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 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,890 | 1,910 | 1,850 | 1,850 | -3.65% | 2,300 | 56億110万 | +0.27% | 44.9 | 1.02 |
| 03/30 | 1,930 | 1,930 | 1,900 | 1,920 | 0% | 1,300 | 58億1304万 | +4.52% | 46.6 | 1.06 |
| 03/29 | 1,930 | 1,930 | 1,890 | 1,920 | -0.52% | 700 | 58億1304万 | +5.09% | 46.6 | 1.06 |
| 03/28 | 1,920 | 1,930 | 1,860 | 1,930 | +1.05% | 3,700 | 58億4331万 | +6.22% | 46.84 | 1.06 |
| 03/25 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 2,200 | 57億8276万 | +5.76% | 46.35 | 1.05 |
| 03/24 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 2,700 | 57億8276万 | +6.29% | 46.35 | 1.05 |
| 03/23 | 1,920 | 1,920 | 1,910 | 1,920 | 0% | 1,500 | 58億1304万 | +7.5% | 46.6 | 1.06 |
| 03/22 | 1,900 | 1,920 | 1,900 | 1,920 | +0.52% | 2,600 | 58億1304万 | +8.29% | 46.6 | 1.06 |
| 03/18 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 3,100 | 57億8276万 | +8.52% | 46.35 | 1.05 |
| 03/17 | 1,970 | 1,970 | 1,910 | 1,910 | -2.05% | 7,200 | 57億8276万 | +9.46% | 46.35 | 1.05 |
| 03/16 | 1,980 | 1,980 | 1,930 | 1,950 | +1.04% | 4,900 | 59億387万 | +12.46% | 47.32 | 1.07 |
| 03/15 | 1,890 | 1,930 | 1,890 | 1,930 | +2.66% | 2,800 | 58億4331万 | +11.82% | 46.84 | 1.06 |
| 03/14 | 1,880 | 1,890 | 1,860 | 1,880 | +2.17% | 4,200 | 56億9193万 | +9.18% | 45.63 | 1.04 |
| 03/11 | 1,850 | 1,860 | 1,830 | 1,840 | 0% | 4,400 | 55億7083万 | +7.1% | 44.65 | 1.01 |
| 03/10 | 1,830 | 1,840 | 1,830 | 1,840 | +1.66% | 2,400 | 55億7083万 | +7.1% | 44.65 | 1.01 |
| 03/09 | 1,810 | 1,810 | 1,790 | 1,810 | 0% | 2,900 | 54億8000万 | +5.29% | 43.93 | 1 |
| 03/08 | 1,790 | 1,840 | 1,780 | 1,810 | 0% | 3,600 | 54億8000万 | +5.11% | 43.93 | 1 |
| 03/07 | 1,800 | 1,810 | 1,780 | 1,810 | +1.69% | 5,200 | 54億8000万 | +4.99% | 43.93 | 1 |
| 03/04 | 1,750 | 1,790 | 1,750 | 1,780 | +1.14% | 5,000 | 53億8917万 | +3.19% | 43.2 | 0.98 |
| 03/03 | 1,770 | 1,780 | 1,760 | 1,760 | 0% | 2,200 | 53億2862万 | +1.91% | 42.71 | 0.97 |
| 03/02 | 1,740 | 1,760 | 1,740 | 1,760 | +1.73% | 1,900 | 53億2862万 | +1.73% | 42.71 | 0.97 |
| 03/01 | 1,720 | 1,740 | 1,720 | 1,730 | 0% | 2,500 | 52億3779万 | -0.12% | 41.99 | 0.95 |
| 02/29 | 1,710 | 1,750 | 1,710 | 1,730 | +1.76% | 3,100 | 52億3779万 | -0.35% | 41.99 | 0.95 |
| 02/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,100 | 51億4696万 | -2.19% | 41.26 | 0.94 |
| 02/25 | 1,690 | 1,710 | 1,690 | 1,700 | +3.03% | 4,500 | 51億4696万 | -2.3% | 41.26 | 0.94 |
| 02/24 | 1,670 | 1,670 | 1,620 | 1,650 | -1.2% | 2,700 | 49億9558万 | -5.28% | 40.04 | 0.91 |
| 02/23 | 1,700 | 1,700 | 1,660 | 1,670 | +0.6% | 1,600 | 50億5613万 | -4.46% | 40.53 | 0.92 |
| 02/22 | 1,630 | 1,680 | 1,610 | 1,660 | +0.61% | 4,800 | 50億2586万 | -5.31% | 40.29 | 0.91 |
| 02/19 | 1,640 | 1,650 | 1,640 | 1,650 | -2.37% | 700 | 49億9558万 | -6.25% | 40.04 | 0.91 |
| 02/18 | 1,630 | 1,700 | 1,630 | 1,690 | +3.68% | 5,600 | 51億1668万 | -4.47% | 41.01 | 0.93 |
| 02/17 | 1,630 | 1,650 | 1,620 | 1,630 | +1.24% | 3,000 | 49億3503万 | -8.27% | 39.56 | 0.9 |
| 02/16 | 1,600 | 1,660 | 1,590 | 1,610 | +0.63% | 5,200 | 48億7447万 | -9.85% | 39.07 | 0.89 |
| 02/15 | 1,590 | 1,670 | 1,580 | 1,600 | +4.58% | 6,100 | 48億4420万 | -10.96% | 38.83 | 0.88 |
| 02/12 | 1,580 | 1,720 | 1,530 | 1,530 | -6.13% | 14,900 | 46億3226万 | -15.38% | 37.13 | 0.84 |
| 02/10 | 1,740 | 1,740 | 1,610 | 1,630 | -6.86% | 7,000 | 49億3503万 | -10.59% | 39.56 | 0.9 |
| 02/09 | 1,750 | 1,780 | 1,720 | 1,750 | -3.85% | 6,100 | 52億9834万 | -4.63% | 42.47 | 0.96 |
| 02/08 | 1,790 | 1,820 | 1,750 | 1,820 | +1.11% | 4,500 | 55億1028万 | -1.19% | 44.17 | 1 |
| 02/05 | 1,850 | 1,850 | 1,780 | 1,800 | -2.17% | 2,300 | 54億4972万 | -2.54% | 43.68 | 0.99 |
| 02/04 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 1,300 | 55億7083万 | -0.65% | 44.65 | 1.01 |
| 02/03 | 1,880 | 1,880 | 1,840 | 1,850 | -1.6% | 2,500 | 56億110万 | -0.22% | 44.9 | 1.02 |
| 02/02 | 1,870 | 1,890 | 1,870 | 1,880 | +1.08% | 2,500 | 56億9193万 | +1.46% | 45.63 | 1.04 |
| 02/01 | 1,860 | 1,880 | 1,850 | 1,860 | +0.54% | 5,200 | 56億3138万 | +0.22% | 45.14 | 1.02 |
| 01/29 | 1,830 | 1,850 | 1,830 | 1,850 | +1.65% | 1,300 | 56億110万 | -0.54% | 44.9 | 1.02 |
| 01/28 | 1,840 | 1,850 | 1,820 | 1,820 | -0.55% | 3,900 | 55億1028万 | -2.47% | 44.17 | 1 |
| 01/27 | 1,820 | 1,850 | 1,820 | 1,830 | +0.55% | 3,500 | 55億4055万 | -2.4% | 44.41 | 1.01 |
| 01/26 | 1,810 | 1,820 | 1,810 | 1,820 | 0% | 800 | 55億1028万 | -3.4% | 44.17 | 1 |
| 01/25 | 1,830 | 1,860 | 1,800 | 1,820 | +2.25% | 6,700 | 55億1028万 | -3.91% | 44.17 | 1 |
| 01/22 | 1,760 | 1,780 | 1,740 | 1,780 | +1.71% | 12,500 | 53億8917万 | -6.51% | 43.2 | 0.98 |
| 01/21 | 1,760 | 1,800 | 1,750 | 1,750 | -1.13% | 9,200 | 52億9834万 | -8.66% | 42.47 | 0.96 |
| 01/20 | 1,810 | 1,810 | 1,770 | 1,770 | -1.12% | 5,700 | 53億5889万 | -8.29% | 42.96 | 0.97 |
| 01/19 | 1,780 | 1,810 | 1,780 | 1,790 | 0% | 2,100 | 54億1945万 | -7.92% | 43.44 | 0.99 |
| 01/18 | 1,840 | 1,840 | 1,740 | 1,790 | -3.24% | 3,900 | 54億1945万 | -8.53% | 43.44 | 0.99 |
| 01/15 | 1,850 | 1,860 | 1,850 | 1,850 | -1.07% | 13,100 | 56億110万 | -6.04% | 44.9 | 1.02 |
| 01/14 | 1,870 | 1,890 | 1,850 | 1,870 | -1.06% | 5,600 | 56億6166万 | -5.51% | 45.38 | 1.03 |
| 01/13 | 1,920 | 1,920 | 1,880 | 1,890 | +1.61% | 2,000 | 57億2221万 | -4.93% | 45.87 | 1.04 |
| 01/12 | 1,870 | 1,900 | 1,860 | 1,860 | -0.53% | 12,600 | 56億3138万 | -6.86% | 45.14 | 1.02 |
| 01/08 | 1,860 | 1,900 | 1,860 | 1,870 | 0% | 4,400 | 56億6166万 | -6.83% | 45.38 | 1.03 |
| 01/07 | 1,900 | 1,910 | 1,870 | 1,870 | -2.09% | 5,500 | 56億6166万 | -7.29% | 45.38 | 1.03 |
| 01/06 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 3,300 | 57億8276万 | -5.73% | 46.35 | 1.05 |
| 01/05 | 1,930 | 1,950 | 1,900 | 1,930 | +0.52% | 3,600 | 58億4331万 | -5.07% | 46.84 | 1.06 |
| 01/04 | 1,950 | 1,970 | 1,900 | 1,920 | -1.54% | 5,000 | 58億1304万 | -5.88% | 46.6 | 1.06 |
| 2015 |
| 12/30 | 1,930 | 1,950 | 1,910 | 1,950 | +1.56% | 6,500 | 59億387万 | -4.74% | 47.33 | 1.07 |
| 12/29 | 1,890 | 1,920 | 1,890 | 1,920 | +1.59% | 3,400 | 58億1304万 | -6.52% | 46.6 | 1.06 |
| 12/28 | 1,860 | 1,900 | 1,860 | 1,890 | +2.72% | 6,500 | 57億2221万 | -8.3% | 45.87 | 1.04 |
| 12/25 | 1,910 | 1,910 | 1,830 | 1,840 | -5.15% | 33,000 | 55億7083万 | -11.11% | 44.66 | 1.01 |
| 12/24 | 1,970 | 1,980 | 1,900 | 1,940 | -2.02% | 23,300 | 58億7359万 | -6.73% | 47.08 | 1.07 |
| 12/22 | 1,990 | 2,000 | 1,970 | 1,980 | -0.5% | 4,300 | 59億9470万 | -5.13% | 48.06 | 1.09 |
| 12/21 | 2,040 | 2,050 | 1,980 | 1,990 | -2.93% | 16,800 | 60億2497万 | -4.88% | 48.3 | 1.1 |
| 12/18 | 2,060 | 2,070 | 2,050 | 2,050 | -0.49% | 7,000 | 62億663万 | -2.19% | 49.75 | 1.13 |
| 12/17 | 2,080 | 2,080 | 2,050 | 2,060 | 0% | 4,900 | 62億3691万 | -1.86% | 50 | 1.13 |
| 12/16 | 2,070 | 2,070 | 2,040 | 2,060 | -0.48% | 5,700 | 62億3691万 | -1.95% | 50 | 1.13 |
| 12/15 | 2,100 | 2,100 | 2,070 | 2,070 | -0.96% | 2,200 | 62億6718万 | -1.57% | 50.24 | 1.14 |
| 12/14 | 2,090 | 2,090 | 2,070 | 2,090 | 0% | 3,500 | 63億2773万 | -0.71% | 50.72 | 1.15 |
| 12/11 | 2,090 | 2,110 | 2,090 | 2,090 | -1.42% | 7,500 | 63億2773万 | -0.76% | 50.72 | 1.15 |
| 12/10 | 2,110 | 2,130 | 2,100 | 2,120 | +0.47% | 8,500 | 64億1856万 | +0.66% | 51.45 | 1.17 |
| 12/09 | 2,100 | 2,110 | 2,090 | 2,110 | +0.96% | 3,800 | 63億8829万 | +0.24% | 51.21 | 1.16 |
| 12/08 | 2,100 | 2,100 | 2,090 | 2,090 | -0.95% | 3,400 | 63億2773万 | -0.67% | 50.72 | 1.15 |
| 12/07 | 2,110 | 2,120 | 2,100 | 2,110 | +0.48% | 6,100 | 63億8829万 | +0.24% | 51.21 | 1.16 |
| 12/04 | 2,110 | 2,110 | 2,090 | 2,100 | -0.47% | 4,000 | 63億5801万 | -0.28% | 50.97 | 1.16 |
| 12/03 | 2,100 | 2,120 | 2,100 | 2,110 | 0% | 2,500 | 63億8829万 | +0.19% | 51.21 | 1.16 |
| 12/02 | 2,110 | 2,120 | 2,100 | 2,110 | 0% | 5,000 | 63億8829万 | +0.19% | 51.21 | 1.16 |
| 12/01 | 2,110 | 2,110 | 2,100 | 2,110 | +0.96% | 4,900 | 63億8829万 | +0.14% | 51.21 | 1.16 |
| 11/30 | 2,100 | 2,110 | 2,090 | 2,090 | -0.48% | 6,700 | 63億2773万 | -0.85% | 50.72 | 1.15 |
| 11/27 | 2,110 | 2,110 | 2,090 | 2,100 | +0.48% | 3,300 | 63億5801万 | -0.47% | 50.97 | 1.16 |
| 11/26 | 2,100 | 2,120 | 2,090 | 2,090 | -0.95% | 4,200 | 63億2773万 | -0.99% | 50.72 | 1.15 |
| 11/25 | 2,110 | 2,120 | 2,100 | 2,110 | 0% | 3,100 | 63億8829万 | -0.09% | 51.21 | 1.16 |
| 11/24 | 2,090 | 2,120 | 2,090 | 2,110 | 0% | 4,100 | 63億8829万 | -0.14% | 51.21 | 1.16 |
| 11/20 | 2,090 | 2,110 | 2,090 | 2,110 | 0% | 1,700 | 63億8829万 | -0.19% | 51.21 | 1.16 |
| 11/19 | 2,090 | 2,120 | 2,070 | 2,110 | +0.48% | 4,700 | 63億8829万 | -0.19% | 51.21 | 1.16 |
| 11/18 | 2,120 | 2,120 | 2,080 | 2,100 | -0.47% | 2,800 | 63億5801万 | -0.66% | 50.97 | 1.16 |
| 11/17 | 2,100 | 2,120 | 2,090 | 2,110 | +0.48% | 2,200 | 63億8829万 | -0.24% | 51.21 | 1.16 |
| 11/16 | 2,090 | 2,130 | 2,090 | 2,100 | 0% | 6,000 | 63億5801万 | -0.8% | 50.97 | 1.16 |
| 11/13 | 2,100 | 2,100 | 2,060 | 2,100 | -0.47% | 6,600 | 63億5801万 | -0.85% | 50.97 | 1.16 |
| 11/12 | 2,120 | 2,130 | 2,110 | 2,110 | -0.47% | 4,900 | 63億8829万 | -0.66% | 51.21 | 1.16 |
| 11/11 | 2,110 | 2,130 | 2,110 | 2,120 | +0.47% | 4,800 | 64億1856万 | -0.56% | 51.45 | 1.17 |
| 11/10 | 2,120 | 2,120 | 2,110 | 2,110 | -0.47% | 1,100 | 63億8829万 | -1.36% | 51.21 | 1.16 |
| 11/09 | 2,130 | 2,130 | 2,110 | 2,120 | +0.47% | 5,100 | 64億1856万 | -1.17% | 51.45 | 1.17 |
| 11/06 | 2,100 | 2,120 | 2,100 | 2,110 | +0.48% | 3,300 | 63億8829万 | -1.77% | 51.21 | 1.16 |
| 11/05 | 2,090 | 2,110 | 2,080 | 2,100 | +0.48% | 2,400 | 63億5801万 | -2.28% | 50.97 | 1.16 |
| 11/04 | 2,110 | 2,130 | 2,090 | 2,090 | 0% | 5,800 | 63億2773万 | -2.7% | 50.72 | 1.15 |
