時価総額
2016/02/04~2016/06/30
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 |
06/30 | 541 | 562 | 532 | 550 | +0.92% | 9,800 | 48億56万 | -4.68% | 65.35 | 3.51 |
06/29 | 545 | 550 | 537 | 545 | +0.18% | 14,100 | 47億5692万 | -5.55% | 64.76 | 3.47 |
06/28 | 524 | 545 | 524 | 544 | +3.23% | 2,700 | 47億4819万 | -5.88% | 64.64 | 3.47 |
06/27 | 510 | 534 | 506 | 527 | +0.57% | 7,200 | 45億9981万 | -9.29% | 62.62 | 3.36 |
06/24 | 579 | 589 | 470 | 524 | -8.07% | 27,800 | 45億7362万 | -9.66% | 62.26 | 3.34 |
06/23 | 573 | 577 | 556 | 570 | -1.21% | 7,700 | 49億7513万 | -1.55% | 67.73 | 3.63 |
06/22 | 605 | 605 | 574 | 577 | -4.79% | 11,100 | 50億3317万 | +0.17% | 68.52 | 3.68 |
06/21 | 584 | 609 | 584 | 606 | +4.12% | 13,500 | 52億8613万 | +5.76% | 71.96 | 3.86 |
06/20 | 562 | 583 | 562 | 582 | +3.19% | 8,900 | 50億7678万 | +2.28% | 69.11 | 3.71 |
06/17 | 569 | 569 | 540 | 564 | +0.71% | 18,600 | 49億1977万 | -0.35% | 66.97 | 3.59 |
06/16 | 536 | 560 | 520 | 560 | +4.67% | 12,500 | 48億8488万 | -0.71% | 66.5 | 3.57 |
06/15 | 560 | 560 | 517 | 535 | -4.29% | 30,900 | 46億6680万 | -4.8% | 63.53 | 3.41 |
06/14 | 602 | 603 | 517 | 559 | -9.4% | 64,500 | 48億7615万 | -0.53% | 66.38 | 3.56 |
06/13 | 620 | 634 | 612 | 617 | -0.48% | 20,700 | 53億8209万 | +10.38% | 73.27 | 3.93 |
06/10 | 620 | 627 | 605 | 620 | -0.64% | 9,600 | 54億826万 | +11.71% | 73.62 | 3.95 |
06/09 | 620 | 624 | 615 | 624 | +0.97% | 38,900 | 54億4315万 | +13.66% | 74.1 | 3.98 |
06/08 | 610 | 620 | 599 | 618 | -0.48% | 15,400 | 53億9081万 | +13.6% | 73.38 | 3.94 |
06/07 | 619 | 628 | 601 | 621 | +0.65% | 19,300 | 54億1698万 | +15% | 73.74 | 3.96 |
06/06 | 603 | 617 | 600 | 617 | +2.15% | 9,000 | 53億8209万 | +15.54% | 73.27 | 3.93 |
06/03 | 600 | 615 | 591 | 604 | -0.49% | 7,900 | 52億6869万 | +14.61% | 71.72 | 3.85 |
06/02 | 600 | 625 | 594 | 607 | +2.19% | 27,400 | 52億9486万 | +16.28% | 72.08 | 3.87 |
06/01 | 586 | 629 | 585 | 594 | -0.17% | 57,400 | 51億8146万 | +15.34% | 70.53 | 3.79 |
05/31 | 555 | 604 | 550 | 595 | +9.78% | 42,300 | 51億9018万 | +16.9% | 70.65 | 3.79 |
05/30 | 539 | 545 | 525 | 542 | +1.31% | 9,100 | 47億2786万 | +7.97% | 64.36 | 3.45 |
05/27 | 525 | 541 | 521 | 535 | +0.56% | 16,800 | 46億6680万 | +7.65% | 63.53 | 3.41 |
05/26 | 556 | 556 | 522 | 532 | -7.48% | 34,500 | 46億4063万 | +8.13% | 63.17 | 3.39 |
05/25 | 600 | 611 | 555 | 575 | -5.89% | 95,700 | 50億1572万 | +17.83% | 68.28 | 3.66 |
05/24 | 571 | 611 | 544 | 611 | +19.57% | 164,300 | 53億2975万 | +26.76% | 72.55 | 3.89 |
05/23 | 499 | 519 | 499 | 511 | +2.61% | 5,800 | 44億5745万 | +7.81% | 60.68 | 3.26 |
05/20 | 504 | 524 | 490 | 498 | +0.2% | 17,900 | 43億4405万 | +5.73% | 59.14 | 3.17 |
05/19 | 496 | 505 | 490 | 497 | -1.58% | 7,100 | 43億3533万 | +6.42% | 59.02 | 3.17 |
05/18 | 508 | 524 | 493 | 505 | -0.59% | 8,900 | 44億511万 | +8.84% | 59.97 | 3.22 |
05/17 | 498 | 509 | 498 | 508 | -0.39% | 3,200 | 44億3128万 | +10.43% | 60.32 | 3.24 |
05/16 | 511 | 531 | 496 | 510 | -0.2% | 14,600 | 44億4873万 | +11.6% | 60.56 | 3.25 |
05/13 | 533 | 533 | 493 | 511 | -0.78% | 17,800 | 44億5745万 | +12.8% | 60.68 | 3.26 |
05/12 | 514 | 525 | 500 | 515 | +0.39% | 18,700 | 44億9234万 | +14.19% | 61.15 | 3.28 |
05/11 | 501 | 513 | 492 | 513 | +2.6% | 7,500 | 44億7489万 | +14.25% | 60.92 | 3.27 |
05/10 | 513 | 513 | 491 | 500 | -0.6% | 7,500 | 43億6150万 | +11.86% | 59.37 | 3.19 |
05/09 | 502 | 509 | 489 | 503 | +3.5% | 12,000 | 43億8766万 | +12.78% | 59.73 | 3.21 |
05/06 | 482 | 505 | 482 | 486 | +1.04% | 22,000 | 42億3937万 | +9.71% | 57.71 | 3.1 |
05/02 | 518 | 540 | 481 | 481 | -10.59% | 48,400 | 41億9576万 | +8.82% | 57.12 | 3.07 |
04/28 | 479 | 538 | 458 | 538 | +17.47% | 19,300 | 46億9297万 | +22% | 63.89 | 3.43 |
04/27 | 465 | 468 | 443 | 458 | 0% | 6,500 | 39億9513万 | +4.57% | 54.39 | 2.92 |
04/26 | 466 | 494 | 445 | 458 | -0.43% | 45,600 | 39億9513万 | +4.57% | 54.39 | 2.92 |
04/25 | 438 | 460 | 438 | 460 | +5.5% | 15,600 | 40億1258万 | +4.78% | 54.62 | 2.93 |
04/22 | 440 | 440 | 429 | 436 | 0% | 4,000 | 38億322万 | -0.68% | 51.77 | 2.78 |
04/21 | 423 | 438 | 423 | 436 | +2.59% | 12,300 | 38億322万 | -0.91% | 51.77 | 2.78 |
04/20 | 425 | 430 | 416 | 425 | +0.95% | 9,700 | 37億727万 | -3.63% | 50.47 | 2.71 |
04/19 | 413 | 421 | 411 | 421 | 0% | 4,700 | 36億7238万 | -4.75% | 49.99 | 2.68 |
04/18 | 410 | 423 | 405 | 421 | +0.24% | 7,000 | 36億7238万 | -4.97% | 49.99 | 2.68 |
04/15 | 419 | 427 | 419 | 420 | -1.64% | 5,900 | 36億6366万 | -5.41% | 49.87 | 2.68 |
04/14 | 429 | 431 | 415 | 427 | +1.18% | 13,600 | 37億2472万 | -4.04% | 50.7 | 2.72 |
04/13 | 420 | 422 | 410 | 422 | +1.69% | 8,200 | 36億8110万 | -5.17% | 50.11 | 2.69 |
04/12 | 424 | 424 | 409 | 415 | -1.19% | 9,100 | 36億2004万 | -6.95% | 49.28 | 2.64 |
04/11 | 407 | 420 | 407 | 420 | +3.19% | 10,900 | 36億6366万 | -6.04% | 49.87 | 2.68 |
04/08 | 412 | 418 | 405 | 407 | -2.86% | 13,000 | 35億5026万 | -9.15% | 48.33 | 2.59 |
04/07 | 410 | 424 | 410 | 419 | +0.48% | 3,900 | 36億5493万 | -6.68% | 49.75 | 2.67 |
04/06 | 420 | 420 | 405 | 417 | -2.57% | 10,100 | 36億3749万 | -7.13% | 49.52 | 2.66 |
04/05 | 441 | 448 | 417 | 428 | -4.46% | 32,400 | 37億3344万 | -4.89% | 50.82 | 2.73 |
04/04 | 452 | 456 | 431 | 448 | -1.75% | 22,600 | 39億790万 | -0.44% | 53.2 | 2.85 |
04/01 | 480 | 490 | 450 | 456 | -5% | 31,600 | 39億7768万 | +1.56% | 54.15 | 2.91 |
03/31 | 458 | 484 | 450 | 480 | +5.26% | 21,400 | 41億8704万 | +7.14% | 57 | 3.06 |
03/30 | 450 | 460 | 445 | 456 | +1.33% | 9,300 | 39億7768万 | +2.01% | 54.15 | 2.91 |
03/29 | 458 | 458 | 447 | 450 | 0% | 13,500 | 39億2535万 | +1.12% | 53.44 | 2.87 |
03/28 | 465 | 465 | 448 | 450 | -2.17% | 10,400 | 39億2535万 | +1.12% | 53.44 | 2.87 |
03/25 | 466 | 466 | 448 | 460 | -1.29% | 7,000 | 40億1258万 | +3.84% | 54.62 | 2.93 |
03/24 | 465 | 470 | 462 | 466 | +0.87% | 11,700 | 40億6491万 | +5.67% | 55.34 | 2.97 |
03/23 | 462 | 462 | 452 | 462 | 0% | 12,800 | 40億3002万 | +5.24% | 54.86 | 2.94 |
03/22 | 468 | 474 | 450 | 462 | +0.43% | 22,800 | 40億3002万 | +5.96% | 54.86 | 2.94 |
03/18 | 469 | 470 | 440 | 460 | -1.71% | 25,000 | 40億1258万 | +6.24% | 54.62 | 2.93 |
03/17 | 463 | 474 | 447 | 468 | +1.74% | 30,300 | 40億8236万 | +8.58% | 55.57 | 2.98 |
03/16 | 453 | 475 | 441 | 460 | +2.68% | 18,300 | 40億1258万 | +7.48% | 54.62 | 2.93 |
03/15 | 447 | 456 | 442 | 448 | +0.22% | 17,400 | 39億790万 | +4.92% | 53.2 | 2.85 |
03/14 | 444 | 447 | 432 | 447 | +1.13% | 11,400 | 38億9918万 | +4.93% | 53.08 | 2.85 |
03/11 | 447 | 447 | 436 | 442 | -0.45% | 10,800 | 38億5556万 | +4% | 52.49 | 2.82 |
03/10 | 435 | 444 | 434 | 444 | +1.37% | 3,300 | 38億7301万 | +4.72% | 52.72 | 2.83 |
03/09 | 435 | 444 | 430 | 438 | -0.45% | 5,500 | 38億2067万 | +3.55% | 52.01 | 2.79 |
03/08 | 436 | 442 | 430 | 440 | -0.23% | 4,300 | 38億3812万 | +4.02% | 52.25 | 2.8 |
03/07 | 452 | 460 | 440 | 441 | -1.56% | 14,400 | 38億4684万 | +4.5% | 52.37 | 2.81 |
03/04 | 427 | 459 | 427 | 448 | +4.19% | 29,800 | 39億790万 | +6.16% | 53.2 | 2.85 |
03/03 | 429 | 436 | 421 | 430 | -0.69% | 7,900 | 37億5089万 | +1.65% | 51.06 | 2.74 |
03/02 | 437 | 437 | 425 | 433 | +0.93% | 17,600 | 37億7705万 | +2.36% | 51.42 | 2.76 |
03/01 | 418 | 429 | 410 | 429 | +2.14% | 5,600 | 37億4216万 | +1.66% | 50.94 | 2.73 |
02/29 | 425 | 429 | 420 | 420 | -3% | 8,800 | 36億6366万 | -0.47% | 49.87 | 2.68 |
02/26 | 442 | 443 | 426 | 433 | -2.26% | 19,900 | 37億7705万 | +2.61% | 51.42 | 2.76 |
02/25 | 448 | 454 | 430 | 443 | +0.68% | 25,300 | 38億6428万 | +4.98% | 52.6 | 2.82 |
02/24 | 424 | 453 | 416 | 440 | +5.01% | 36,000 | 38億3812万 | +4.51% | 52.25 | 2.8 |
02/23 | 445 | 445 | 415 | 419 | -4.77% | 17,900 | 36億5493万 | -0.48% | 49.75 | 2.67 |
02/22 | 397 | 455 | 395 | 440 | +10.83% | 44,400 | 38億3812万 | +4.27% | 52.25 | 2.8 |
02/19 | 408 | 408 | 394 | 397 | -2.93% | 4,700 | 34億6303万 | -6.37% | 47.14 | 2.53 |
02/18 | 420 | 426 | 405 | 409 | -4.66% | 15,400 | 35億6770万 | -4.66% | 48.57 | 2.61 |
02/17 | 393 | 435 | 392 | 429 | +10% | 34,500 | 37億4216万 | -1.38% | 50.94 | 2.73 |
02/16 | 381 | 408 | 375 | 390 | +0.52% | 12,100 | 34億197万 | -12.36% | 46.31 | 2.49 |
02/15 | 400 | 400 | 371 | 388 | -0.51% | 52,000 | 33億8452万 | -14.16% | 46.07 | 2.47 |
02/12 | 399 | 405 | 390 | 390 | -5.11% | 59,200 | 34億197万 | -15.58% | 46.31 | 2.49 |
02/10 | 420 | 435 | 401 | 411 | -3.29% | 28,400 | 35億8515万 | -12.74% | 48.8 | 2.62 |
02/09 | 419 | 425 | 413 | 425 | -0.23% | 38,200 | 37億727万 | -10.71% | 50.47 | 2.71 |
02/08 | 412 | 448 | 412 | 426 | +1.43% | 29,700 | 37億1599万 | -10.69% | 50.59 | 2.71 |
02/05 | 416 | 420 | 413 | 420 | +0.24% | 34,300 | 36億6366万 | -11.58% | 49.87 | 2.68 |
02/04 | 421 | 428 | 416 | 419 | -0.24% | 12,700 | 36億5493万 | -11.42% | 49.75 | 2.67 |