 | 520 | 610 | +16.75% | 1,826,400 | 322億6460万 | +19.37% | 111.41 | 16.07 |
02/26 | 537 | 537 | 518 | 523 | -2.68% | 85,600 | 276億3648万 | +3.47% | 95.43 | 13.77 |
02/25 | 524 | 540 | 523 | 537 | +3% | 145,600 | 283億9682万 | +6.95% | 98.05 | 14.15 |
02/24 | 515 | 530 | 513 | 521 | -0.12% | 134,400 | 275億7037万 | +4.25% | 95.2 | 13.74 |
02/23 | 537 | 537 | 516 | 522 | -0.83% | 256,000 | 276億343万 | +4.17% | 95.31 | 13.75 |
02/22 | 513 | 531 | 507 | 526 | +4.47% | 170,400 | 278億3483万 | +5.25% | 96.11 | 13.87 |
02/19 | 515 | 525 | 500 | 504 | -1.59% | 88,000 | 266億4474万 | +0.75% | 92 | 13.27 |
02/18 | 513 | 527 | 512 | 512 | +1.61% | 200,000 | 270億7450万 | +2.17% | 93.49 | 13.49 |
02/17 | 495 | 514 | 493 | 504 | 0% | 164,800 | 266億4474万 | +0.35% | 92 | 13.27 |
02/16 | 486 | 513 | 480 | 504 | +3.33% | 171,200 | 266億4474万 | +0.35% | 92 | 13.27 |
02/15 | 478 | 489 | 470 | 488 | +5.12% | 226,400 | 257億8524万 | -3.27% | 89.03 | 12.85 |
02/12 | 506 | 509 | 462 | 464 | -12.91% | 372,000 | 245億2903万 | -8.17% | 84.7 | 12.22 |
02/10 | 549 | 549 | 513 | 533 | -0.12% | 247,200 | 281億6541万 | +4.62% | 97.25 | 14.03 |
02/09 | 519 | 561 | 518 | 533 | -1.5% | 662,400 | 281億9847万 | +4.74% | 97.37 | 14.05 |
02/08 | 512 | 549 | 511 | 541 | +4.59% | 267,200 | 286億2822万 | +6.13% | 98.85 | 14.26 |
02/05 | 525 | 544 | 500 | 518 | +2.48% | 438,400 | 273億7202万 | +1.47% | 94.51 | 13.64 |
02/04 | 502 | 520 | 496 | 505 | -0.37% | 135,200 | 267億1086万 | -1.37% | 92.23 | 13.31 |
02/03 | 500 | 508 | 496 | 507 | -1.7% | 143,200 | 268億1003万 | -1.19% | 92.57 | 13.36 |
02/02 | 502 | 516 | 502 | 516 | +2.74% | 112,800 | 272億7285万 | +0.51% | 94.17 | 13.59 |
02/01 | 493 | 508 | 492 | 502 | +2.55% | 105,600 | 265億4557万 | -2.17% | 91.66 | 13.22 |
01/29 | 488 | 494 | 476 | 489 | +0.64% | 132,800 | 258億8441万 | -4.98% | 89.38 | 12.9 |
01/28 | 482 | 487 | 475 | 486 | +0.78% | 88,000 | 257億1912万 | -5.77% | 88.81 | 12.81 |
01/27 | 478 | 488 | 476 | 483 | +2.39% | 475,200 | 255億2077万 | -7.03% | 88.12 | 12.71 |
01/26 | 469 | 484 | 468 | 471 | -1.44% | 88,000 | 249億2573万 | -9.89% | 86.07 | 12.42 |
01/25 | 484 | 485 | 468 | 478 | +1.32% | 108,800 | 252億8937万 | -9.1% | 87.32 | 12.6 |
01/22 | 468 | 474 | 459 | 472 | +6.04% | 112,800 | 249億5879万 | -10.8% | 86.18 | 12.43 |
01/21 | 478 | 496 | 443 | 445 | -8.83% | 360,800 | 235億3729万 | -16.51% | 81.27 | 11.73 |
01/20 | 517 | 517 | 478 | 488 | -7.02% | 275,200 | 258億1829万 | -9.44% | 89.15 | 12.86 |
01/19 | 513 | 525 | 508 | 525 | +2.44% | 114,400 | 277億6872万 | -3.31% | 95.88 | 13.83 |
01/18 | 504 | 516 | 503 | 513 | -2.5% | 170,400 | 271億756万 | -6.14% | 93.6 | 13.5 |
01/15 | 543 | 543 | 523 | 526 | 0% | 156,000 | 278億177万 | -4.43% | 96 | 13.85 |
01/14 | 510 | 529 | 504 | 526 | -0.24% | 228,000 | 278億177万 | -5.12% | 96 | 13.85 |
01/13 | 519 | 533 | 519 | 527 | +2.8% | 88,000 | 278億6789万 | -5.41% | 96.23 | 13.88 |
01/12 | 531 | 531 | 504 | 513 | -5.64% | 231,200 | 271億756万 | -8.65% | 93.6 | 13.5 |
01/08 | 525 | 548 | 525 | 543 | +2% | 131,200 | 287億2740万 | -4.04% | 99.19 | 14.31 |
01/07 | 544 | 551 | 533 | 533 | -2.29% | 131,200 | 281億6541万 | -6.58% | 97.25 | 14.03 |
01/06 | 554 | 554 | 540 | 545 | -0.68% | 138,400 | 288億2657万 | -4.89% | 99.54 | 14.36 |
01/05 | 546 | 559 | 544 | 549 | -0.57% | 157,600 | 290億2492万 | -4.9% | 100.22 | 14.46 |
01/04 | 557 | 559 | 548 | 552 | +0.68% | 214,400 | 291億9021万 | -4.68% | 100.79 | 14.54 |
2015 |
12/30 | 561 | 575 | 548 | 548 | -0.68% | 316,000 | 289億9186万 | -5.82% | 100.11 | 14.44 |
12/29 | 544 | 554 | 542 | 552 | +0.68% | 163,200 | 291億9021万 | -5.5% | 100.79 | 14.54 |
12/28 | 521 | 551 | 518 | 548 | +8.41% | 272,800 | 289億9186万 | -6.46% | 100.11 | 14.44 |
12/25 | 504 | 519 | 503 | 506 | -2.53% | 568,000 | 267億4392万 | -14.01% | 92.34 | 13.32 |
12/24 | 538 | 538 | 518 | 519 | -2.24% | 609,600 | 274億3814万 | -12.37% | 94.74 | 13.67 |
12/22 | 535 | 543 | 530 | 531 | -0.93% | 169,600 | 280億6624万 | -10.67% | 96.91 | 13.98 |
12/21 | 541 | 547 | 532 | 536 | -2.94% | 249,600 | 283億3070万 | -9.98% | 97.82 | 14.11 |
12/18 | 566 | 571 | 551 | 552 | -3.07% | 213,600 | 291億9021万 | -7.56% | 100.79 | 14.54 |
12/17 | 566 | 573 | 561 | 569 | +2.24% | 178,400 | 301億1583万 | -4.79% | 103.99 | 15 |
12/16 | 564 | 565 | 549 | 557 | +0.91% | 268,800 | 294億5467万 | -6.88% | 101.7 | 14.67 |
12/15 | 574 | 580 | 548 | 552 | -5.16% | 331,200 | 291億9021万 | -7.87% | 100.79 | 14.54 |
12/14 | 575 | 587 | 569 | 582 | -1.06% | 530,400 | 307億7699万 | -3.02% | 106.27 | 15.33 |
12/11 | 589 | 598 | 588 | 588 | -0.42% | 146,400 | 311億757万 | -1.98% | 107.41 | 15.5 |
12/10 | 598 | 598 | 585 | 591 | -1.46% | 192,800 | 312億3981万 | -1.4% | 107.87 | 15.56 |
12/09 | 611 | 613 | 598 | 599 | -1.94% | 154,400 | 317億262万 | +0.23% | 109.47 | 15.79 |
12/08 | 623 | 623 | 603 | 611 | -0.61% | 251,200 | 323億3072万 | +2.39% | 111.64 | 16.11 |
12/07 | 614 | 620 | 613 | 615 | +0.72% | 151,200 | 325億2907万 | +3.19% | 112.32 | 16.21 |
12/04 | 613 | 623 | 601 | 611 | -2.1% | 272,000 | 322億9766万 | +2.63% | 111.52 | 16.09 |
12/03 | 641 | 641 | 624 | 624 | -1.77% | 392,000 | 329億9188万 | +5.01% | 113.92 | 16.44 |
12/02 | 631 | 640 | 625 | 635 | -0.39% | 409,600 | 335億8692万 | +7.08% | 115.97 | 16.73 |
12/01 | 626 | 643 | 624 | 638 | +1.59% | 915,200 | 337億1916万 | +7.69% | 116.43 | 16.8 |
11/30 | 626 | 631 | 622 | 628 | +0.8% | 437,600 | 331億9023万 | +6.18% | 114.6 | 16.54 |
11/27 | 619 | 630 | 611 | 623 | -0.1% | 894,400 | 329億2576万 | +5.51% | 113.69 | 16.4 |
11/26 | 618 | 634 | 613 | 623 | +3.21% | 1,005,600 | 329億5882万 | +5.79% | 113.8 | 16.42 |
11/25 | 616 | 621 | 604 | 604 | -1.43% | 472,000 | 319億3402万 | +2.68% | 110.27 | 15.91 |
11/24 | 609 | 616 | 601 | 613 | +1.98% | 384,800 | 323億9684万 | +4.17% | 111.86 | 16.14 |
11/20 | 612 | 612 | 598 | 601 | -0.72% | 219,200 | 317億6873万 | +2.5% | 109.69 | 15.83 |
11/19 | 593 | 605 | 579 | 605 | +3.53% | 314,400 | 320億14万 | +3.42% | 110.49 | 15.94 |
11/18 | 579 | 587 | 578 | 584 | +0.75% | 84,800 | 309億923万 | +0.24% | 106.73 | 15.4 |
11/17 | 569 | 583 | 569 | 580 | +2.77% | 211,200 | 306億7782万 | -0.17% | 105.93 | 15.28 |
11/16 | 560 | 569 | 559 | 564 | -1.63% | 115,200 | 298億5137万 | -2.69% | 103.07 | 14.87 |
11/13 | 567 | 578 | 567 | 574 | -0.33% | 126,400 | 303億4724万 | -1.08% | 104.79 | 15.12 |
11/12 | 579 | 583 | 575 | 576 | -1.81% | 109,600 | 304億4641万 | -0.75% | 105.13 | 15.17 |
11/11 | 581 | 589 | 576 | 586 | +0.86% | 106,400 | 310億840万 | +1.25% | 107.07 | 15.45 |
11/10 | 578 | 585 | 569 | 581 | +0.87% | 58,400 | 307億4394万 | +0.39% | 106.16 | 15.32 |
11/09 | 585 | 593 | 567 | 576 | 0% | 300,000 | 304億7947万 | -0.3% | 105.24 | 15.18 |
11/06 | 553 | 581 | 550 | 576 | +3.83% | 200,000 | 304億7947万 | -0.13% | 105.24 | 15.18 |
11/05 | 576 | 576 | 550 | 555 | -3.37% | 301,600 | 293億5550万 | -3.65% | 101.36 | 14.62 |
11/04 | 584 | 589 | 573 | 574 | -1.18% | 149,600 | 303億8030万 | +0.07% | 104.9 | 15.14 |