時価総額
2016/01/05～2016/06/01
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 |
| 06/01 | 682 | 696 | 682 | 690 | -0.14% | 13,600 | 70億9320万 | +3.29% | 18.33 | 1.85 |
| 05/31 | 696 | 709 | 687 | 691 | -0.14% | 18,800 | 71億348万 | +3.75% | 18.36 | 1.85 |
| 05/30 | 660 | 700 | 660 | 692 | +4.69% | 22,900 | 71億1376万 | +4.22% | 18.39 | 1.85 |
| 05/27 | 657 | 666 | 657 | 661 | +1.07% | 9,400 | 67億9508万 | 0% | 17.56 | 1.77 |
| 05/26 | 653 | 670 | 653 | 654 | +0.31% | 14,500 | 67億2312万 | -0.91% | 17.38 | 1.75 |
| 05/25 | 664 | 664 | 651 | 652 | 0% | 3,800 | 67億256万 | -1.06% | 17.32 | 1.75 |
| 05/24 | 662 | 663 | 652 | 652 | -0.46% | 9,800 | 67億256万 | -0.91% | 17.32 | 1.75 |
| 05/23 | 657 | 661 | 652 | 655 | +0.77% | 5,700 | 67億3340万 | -0.3% | 17.4 | 1.75 |
| 05/20 | 650 | 654 | 650 | 650 | -0.46% | 3,900 | 66億8200万 | -0.76% | 17.27 | 1.74 |
| 05/19 | 652 | 658 | 648 | 653 | +0.15% | 7,600 | 67億1284万 | -0.15% | 17.35 | 1.75 |
| 05/18 | 655 | 661 | 650 | 652 | -0.46% | 12,500 | 67億256万 | 0% | 17.32 | 1.75 |
| 05/17 | 653 | 660 | 653 | 655 | +0.15% | 8,000 | 67億3340万 | +0.77% | 17.4 | 1.75 |
| 05/16 | 658 | 670 | 654 | 654 | -0.91% | 12,400 | 67億2312万 | +0.93% | 17.38 | 1.75 |
| 05/13 | 681 | 681 | 660 | 660 | -4.21% | 17,600 | 67億8480万 | +2.01% | 17.54 | 1.77 |
| 05/12 | 662 | 698 | 661 | 689 | +4.24% | 37,400 | 70億8292万 | +6.66% | 18.31 | 1.84 |
| 05/11 | 665 | 673 | 661 | 661 | -0.15% | 11,200 | 67億9508万 | +2.64% | 17.56 | 1.77 |
| 05/10 | 666 | 669 | 662 | 662 | -1.34% | 4,000 | 68億536万 | +2.8% | 17.59 | 1.77 |
| 05/09 | 665 | 671 | 660 | 671 | +0.3% | 5,000 | 68億9788万 | +4.35% | 17.83 | 1.8 |
| 05/06 | 665 | 675 | 640 | 669 | +0.45% | 15,400 | 68億7732万 | +4.37% | 17.77 | 1.79 |
| 05/02 | 670 | 670 | 660 | 666 | -1.77% | 8,700 | 68億4648万 | +4.06% | 17.7 | 1.78 |
| 04/28 | 683 | 689 | 668 | 678 | -0.59% | 10,300 | 69億6984万 | +6.1% | 18.01 | 1.81 |
| 04/27 | 686 | 686 | 678 | 682 | -0.87% | 4,800 | 70億1096万 | +7.06% | 18.12 | 1.83 |
| 04/26 | 684 | 688 | 668 | 688 | +0.88% | 14,100 | 70億7264万 | +8.18% | 18.28 | 1.84 |
| 04/25 | 680 | 687 | 650 | 682 | +1.94% | 31,500 | 70億1096万 | +7.4% | 18.12 | 1.83 |
| 04/22 | 646 | 669 | 645 | 669 | +3.72% | 10,000 | 68億7732万 | +5.69% | 17.77 | 1.79 |
| 04/21 | 646 | 659 | 645 | 645 | +0.78% | 16,100 | 66億3060万 | +1.9% | 17.14 | 1.73 |
| 04/20 | 635 | 642 | 628 | 640 | +1.59% | 9,700 | 65億7920万 | +0.79% | 17 | 1.71 |
| 04/19 | 623 | 636 | 622 | 630 | +1.78% | 5,900 | 64億7640万 | -0.94% | 16.74 | 1.69 |
| 04/18 | 619 | 623 | 615 | 619 | -1.59% | 7,200 | 63億6332万 | -2.98% | 16.45 | 1.66 |
| 04/15 | 624 | 640 | 621 | 629 | -0.79% | 9,200 | 64億6612万 | -1.87% | 16.71 | 1.68 |
| 04/14 | 623 | 634 | 623 | 634 | +2.09% | 4,300 | 65億1752万 | -1.25% | 16.85 | 1.7 |
| 04/13 | 620 | 626 | 616 | 621 | +0.81% | 4,900 | 63億8388万 | -3.57% | 16.5 | 1.66 |
| 04/12 | 613 | 628 | 613 | 616 | +0.49% | 3,300 | 63億3248万 | -4.64% | 16.37 | 1.65 |
| 04/11 | 620 | 620 | 612 | 613 | -1.13% | 3,100 | 63億164万 | -5.55% | 16.29 | 1.64 |
| 04/08 | 607 | 626 | 606 | 620 | +2.14% | 5,900 | 63億7360万 | -4.76% | 16.47 | 1.66 |
| 04/07 | 607 | 613 | 605 | 607 | 0% | 4,300 | 62億3996万 | -7.04% | 16.13 | 1.62 |
| 04/06 | 623 | 623 | 607 | 607 | -2.57% | 6,700 | 62億3996万 | -7.04% | 16.13 | 1.62 |
| 04/05 | 648 | 648 | 623 | 623 | -1.74% | 8,800 | 64億444万 | -4.74% | 16.55 | 1.67 |
| 04/04 | 638 | 638 | 632 | 634 | -0.63% | 5,400 | 65億1752万 | -3.06% | 16.85 | 1.7 |
| 04/01 | 649 | 651 | 636 | 638 | -1.24% | 7,300 | 65億5864万 | -2.3% | 16.95 | 1.71 |
| 03/31 | 644 | 649 | 638 | 646 | +1.41% | 4,300 | 66億4088万 | -0.92% | 17.16 | 1.73 |
| 03/30 | 638 | 642 | 630 | 637 | -0.16% | 8,400 | 65億4836万 | -2.15% | 16.92 | 1.71 |
| 03/29 | 640 | 647 | 635 | 638 | -0.93% | 5,100 | 65億5864万 | -1.85% | 16.95 | 1.71 |
| 03/28 | 627 | 647 | 627 | 644 | +2.06% | 5,600 | 66億2032万 | -0.77% | 17.11 | 1.72 |
| 03/25 | 650 | 650 | 627 | 631 | -1.87% | 11,700 | 64億8668万 | -2.62% | 16.77 | 1.69 |
| 03/24 | 648 | 665 | 635 | 643 | -1.83% | 7,100 | 66億1004万 | -0.62% | 17.08 | 1.72 |
| 03/23 | 651 | 657 | 628 | 655 | +0.92% | 17,600 | 67億3340万 | +1.39% | 17.4 | 1.75 |
| 03/22 | 649 | 658 | 649 | 649 | 0% | 3,600 | 66億7172万 | +0.62% | 17.24 | 1.74 |
| 03/18 | 663 | 671 | 643 | 649 | -2.41% | 17,400 | 66億7172万 | +0.93% | 17.24 | 1.74 |
| 03/17 | 682 | 683 | 665 | 665 | -1.77% | 5,700 | 68億3620万 | +4.23% | 17.67 | 1.78 |
| 03/16 | 674 | 679 | 658 | 677 | +0.74% | 8,400 | 69億5956万 | +6.28% | 17.99 | 1.81 |
| 03/15 | 694 | 694 | 659 | 672 | -1.9% | 11,900 | 69億816万 | +5.33% | 17.85 | 1.8 |
| 03/14 | 680 | 693 | 675 | 685 | +0.74% | 7,200 | 70億4180万 | +6.7% | 18.2 | 1.83 |
| 03/11 | 670 | 685 | 670 | 680 | +1.04% | 3,700 | 69億9040万 | +5.59% | 18.07 | 1.82 |
| 03/10 | 670 | 695 | 651 | 673 | -0.59% | 17,700 | 69億1844万 | +4.18% | 17.88 | 1.8 |
| 03/09 | 680 | 681 | 661 | 677 | -0.73% | 7,300 | 69億5956万 | +4.15% | 17.99 | 1.81 |
| 03/08 | 684 | 685 | 650 | 682 | +0.29% | 12,200 | 70億1096万 | +4.12% | 18.12 | 1.83 |
| 03/07 | 672 | 682 | 670 | 680 | +1.49% | 13,000 | 69億9040万 | +3.19% | 18.07 | 1.82 |
| 03/04 | 655 | 674 | 651 | 670 | +2.76% | 18,400 | 68億8760万 | +1.36% | 17.8 | 1.79 |
| 03/03 | 626 | 652 | 626 | 652 | +4.49% | 11,800 | 67億256万 | -1.51% | 17.32 | 1.75 |
| 03/02 | 635 | 635 | 616 | 624 | 0% | 18,300 | 64億1472万 | -6.17% | 16.58 | 1.67 |
| 03/01 | 620 | 630 | 620 | 624 | +1.3% | 4,900 | 64億1472万 | -6.73% | 16.58 | 1.67 |
| 02/29 | 625 | 630 | 616 | 616 | -0.32% | 8,000 | 63億3248万 | -8.47% | 16.37 | 1.65 |
| 02/26 | 620 | 626 | 616 | 618 | +0.49% | 8,200 | 63億5304万 | -8.71% | 16.42 | 1.65 |
| 02/25 | 630 | 630 | 615 | 615 | -0.81% | 8,400 | 63億2220万 | -9.56% | 16.34 | 1.65 |
| 02/24 | 615 | 635 | 611 | 620 | +0.81% | 8,900 | 63億7360万 | -9.36% | 16.47 | 1.66 |
| 02/23 | 625 | 635 | 614 | 615 | +0.33% | 9,500 | 63億2220万 | -10.87% | 16.34 | 1.65 |
| 02/22 | 610 | 633 | 609 | 613 | +0.82% | 9,800 | 63億164万 | -11.93% | 16.29 | 1.64 |
| 02/19 | 620 | 620 | 601 | 608 | -1.94% | 6,600 | 62億5024万 | -13.39% | 16.15 | 1.63 |
| 02/18 | 615 | 642 | 615 | 620 | +0.98% | 21,300 | 63億7360万 | -12.55% | 16.47 | 1.66 |
| 02/17 | 605 | 621 | 600 | 614 | -2.23% | 29,500 | 63億1192万 | -14.37% | 16.31 | 1.64 |
| 02/16 | 600 | 650 | 600 | 628 | +6.8% | 19,700 | 64億5584万 | -13.38% | 16.69 | 1.68 |
| 02/15 | 600 | 600 | 570 | 588 | +8.69% | 24,800 | 60億4464万 | -20% | 15.62 | 1.57 |
| 02/12 | 600 | 601 | 541 | 541 | -15.47% | 66,600 | 55億6148万 | -27.48% | 14.37 | 1.45 |
| 02/10 | 700 | 744 | 612 | 640 | -8.18% | 53,900 | 65億7920万 | -15.9% | 17 | 1.71 |
| 02/09 | 730 | 735 | 697 | 697 | -8.29% | 33,600 | 71億6516万 | -9.72% | 18.52 | 1.87 |
| 02/08 | 740 | 771 | 725 | 760 | +3.54% | 9,400 | 78億1280万 | -2.69% | 20.19 | 2.03 |
| 02/05 | 750 | 751 | 710 | 734 | -2.13% | 13,100 | 75億4552万 | -6.85% | 19.5 | 1.96 |
| 02/04 | 780 | 780 | 750 | 750 | -2.22% | 14,400 | 77億1000万 | -5.78% | 19.93 | 2.01 |
| 02/03 | 798 | 798 | 767 | 767 | -4.24% | 20,800 | 78億8476万 | -4.48% | 20.38 | 2.05 |
| 02/02 | 774 | 801 | 759 | 801 | +4.16% | 28,500 | 82億3428万 | -0.99% | 21.28 | 2.14 |
| 02/01 | 745 | 769 | 739 | 769 | +5.34% | 25,300 | 79億532万 | -5.41% | 20.43 | 2.06 |
| 01/29 | 725 | 737 | 711 | 730 | +2.53% | 18,500 | 75億440万 | -10.87% | 19.4 | 1.95 |
| 01/28 | 728 | 748 | 710 | 712 | -2.73% | 22,500 | 73億1936万 | -14.11% | 18.92 | 1.91 |
| 01/27 | 712 | 732 | 708 | 732 | +3.1% | 24,500 | 75億2496万 | -12.65% | 19.45 | 1.96 |
| 01/26 | 725 | 735 | 708 | 710 | -2.07% | 22,600 | 72億9880万 | -16.17% | 18.86 | 1.9 |
| 01/25 | 716 | 739 | 707 | 725 | +1.83% | 18,600 | 74億5300万 | -15.6% | 19.26 | 1.94 |
| 01/22 | 700 | 715 | 692 | 712 | +2.74% | 35,600 | 73億1936万 | -18.16% | 18.92 | 1.91 |
| 01/21 | 713 | 720 | 693 | 693 | -4.81% | 38,200 | 71億2404万 | -21.34% | 18.41 | 1.86 |
| 01/20 | 755 | 790 | 728 | 728 | -3.45% | 20,300 | 74億8384万 | -18.48% | 19.34 | 1.95 |
| 01/19 | 760 | 767 | 731 | 754 | -1.18% | 23,900 | 77億5112万 | -16.5% | 20.03 | 2.02 |
| 01/18 | 748 | 764 | 713 | 763 | -0.91% | 23,800 | 78億4364万 | -16.34% | 20.27 | 2.04 |
| 01/15 | 785 | 794 | 770 | 770 | -0.9% | 24,100 | 79億1560万 | -16.49% | 20.46 | 2.06 |
| 01/14 | 807 | 808 | 764 | 777 | -6.95% | 42,200 | 79億8756万 | -16.54% | 20.64 | 2.08 |
| 01/13 | 815 | 838 | 815 | 835 | +2.45% | 20,200 | 85億8380万 | -11.17% | 22.19 | 2.24 |
| 01/12 | 862 | 865 | 808 | 815 | -5.23% | 28,900 | 83億7820万 | -13.94% | 21.65 | 2.18 |
| 01/08 | 890 | 891 | 859 | 860 | -2.05% | 22,000 | 88億4080万 | -9.85% | 22.85 | 2.3 |
| 01/07 | 900 | 900 | 873 | 878 | -2.98% | 28,900 | 90億2584万 | -8.54% | 23.33 | 2.35 |
| 01/06 | 925 | 925 | 900 | 905 | -0.77% | 9,700 | 93億340万 | -6.12% | 24.05 | 2.42 |
| 01/05 | 920 | 924 | 912 | 912 | -2.15% | 8,400 | 93億7536万 | -5.79% | 24.23 | 2.44 |
