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 |
|---|
| 2016 |
| 03/31 | 516 | 517 | 508 | 509 | -0.59% | 7,531,000 | 8426億2210万 | +0.2% | 10.21 | 1.11 |
| 03/30 | 517 | 519 | 510 | 512 | -0.97% | 7,785,000 | 8475億8844万 | +0.99% | 10.27 | 1.12 |
| 03/29 | 515 | 519 | 510 | 517 | -0.58% | 6,746,000 | 8558億6567万 | +1.97% | 10.37 | 1.13 |
| 03/28 | 520 | 523 | 511 | 520 | +1.36% | 6,541,000 | 8608億3201万 | +2.77% | 10.43 | 1.14 |
| 03/25 | 508 | 515 | 503 | 513 | +1.18% | 5,707,000 | 8492億4388万 | +1.38% | 10.29 | 1.12 |
| 03/24 | 510 | 511 | 502 | 507 | -0.39% | 7,753,000 | 8393億1121万 | +0.2% | 10.17 | 1.11 |
| 03/23 | 519 | 522 | 508 | 509 | -1.93% | 9,632,000 | 8426億2210万 | +0.99% | 10.21 | 1.11 |
| 03/22 | 513 | 523 | 512 | 519 | +2.98% | 10,746,000 | 8591億7656万 | +2.98% | 10.41 | 1.14 |
| 03/18 | 511 | 514 | 499 | 504 | -1.37% | 11,295,000 | 8343億4487万 | +0.4% | 10.11 | 1.1 |
| 03/17 | 513 | 522 | 506 | 511 | 0% | 10,961,000 | 8459億3299万 | +2.2% | 10.25 | 1.12 |
| 03/16 | 508 | 518 | 507 | 511 | -0.58% | 7,856,000 | 8459億3299万 | +2.4% | 10.25 | 1.12 |
| 03/15 | 517 | 519 | 509 | 514 | -0.19% | 9,965,000 | 8508億9933万 | +3.01% | 10.31 | 1.12 |
| 03/14 | 501 | 516 | 500 | 515 | +4.67% | 14,232,000 | 8525億5478万 | +3% | 10.33 | 1.13 |
| 03/11 | 491 | 495 | 484 | 492 | -0.81% | 19,396,000 | 8144億7951万 | -1.99% | 9.87 | 1.08 |
| 03/10 | 499 | 501 | 492 | 496 | +0.4% | 11,977,000 | 8211億130万 | -1.59% | 9.95 | 1.09 |
| 03/09 | 498 | 500 | 487 | 494 | -2.37% | 13,010,000 | 8177億9041万 | -2.56% | 9.91 | 1.08 |
| 03/08 | 510 | 512 | 501 | 506 | -1.75% | 16,963,000 | 8376億5576万 | -0.78% | 10.15 | 1.11 |
| 03/07 | 520 | 530 | 514 | 515 | -0.58% | 12,285,000 | 8525億5478万 | +0.19% | 10.33 | 1.13 |
| 03/04 | 518 | 520 | 514 | 518 | +0.39% | 11,159,000 | 8575億2111万 | 0% | 10.39 | 1.13 |
| 03/03 | 510 | 517 | 507 | 516 | +1.18% | 11,318,000 | 8542億1022万 | -0.77% | 10.35 | 1.13 |
| 03/02 | 507 | 517 | 502 | 510 | +3.87% | 12,686,000 | 8442億7755万 | -2.49% | 10.23 | 1.12 |
| 03/01 | 489 | 493 | 479 | 491 | -0.61% | 9,997,000 | 8128億2407万 | -6.48% | 9.85 | 1.07 |
| 02/29 | 505 | 515 | 494 | 494 | -1.2% | 10,494,000 | 8177億9041万 | -6.62% | 9.91 | 1.08 |
| 02/26 | 509 | 518 | 499 | 500 | -0.2% | 7,112,000 | 8277億2308万 | -6.02% | 10.03 | 1.09 |
| 02/25 | 502 | 506 | 493 | 501 | +0.6% | 10,016,000 | 8293億7853万 | -6.18% | 10.05 | 1.1 |
| 02/24 | 492 | 503 | 489 | 498 | -1.39% | 10,054,000 | 8244億1219万 | -7.09% | 9.99 | 1.09 |
| 02/23 | 509 | 517 | 503 | 505 | +0.6% | 9,480,000 | 8360億31万 | -6.13% | 10.13 | 1.1 |
| 02/22 | 495 | 508 | 492 | 502 | -0.2% | 8,471,000 | 8310億3398万 | -7.21% | 10.07 | 1.1 |
| 02/19 | 503 | 511 | 495 | 503 | -0.79% | 13,602,000 | 8326億8942万 | -7.37% | 10.09 | 1.1 |
| 02/18 | 500 | 517 | 496 | 507 | +6.29% | 18,416,000 | 8393億1121万 | -7.14% | 10.17 | 1.11 |
| 02/17 | 488 | 492 | 469 | 477 | -3.05% | 15,603,000 | 7896億4782万 | -13.27% | 9.57 | 1.04 |
| 02/16 | 479 | 503 | 472 | 492 | +2.5% | 16,685,000 | 8144億7951万 | -11.19% | 9.87 | 1.08 |
| 02/15 | 472 | 484 | 457 | 480 | +8.35% | 12,412,000 | 7946億1416万 | -13.98% | 9.63 | 1.05 |
| 02/12 | 463 | 468 | 441 | 443 | -9.96% | 30,655,000 | 7333億6265万 | -21.31% | 8.89 | 0.97 |
| 02/10 | 507 | 510 | 483 | 492 | -3.15% | 18,660,000 | 8144億7951万 | -13.68% | 9.87 | 1.08 |
| 02/09 | 529 | 530 | 506 | 508 | -8.3% | 14,884,000 | 8409億6665万 | -11.81% | 10.19 | 1.11 |
| 02/08 | 535 | 558 | 535 | 554 | +1.65% | 8,628,000 | 9171億1718万 | -4.81% | 11.12 | 1.21 |
| 02/05 | 547 | 549 | 540 | 545 | -3.54% | 14,484,000 | 9022億1816万 | -7.31% | 10.93 | 1.19 |
| 02/04 | 570 | 587 | 560 | 565 | +1.99% | 13,787,000 | 9353億2709万 | -4.88% | 11.34 | 1.24 |
| 02/03 | 569 | 573 | 548 | 554 | -4.65% | 13,156,000 | 9171億1718万 | -7.67% | 11.12 | 1.21 |
| 02/02 | 590 | 602 | 579 | 581 | -4.6% | 14,247,000 | 9618億1422万 | -3.81% | 11.66 | 1.27 |
| 02/01 | 613 | 615 | 606 | 609 | +1% | 12,043,000 | 1兆81億 | +0.16% | 12.22 | 1.33 |
| 01/29 | 576 | 608 | 571 | 603 | +3.97% | 22,273,000 | 9982億3404万 | -1.15% | 12.1 | 1.32 |
| 01/28 | 583 | 592 | 580 | 580 | -0.68% | 11,763,000 | 9601億5878万 | -5.38% | 11.64 | 1.27 |
| 01/27 | 577 | 588 | 573 | 584 | +3% | 11,471,000 | 9667億8056万 | -5.35% | 11.72 | 1.28 |
| 01/26 | 577 | 582 | 565 | 567 | -2.74% | 9,394,000 | 9386億3798万 | -8.84% | 11.38 | 1.24 |
| 01/25 | 584 | 588 | 572 | 583 | +1.57% | 12,505,000 | 9651億2512万 | -6.87% | 11.7 | 1.28 |
| 01/22 | 554 | 577 | 544 | 574 | +7.49% | 18,962,000 | 9502億2610万 | -8.74% | 11.52 | 1.26 |
| 01/21 | 545 | 564 | 534 | 534 | -2.73% | 14,480,000 | 8840億825万 | -15.77% | 10.71 | 1.17 |
| 01/20 | 571 | 576 | 547 | 549 | -3% | 17,844,000 | 9088億3995万 | -14.22% | 11.02 | 1.2 |
| 01/19 | 556 | 567 | 552 | 566 | +0.35% | 13,623,000 | 9369億8253万 | -12.25% | 11.36 | 1.24 |
| 01/18 | 553 | 566 | 549 | 564 | -1.57% | 10,437,000 | 9336億7164万 | -13.23% | 11.32 | 1.23 |
| 01/15 | 586 | 589 | 570 | 573 | -0.52% | 10,761,000 | 9485億7065万 | -12.65% | 11.5 | 1.25 |
| 01/14 | 572 | 577 | 562 | 576 | -2.54% | 12,481,000 | 9535億3699万 | -12.99% | 11.56 | 1.26 |
| 01/13 | 585 | 592 | 579 | 591 | +2.78% | 14,020,000 | 9783億6869万 | -11.53% | 11.86 | 1.29 |
| 01/12 | 580 | 587 | 573 | 575 | -3.36% | 13,215,000 | 9518億8155万 | -14.56% | 11.54 | 1.26 |
| 01/08 | 593 | 605 | 587 | 595 | -1.65% | 18,383,000 | 9849億9047万 | -12.37% | 11.94 | 1.3 |
| 01/07 | 624 | 624 | 603 | 605 | -3.82% | 16,859,000 | 1兆15億 | -11.68% | 12.14 | 1.32 |
| 01/06 | 628 | 636 | 618 | 629 | 0% | 20,064,000 | 1兆412億 | -8.71% | 12.62 | 1.38 |
| 01/05 | 655 | 658 | 623 | 629 | -5.41% | 24,301,000 | 1兆412億 | -9.24% | 12.62 | 1.38 |
| 01/04 | 676 | 682 | 661 | 665 | -5.14% | 17,058,000 | 1兆1008億 | -4.45% | 13.34 | 1.45 |
| 2015 |
| 12/30 | 702 | 708 | 700 | 701 | -0.43% | 4,246,000 | 1兆1604億 | +0.43% | 14.07 | 1.53 |
| 12/29 | 698 | 705 | 692 | 704 | +0.43% | 7,413,000 | 1兆1654億 | +0.86% | 14.13 | 1.54 |
| 12/28 | 684 | 701 | 682 | 701 | +4.78% | 9,171,000 | 1兆1604億 | +0.43% | 14.07 | 1.53 |
| 12/25 | 673 | 678 | 667 | 669 | -0.45% | 4,107,000 | 1兆1074億 | -4.02% | 13.42 | 1.46 |
| 12/24 | 680 | 685 | 670 | 672 | -0.15% | 4,510,000 | 1兆1124億 | -3.59% | 13.48 | 1.47 |
| 12/22 | 675 | 680 | 669 | 673 | -0.15% | 4,397,000 | 1兆1141億 | -3.58% | 13.5 | 1.47 |
| 12/21 | 671 | 677 | 659 | 674 | -0.74% | 8,925,000 | 1兆1157億 | -3.3% | 13.52 | 1.47 |
| 12/18 | 686 | 703 | 677 | 679 | -1.88% | 11,989,000 | 1兆1240億 | -2.44% | 13.62 | 1.49 |
| 12/17 | 695 | 699 | 690 | 692 | +1.47% | 8,546,000 | 1兆1455億 | -0.57% | 13.88 | 1.51 |
| 12/16 | 672 | 683 | 668 | 682 | +2.71% | 8,376,000 | 1兆1290億 | -1.87% | 13.68 | 1.49 |
| 12/15 | 678 | 687 | 662 | 664 | -2.21% | 8,914,000 | 1兆992億 | -4.6% | 13.32 | 1.45 |
| 12/14 | 666 | 680 | 660 | 679 | -1.02% | 10,898,000 | 1兆1240億 | -2.58% | 13.62 | 1.49 |
| 12/11 | 673 | 692 | 673 | 686 | +0.59% | 9,868,000 | 1兆1356億 | -1.44% | 13.76 | 1.5 |
| 12/10 | 685 | 691 | 679 | 682 | -1.59% | 8,444,000 | 1兆1290億 | -2.01% | 13.68 | 1.49 |
| 12/09 | 695 | 703 | 689 | 693 | -2.12% | 9,685,000 | 1兆1472億 | -0.29% | 13.9 | 1.52 |
| 12/08 | 726 | 728 | 705 | 708 | -2.34% | 8,487,000 | 1兆1720億 | +2.02% | 14.21 | 1.55 |
| 12/07 | 731 | 733 | 722 | 725 | +0.42% | 7,896,000 | 1兆2001億 | +4.62% | 14.55 | 1.59 |
| 12/04 | 712 | 724 | 711 | 722 | -0.28% | 8,406,000 | 1兆1952億 | +4.34% | 14.49 | 1.58 |
| 12/03 | 731 | 731 | 722 | 724 | -1.23% | 7,050,000 | 1兆1985億 | +4.78% | 14.53 | 1.58 |
| 12/02 | 737 | 742 | 731 | 733 | -0.54% | 9,149,000 | 1兆2134億 | +6.39% | 14.71 | 1.6 |
| 12/01 | 715 | 738 | 711 | 737 | +4.39% | 14,717,000 | 1兆2200億 | +7.43% | 14.79 | 1.61 |
| 11/30 | 709 | 711 | 701 | 706 | -1.26% | 8,981,000 | 1兆1687億 | +3.22% | 14.17 | 1.54 |
| 11/27 | 724 | 724 | 710 | 715 | -0.42% | 7,085,000 | 1兆1836億 | +4.84% | 14.35 | 1.56 |
| 11/26 | 720 | 722 | 712 | 718 | +1.41% | 14,260,000 | 1兆1886億 | +5.28% | 14.41 | 1.57 |
| 11/25 | 703 | 716 | 699 | 708 | -0.14% | 11,365,000 | 1兆1720億 | +4.12% | 14.21 | 1.55 |
| 11/24 | 692 | 710 | 692 | 709 | +3.05% | 14,275,000 | 1兆1737億 | +4.42% | 14.23 | 1.55 |
| 11/20 | 677 | 689 | 677 | 688 | +0.29% | 7,198,000 | 1兆1389億 | +1.47% | 13.8 | 1.51 |
| 11/19 | 684 | 687 | 681 | 686 | +1.33% | 6,664,000 | 1兆1356億 | +1.18% | 13.76 | 1.5 |
| 11/18 | 683 | 689 | 676 | 677 | -0.44% | 7,456,000 | 1兆1207億 | -0.15% | 13.58 | 1.48 |
| 11/17 | 667 | 686 | 665 | 680 | +3.98% | 12,994,000 | 1兆1257億 | +0.15% | 13.64 | 1.49 |
| 11/16 | 647 | 658 | 647 | 654 | -1.36% | 7,385,000 | 1兆826億 | -3.68% | 13.12 | 1.43 |
| 11/13 | 651 | 665 | 650 | 663 | -0.45% | 9,071,000 | 1兆975億 | -2.5% | 13.3 | 1.45 |
| 11/12 | 677 | 677 | 664 | 666 | -2.2% | 9,910,000 | 1兆1025億 | -2.2% | 13.36 | 1.46 |
| 11/11 | 679 | 689 | 678 | 681 | -0.44% | 6,742,000 | 1兆1273億 | 0% | 13.66 | 1.49 |
| 11/10 | 681 | 686 | 678 | 684 | -1.01% | 6,076,000 | 1兆1323億 | +0.59% | 13.72 | 1.5 |
| 11/09 | 682 | 698 | 681 | 691 | +2.22% | 10,523,000 | 1兆1439億 | +1.77% | 13.86 | 1.51 |
| 11/06 | 671 | 679 | 670 | 676 | +0.9% | 7,876,000 | 1兆1190億 | -0.15% | 13.56 | 1.48 |
| 11/05 | 655 | 674 | 651 | 670 | +1.52% | 13,342,000 | 1兆1091億 | -0.59% | 13.44 | 1.47 |
| 11/04 | 671 | 672 | 659 | 660 | -0.15% | 11,436,000 | 1兆925億 | -1.49% | 13.24 | 1.44 |
