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 |
|---|
| 2024 | 10/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 1,820 | 1,823 | 1,766 | 1,766 | -2.59% | 3,968,700 | 1兆8599億 | +0.95% | 25.86 | 3.39 |
| 03/30 | 1,810 | 1,842 | 1,803 | 1,813 | -1% | 3,396,600 | 1兆9094億 | +4.06% | 26.55 | 3.48 |
| 03/29 | 1,830 | 1,853 | 1,822 | 1,831 | -0.81% | 3,710,700 | 1兆9287億 | +5.59% | 26.82 | 3.51 |
| 03/28 | 1,832 | 1,850 | 1,828 | 1,846 | +1.24% | 3,336,000 | 1兆9445億 | +7.08% | 27.04 | 3.54 |
| 03/25 | 1,830 | 1,836 | 1,815 | 1,823 | +0.15% | 3,148,500 | 1兆9207億 | +6.5% | 26.71 | 3.5 |
| 03/24 | 1,793 | 1,833 | 1,788 | 1,821 | +1.56% | 3,830,100 | 1兆9179億 | +7.04% | 26.67 | 3.49 |
| 03/23 | 1,818 | 1,835 | 1,782 | 1,793 | -1.3% | 3,671,100 | 1兆8884億 | +6.26% | 26.26 | 3.44 |
| 03/22 | 1,823 | 1,845 | 1,797 | 1,816 | +2.18% | 6,784,500 | 1兆9133億 | +8.37% | 26.6 | 3.48 |
| 03/18 | 1,792 | 1,799 | 1,749 | 1,778 | -0.78% | 8,600,400 | 1兆8726億 | +6.77% | 26.04 | 3.41 |
| 03/17 | 1,773 | 1,804 | 1,762 | 1,792 | +1.65% | 5,333,400 | 1兆8873億 | +8.45% | 26.24 | 3.44 |
| 03/16 | 1,756 | 1,782 | 1,744 | 1,763 | -1.01% | 3,219,600 | 1兆8568億 | +7.35% | 25.82 | 3.38 |
| 03/15 | 1,779 | 1,783 | 1,761 | 1,781 | +0.24% | 3,992,100 | 1兆8757億 | +8.84% | 26.08 | 3.41 |
| 03/14 | 1,770 | 1,805 | 1,759 | 1,776 | +2.15% | 5,149,200 | 1兆8712億 | +8.78% | 26.02 | 3.41 |
| 03/11 | 1,718 | 1,755 | 1,711 | 1,739 | +2.23% | 11,197,800 | 1兆8318億 | +6.69% | 25.47 | 3.33 |
| 03/10 | 1,696 | 1,720 | 1,689 | 1,701 | +1.84% | 3,913,500 | 1兆7918億 | +4.36% | 24.91 | 3.26 |
| 03/09 | 1,657 | 1,682 | 1,651 | 1,670 | +0.1% | 4,269,600 | 1兆7595億 | +2.16% | 24.46 | 3.2 |
| 03/08 | 1,705 | 1,713 | 1,650 | 1,669 | -2.64% | 6,552,900 | 1兆7577億 | +1.62% | 24.44 | 3.2 |
| 03/07 | 1,726 | 1,731 | 1,700 | 1,714 | -1.48% | 4,380,300 | 1兆8055億 | +3.94% | 25.1 | 3.29 |
| 03/04 | 1,772 | 1,778 | 1,721 | 1,740 | -2.45% | 4,793,400 | 1兆8325億 | +5.5% | 25.48 | 3.34 |
| 03/03 | 1,754 | 1,803 | 1,752 | 1,783 | +0.7% | 5,453,700 | 1兆8785億 | +8.15% | 26.12 | 3.42 |
| 03/02 | 1,724 | 1,782 | 1,707 | 1,771 | +4.5% | 7,377,300 | 1兆8655億 | +7.59% | 25.94 | 3.4 |
| 03/01 | 1,665 | 1,710 | 1,645 | 1,695 | +5.15% | 8,019,900 | 1兆7851億 | +3.21% | 24.82 | 3.25 |
| 02/29 | 1,623 | 1,639 | 1,599 | 1,612 | -0.27% | 5,477,100 | 1兆6977億 | -1.85% | 23.61 | 3.09 |
| 02/26 | 1,630 | 1,646 | 1,616 | 1,616 | +0.19% | 3,971,100 | 1兆7023億 | -1.7% | 23.67 | 3.1 |
| 02/25 | 1,604 | 1,628 | 1,598 | 1,613 | +0.39% | 3,811,200 | 1兆6991億 | -1.83% | 23.62 | 3.09 |
| 02/24 | 1,584 | 1,627 | 1,569 | 1,607 | +0.4% | 4,782,900 | 1兆6924億 | -2.27% | 23.53 | 3.08 |
| 02/23 | 1,625 | 1,633 | 1,585 | 1,600 | +0.78% | 6,481,800 | 1兆6858億 | -2.83% | 23.44 | 3.07 |
| 02/22 | 1,528 | 1,602 | 1,525 | 1,588 | +3.16% | 5,608,800 | 1兆6728億 | -3.82% | 23.26 | 3.04 |
| 02/19 | 1,540 | 1,577 | 1,526 | 1,539 | 0% | 5,140,800 | 1兆6215億 | -6.99% | 22.55 | 2.95 |
| 02/18 | 1,523 | 1,556 | 1,520 | 1,539 | +4.72% | 5,161,200 | 1兆6215億 | -7.32% | 22.55 | 2.95 |
| 02/17 | 1,521 | 1,523 | 1,452 | 1,470 | -4.01% | 5,554,500 | 1兆5485億 | -12.03% | 21.53 | 2.82 |
| 02/16 | 1,533 | 1,572 | 1,523 | 1,531 | -1.25% | 3,825,900 | 1兆6131億 | -8.9% | 22.43 | 2.94 |
| 02/15 | 1,510 | 1,562 | 1,489 | 1,551 | +7.49% | 4,995,000 | 1兆6334億 | -8.24% | 22.71 | 2.97 |
| 02/12 | 1,442 | 1,468 | 1,395 | 1,443 | -5.87% | 10,226,700 | 1兆5197億 | -15.09% | 21.13 | 2.77 |
| 02/10 | 1,604 | 1,608 | 1,507 | 1,533 | -4.67% | 7,356,300 | 1兆6145億 | -10.48% | 22.45 | 2.94 |
| 02/09 | 1,650 | 1,659 | 1,604 | 1,608 | -7.07% | 6,723,300 | 1兆6935億 | -6.53% | 23.55 | 3.08 |
| 02/08 | 1,687 | 1,739 | 1,683 | 1,730 | +1.72% | 3,420,600 | 1兆8223億 | +0.17% | 25.34 | 3.32 |
| 02/05 | 1,694 | 1,727 | 1,667 | 1,701 | -1.96% | 4,563,900 | 1兆7914億 | -1.75% | 24.91 | 3.26 |
| 02/04 | 1,800 | 1,802 | 1,719 | 1,735 | -3.99% | 5,131,500 | 1兆8273億 | -0.13% | 25.41 | 3.33 |
| 02/03 | 1,804 | 1,836 | 1,783 | 1,807 | -3.16% | 6,091,500 | 1兆9031億 | +3.83% | 26.46 | 3.46 |
| 02/02 | 1,816 | 1,875 | 1,807 | 1,866 | +2.25% | 6,717,300 | 1兆9653億 | +7.22% | 27.33 | 3.58 |
| 02/01 | 1,760 | 1,827 | 1,748 | 1,825 | +5.25% | 7,694,400 | 1兆9221億 | +5.17% | 26.72 | 3.5 |
| 01/29 | 1,749 | 1,758 | 1,673 | 1,734 | +0.46% | 7,718,400 | 1兆8262億 | +0.04% | 25.39 | 3.32 |
| 01/28 | 1,709 | 1,745 | 1,690 | 1,726 | +0.96% | 3,748,500 | 1兆8178億 | -0.54% | 25.27 | 3.31 |
| 01/27 | 1,699 | 1,718 | 1,682 | 1,709 | +1.32% | 2,923,800 | 1兆8006億 | -1.65% | 25.04 | 3.28 |
| 01/26 | 1,669 | 1,709 | 1,661 | 1,687 | -0.04% | 3,510,900 | 1兆7771億 | -3.21% | 24.71 | 3.23 |
| 01/25 | 1,677 | 1,698 | 1,647 | 1,688 | +1.75% | 3,503,400 | 1兆7778億 | -3.34% | 24.72 | 3.24 |
| 01/22 | 1,623 | 1,662 | 1,594 | 1,659 | +4.56% | 6,769,800 | 1兆7472億 | -5.06% | 24.29 | 3.18 |
| 01/21 | 1,642 | 1,667 | 1,585 | 1,586 | -3.04% | 5,621,400 | 1兆6710億 | -9.35% | 23.23 | 3.04 |
| 01/20 | 1,693 | 1,699 | 1,631 | 1,636 | -3.39% | 4,499,100 | 1兆7233億 | -6.89% | 23.96 | 3.14 |
| 01/19 | 1,681 | 1,699 | 1,670 | 1,693 | +0.69% | 3,550,800 | 1兆7837億 | -3.9% | 24.8 | 3.25 |
| 01/18 | 1,667 | 1,688 | 1,655 | 1,682 | -1.08% | 3,182,700 | 1兆7714億 | -4.67% | 24.63 | 3.22 |
| 01/15 | 1,715 | 1,730 | 1,687 | 1,700 | -0.08% | 4,192,800 | 1兆7907億 | -3.85% | 24.9 | 3.26 |
| 01/14 | 1,721 | 1,732 | 1,667 | 1,701 | -3.64% | 6,816,600 | 1兆7921億 | -3.99% | 24.92 | 3.26 |
| 01/13 | 1,750 | 1,768 | 1,730 | 1,766 | +2.34% | 4,027,800 | 1兆8599億 | -0.64% | 25.86 | 3.39 |
| 01/12 | 1,736 | 1,757 | 1,717 | 1,725 | -1.63% | 6,301,800 | 1兆8174億 | -3.02% | 25.27 | 3.31 |
| 01/08 | 1,754 | 1,797 | 1,714 | 1,754 | -1.63% | 10,076,100 | 1兆8476億 | -1.68% | 25.69 | 3.36 |
| 01/07 | 1,765 | 1,789 | 1,737 | 1,783 | +1% | 5,001,900 | 1兆8782億 | -0.34% | 26.11 | 3.42 |
| 01/06 | 1,777 | 1,783 | 1,736 | 1,765 | +1.22% | 4,277,700 | 1兆8596億 | -1.38% | 25.86 | 3.38 |
| 01/05 | 1,763 | 1,770 | 1,724 | 1,744 | -2.11% | 4,920,900 | 1兆8371億 | -2.73% | 25.54 | 3.34 |
| 01/04 | 1,811 | 1,840 | 1,774 | 1,782 | -2.87% | 3,695,400 | 1兆8768億 | -0.91% | 26.1 | 3.42 |
| 2015 |
| 12/30 | 1,850 | 1,856 | 1,825 | 1,834 | -0.74% | 3,949,800 | 1兆9323億 | +1.85% | 26.87 | 3.52 |
| 12/29 | 1,824 | 1,860 | 1,823 | 1,848 | +1.93% | 3,742,800 | 1兆9466億 | +2.5% | 27.07 | 3.54 |
| 12/28 | 1,805 | 1,825 | 1,766 | 1,813 | +1.55% | 3,363,600 | 1兆9098億 | +0.5% | 26.55 | 3.48 |
| 12/25 | 1,733 | 1,791 | 1,733 | 1,785 | +2.57% | 2,951,700 | 1兆8806億 | -1.14% | 26.15 | 3.42 |
| 12/24 | 1,782 | 1,787 | 1,736 | 1,741 | -2.21% | 3,254,400 | 1兆8336億 | -3.72% | 25.49 | 3.34 |
| 12/22 | 1,785 | 1,797 | 1,780 | 1,780 | -0.45% | 2,603,100 | 1兆8750億 | -1.71% | 26.07 | 3.41 |
| 12/21 | 1,775 | 1,801 | 1,758 | 1,788 | -0.7% | 4,732,200 | 1兆8834億 | -1.27% | 26.19 | 3.43 |
| 12/18 | 1,830 | 1,888 | 1,800 | 1,801 | -1.15% | 6,891,300 | 1兆8968億 | -0.57% | 26.37 | 3.45 |
| 12/17 | 1,813 | 1,839 | 1,785 | 1,822 | +3.02% | 6,147,000 | 1兆9189億 | +0.64% | 26.68 | 3.49 |
| 12/16 | 1,739 | 1,769 | 1,715 | 1,768 | +3.21% | 5,685,600 | 1兆8627億 | -2.14% | 25.9 | 3.39 |
| 12/15 | 1,746 | 1,758 | 1,710 | 1,713 | -1.68% | 3,659,400 | 1兆8048億 | -5.18% | 25.09 | 3.28 |
| 12/14 | 1,730 | 1,746 | 1,724 | 1,743 | -1.34% | 4,041,900 | 1兆8357億 | -3.56% | 25.52 | 3.34 |
| 12/11 | 1,733 | 1,787 | 1,733 | 1,766 | +0.99% | 7,635,600 | 1兆8606億 | -2.2% | 25.87 | 3.39 |
| 12/10 | 1,732 | 1,770 | 1,724 | 1,749 | -0.17% | 4,440,300 | 1兆8424億 | -3% | 25.62 | 3.35 |
| 12/09 | 1,771 | 1,776 | 1,746 | 1,752 | -1.31% | 5,534,400 | 1兆8455億 | -2.56% | 25.66 | 3.36 |
| 12/08 | 1,808 | 1,818 | 1,772 | 1,775 | -1.82% | 4,570,500 | 1兆8701億 | -1.1% | 26 | 3.4 |
| 12/07 | 1,825 | 1,835 | 1,808 | 1,808 | +0.09% | 3,436,500 | 1兆9049億 | +0.97% | 26.49 | 3.47 |
| 12/04 | 1,797 | 1,819 | 1,794 | 1,807 | -1.63% | 4,447,500 | 1兆9031億 | +1.61% | 26.46 | 3.46 |
| 12/03 | 1,857 | 1,865 | 1,834 | 1,837 | -0.43% | 5,585,400 | 1兆9347億 | +4.12% | 26.9 | 3.52 |
| 12/02 | 1,854 | 1,872 | 1,842 | 1,845 | -1.51% | 6,432,900 | 1兆9431億 | +5.53% | 27.02 | 3.54 |
| 12/01 | 1,835 | 1,878 | 1,828 | 1,873 | +3.56% | 6,327,600 | 1兆9730億 | +8.27% | 27.43 | 3.59 |
| 11/30 | 1,838 | 1,839 | 1,806 | 1,809 | -2.23% | 6,373,500 | 1兆9052億 | +5.71% | 26.49 | 3.47 |
| 11/27 | 1,867 | 1,871 | 1,839 | 1,850 | -0.82% | 4,257,300 | 1兆9488億 | +9.27% | 27.1 | 3.55 |
| 11/26 | 1,873 | 1,878 | 1,862 | 1,865 | +0.13% | 3,954,300 | 1兆9649億 | +11.36% | 27.32 | 3.58 |
| 11/25 | 1,861 | 1,876 | 1,854 | 1,863 | -0.89% | 6,268,200 | 1兆9625億 | +12.43% | 27.29 | 3.57 |
| 11/24 | 1,878 | 1,896 | 1,862 | 1,880 | +0.07% | 6,451,800 | 1兆9800億 | +14.61% | 27.53 | 3.6 |
| 11/20 | 1,858 | 1,882 | 1,837 | 1,878 | +1.42% | 4,952,700 | 1兆9786億 | +15.87% | 27.51 | 3.6 |
| 11/19 | 1,857 | 1,870 | 1,841 | 1,852 | +0.73% | 4,805,700 | 1兆9509億 | +15.53% | 27.13 | 3.55 |
| 11/18 | 1,817 | 1,883 | 1,805 | 1,839 | +1.68% | 9,089,700 | 1兆9368億 | +16.15% | 26.93 | 3.53 |
| 11/17 | 1,800 | 1,820 | 1,789 | 1,808 | +1.27% | 6,633,600 | 1兆9049億 | +15.55% | 26.49 | 3.47 |
| 11/16 | 1,767 | 1,794 | 1,767 | 1,786 | -0.35% | 3,809,400 | 1兆8810億 | +15.35% | 26.15 | 3.42 |
| 11/13 | 1,762 | 1,798 | 1,753 | 1,792 | +1.07% | 5,763,900 | 1兆8877億 | +17.12% | 26.25 | 3.44 |
| 11/12 | 1,753 | 1,786 | 1,745 | 1,773 | +1.06% | 4,474,500 | 1兆8676億 | +17.03% | 25.97 | 3.4 |
| 11/11 | 1,734 | 1,763 | 1,727 | 1,754 | +0.19% | 4,607,100 | 1兆8480億 | +16.8% | 25.69 | 3.36 |
| 11/10 | 1,721 | 1,751 | 1,715 | 1,751 | +1.29% | 4,854,000 | 1兆8445億 | +17.44% | 25.65 | 3.36 |
| 11/09 | 1,710 | 1,733 | 1,703 | 1,729 | +1.29% | 5,716,200 | 1兆8209億 | +17.04% | 25.32 | 3.31 |
| 11/06 | 1,700 | 1,709 | 1,685 | 1,707 | +1.01% | 4,052,400 | 1兆7978億 | +16.34% | 25 | 3.27 |
| 11/05 | 1,662 | 1,708 | 1,657 | 1,690 | +3.09% | 8,965,800 | 1兆7799億 | +16.13% | 24.75 | 3.24 |
| 11/04 | 1,667 | 1,676 | 1,631 | 1,639 | -1.64% | 8,672,700 | 1兆7265億 | +13.5% | 24.01 | 3.14 |
