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 | 11,430 | 11,430 | 10,930 | 10,950 | -2.93% | 399,600 | 6634億8832万 | +4.64% | 33.48 | 4.24 |
| 03/30 | 11,350 | 11,530 | 11,240 | 11,280 | 0% | 329,400 | 6834億8386万 | +8.39% | 34.49 | 4.37 |
| 03/29 | 11,120 | 11,290 | 11,010 | 11,280 | +0.8% | 247,900 | 6834億8386万 | +9.11% | 34.49 | 4.37 |
| 03/28 | 10,950 | 11,200 | 10,940 | 11,190 | +2.66% | 304,500 | 6780億3053万 | +8.97% | 34.22 | 4.33 |
| 03/25 | 10,860 | 10,990 | 10,810 | 10,900 | +0.93% | 236,900 | 6604億5869万 | +6.99% | 33.33 | 4.22 |
| 03/24 | 10,520 | 10,830 | 10,480 | 10,800 | +3.35% | 363,900 | 6543億9944万 | +6.78% | 33.02 | 4.18 |
| 03/23 | 10,620 | 10,660 | 10,380 | 10,450 | -1.42% | 314,600 | 6331億9205万 | +4.17% | 31.95 | 4.04 |
| 03/22 | 10,350 | 10,610 | 10,350 | 10,600 | +1.83% | 400,600 | 6422億8093万 | +6.29% | 32.41 | 4.1 |
| 03/18 | 10,750 | 10,780 | 10,320 | 10,410 | -3.79% | 550,800 | 6307億6835万 | +5.17% | 31.83 | 4.03 |
| 03/17 | 10,790 | 11,000 | 10,730 | 10,820 | +1.41% | 502,000 | 6556億1129万 | +10.36% | 33.09 | 4.19 |
| 03/16 | 10,620 | 10,850 | 10,550 | 10,670 | +0.47% | 320,600 | 6465億2241万 | +9.9% | 32.63 | 4.13 |
| 03/15 | 10,450 | 10,650 | 10,390 | 10,620 | +0.19% | 273,700 | 6434億9278万 | +10.07% | 32.47 | 4.11 |
| 03/14 | 10,500 | 10,750 | 10,350 | 10,600 | +3.01% | 444,800 | 6422億8093万 | +10.18% | 32.41 | 4.1 |
| 03/11 | 10,120 | 10,380 | 9,990 | 10,290 | +0.39% | 336,200 | 6234億9724万 | +7.4% | 31.47 | 3.98 |
| 03/10 | 9,990 | 10,270 | 9,950 | 10,250 | +4.38% | 449,600 | 6210億7354万 | +7.11% | 31.34 | 3.97 |
| 03/09 | 9,930 | 9,980 | 9,710 | 9,820 | -2% | 365,200 | 5950億1875万 | +2.48% | 30.03 | 3.8 |
| 03/08 | 10,100 | 10,190 | 9,870 | 10,020 | -2.05% | 478,900 | 6071億3726万 | +4.01% | 30.64 | 3.88 |
| 03/07 | 10,360 | 10,360 | 10,060 | 10,230 | -0.97% | 409,100 | 6198億6169万 | +5.54% | 31.28 | 3.96 |
| 03/04 | 10,280 | 10,370 | 10,090 | 10,330 | -0.58% | 352,300 | 6259億2094万 | +6.22% | 31.59 | 4 |
| 03/03 | 10,460 | 10,590 | 10,150 | 10,390 | -0.19% | 466,200 | 6295億5650万 | +6.79% | 31.77 | 4.02 |
| 03/02 | 10,390 | 10,490 | 10,240 | 10,410 | +2.76% | 459,200 | 6307億6835万 | +7.18% | 31.83 | 4.03 |
| 03/01 | 9,900 | 10,300 | 9,820 | 10,130 | +4.33% | 771,300 | 6138億244万 | +4.55% | 30.98 | 3.92 |
| 02/29 | 9,800 | 10,070 | 9,710 | 9,710 | +0.21% | 532,900 | 5883億5357万 | +0.25% | 29.69 | 3.76 |
| 02/26 | 9,770 | 9,860 | 9,660 | 9,690 | -0.62% | 332,000 | 5871億4172万 | +0.02% | 29.63 | 3.75 |
| 02/25 | 9,640 | 9,850 | 9,600 | 9,750 | +2.2% | 342,600 | 5907億7727万 | +0.88% | 29.81 | 3.77 |
| 02/24 | 9,430 | 9,600 | 9,360 | 9,540 | -0.1% | 359,700 | 5780億5284万 | -1.12% | 29.17 | 3.69 |
| 02/23 | 9,620 | 9,730 | 9,430 | 9,550 | -0.1% | 583,400 | 5786億5876万 | -1.03% | 29.2 | 3.7 |
| 02/22 | 9,120 | 9,580 | 9,050 | 9,560 | +4.48% | 619,000 | 5792億6469万 | -0.95% | 29.23 | 3.7 |
| 02/19 | 8,950 | 9,240 | 8,950 | 9,150 | +1.1% | 480,700 | 5544億2175万 | -5.24% | 27.98 | 3.54 |
| 02/18 | 9,040 | 9,280 | 8,960 | 9,050 | +3.19% | 510,500 | 5483億6249万 | -6.49% | 27.67 | 3.5 |
| 02/17 | 8,920 | 9,140 | 8,630 | 8,770 | -2.23% | 636,900 | 5313億9658万 | -9.77% | 26.82 | 3.39 |
| 02/16 | 8,650 | 9,230 | 8,610 | 8,970 | +2.75% | 865,300 | 5435億1509万 | -8.05% | 27.43 | 3.47 |
| 02/15 | 8,570 | 8,800 | 8,330 | 8,730 | +8.45% | 676,300 | 5289億7288万 | -11.01% | 26.7 | 3.38 |
| 02/12 | 7,920 | 8,300 | 7,700 | 8,050 | -4.62% | 1,367,300 | 4877億6995万 | -18.51% | 24.62 | 3.12 |
| 02/10 | 9,110 | 9,180 | 8,240 | 8,440 | -7.76% | 1,376,600 | 5114億104万 | -15.41% | 25.81 | 3.27 |
| 02/09 | 9,600 | 9,730 | 9,040 | 9,150 | -8.04% | 889,800 | 5544億2175万 | -9.1% | 27.98 | 3.54 |
| 02/08 | 9,700 | 10,040 | 9,510 | 9,950 | +3.65% | 581,300 | 6028億9578万 | -1.73% | 30.43 | 3.85 |
| 02/05 | 9,810 | 9,880 | 9,470 | 9,600 | -4.1% | 626,000 | 5816億8839万 | -5.68% | 29.36 | 3.72 |
| 02/04 | 10,510 | 10,580 | 9,970 | 10,010 | -5.12% | 739,300 | 6065億3133万 | -2.23% | 30.61 | 3.87 |
| 02/03 | 10,830 | 11,010 | 10,430 | 10,550 | -5.21% | 1,006,700 | 6392億5130万 | +2.62% | 32.26 | 4.08 |
| 02/02 | 11,230 | 11,460 | 11,070 | 11,130 | -3.05% | 718,300 | 6743億9498万 | +8.01% | 34.03 | 4.31 |
| 02/01 | 11,340 | 11,590 | 11,000 | 11,480 | +3.99% | 875,400 | 6956億237万 | +11.46% | 35.1 | 4.44 |
| 01/29 | 10,500 | 11,110 | 10,470 | 11,040 | +5.85% | 889,800 | 6689億4165万 | +7.29% | 33.76 | 4.27 |
| 01/28 | 10,080 | 10,520 | 10,060 | 10,430 | +4.4% | 887,100 | 6319億8020万 | +1.29% | 31.89 | 4.04 |
| 01/27 | 10,010 | 10,040 | 9,860 | 9,990 | +1.83% | 458,100 | 6053億1948万 | -3.31% | 30.55 | 3.87 |
| 01/26 | 9,940 | 9,960 | 9,770 | 9,810 | -2.39% | 386,900 | 5944億1282万 | -5.59% | 30 | 3.8 |
| 01/25 | 9,780 | 10,130 | 9,770 | 10,050 | +2.87% | 465,500 | 6089億5503万 | -3.74% | 30.73 | 3.89 |
| 01/22 | 9,550 | 9,860 | 9,210 | 9,770 | +7.36% | 983,800 | 5919億8912万 | -6.72% | 29.88 | 3.78 |
| 01/21 | 9,430 | 9,580 | 9,100 | 9,100 | -2.47% | 638,100 | 5513億9212万 | -13.56% | 27.83 | 3.52 |
| 01/20 | 9,620 | 9,690 | 9,310 | 9,330 | -2.51% | 424,700 | 5653億2840万 | -12.18% | 28.53 | 3.61 |
| 01/19 | 9,510 | 9,690 | 9,370 | 9,570 | -0.42% | 473,300 | 5798億7061万 | -10.72% | 29.26 | 3.7 |
| 01/18 | 9,380 | 9,660 | 9,240 | 9,610 | -0.62% | 800,000 | 5822億9431万 | -11.07% | 29.39 | 3.72 |
| 01/15 | 9,920 | 9,970 | 9,560 | 9,670 | -0.41% | 481,400 | 5859億2987万 | -11.33% | 29.57 | 3.74 |
| 01/14 | 9,830 | 10,020 | 9,520 | 9,710 | -3.67% | 770,900 | 5883億5357万 | -11.81% | 29.69 | 3.76 |
| 01/13 | 9,860 | 10,150 | 9,830 | 10,080 | +4.35% | 787,200 | 6107億7281万 | -9.34% | 30.82 | 3.9 |
| 01/12 | 10,060 | 10,240 | 9,630 | 9,660 | -6.67% | 881,700 | 5853億2394万 | -13.95% | 29.54 | 3.74 |
| 01/08 | 10,310 | 10,470 | 10,160 | 10,350 | -0.58% | 522,600 | 6271億3279万 | -8.81% | 31.65 | 4.01 |
| 01/07 | 10,510 | 10,700 | 10,300 | 10,410 | -1.33% | 536,100 | 6307億6835万 | -9.05% | 31.83 | 4.03 |
| 01/06 | 10,650 | 10,880 | 10,420 | 10,550 | -0.94% | 526,600 | 6392億5130万 | -8.62% | 32.26 | 4.08 |
| 01/05 | 10,550 | 10,780 | 10,230 | 10,650 | +0.19% | 901,600 | 6453億1056万 | -8.55% | 32.57 | 4.12 |
| 01/04 | 11,130 | 11,260 | 10,590 | 10,630 | -5.68% | 728,800 | 6440億9871万 | -9.56% | 32.51 | 4.11 |
| 2015 |
| 12/30 | 11,050 | 11,340 | 10,940 | 11,270 | +1.53% | 327,000 | 6828億7793万 | -4.83% | 34.46 | 4.36 |
| 12/29 | 11,140 | 11,350 | 10,820 | 11,100 | +0.18% | 388,400 | 6725億7720万 | -6.79% | 33.94 | 4.3 |
| 12/28 | 11,100 | 11,200 | 10,640 | 11,080 | -0.72% | 614,700 | 6713億6535万 | -7.48% | 33.88 | 4.29 |
| 12/25 | 10,960 | 11,300 | 10,920 | 11,160 | +1.36% | 247,900 | 6762億1275万 | -7.11% | 34.13 | 4.32 |
| 12/24 | 11,320 | 11,340 | 10,950 | 11,010 | -1.87% | 346,200 | 6671億2387万 | -8.48% | 33.67 | 4.26 |
| 12/22 | 11,170 | 11,360 | 11,110 | 11,220 | 0% | 275,300 | 6798億4831万 | -6.86% | 34.31 | 4.34 |
| 12/21 | 11,340 | 11,500 | 11,030 | 11,220 | -0.8% | 533,400 | 6798億4831万 | -6.95% | 34.31 | 4.34 |
| 12/18 | 11,520 | 11,820 | 11,300 | 11,310 | -1.22% | 789,200 | 6853億163万 | -6.38% | 34.58 | 4.38 |
| 12/17 | 11,460 | 11,740 | 11,400 | 11,450 | +3.81% | 931,000 | 6937億8459万 | -5.36% | 35.01 | 4.43 |
| 12/16 | 11,150 | 11,200 | 10,580 | 11,030 | +1.01% | 889,100 | 6683億3572万 | -8.95% | 33.73 | 4.27 |
| 12/15 | 11,290 | 11,450 | 10,840 | 10,920 | -1.8% | 993,600 | 6616億7054万 | -9.98% | 33.39 | 4.23 |
| 12/14 | 11,220 | 11,260 | 10,930 | 11,120 | -3.3% | 654,600 | 6737億8905万 | -8.5% | 34 | 4.3 |
| 12/11 | 11,500 | 11,710 | 11,400 | 11,500 | -1.63% | 616,400 | 6968億1422万 | -5.46% | 35.17 | 4.45 |
| 12/10 | 11,550 | 11,890 | 11,380 | 11,690 | -0.6% | 932,500 | 7083億2680万 | -3.88% | 35.75 | 4.52 |
| 12/09 | 12,010 | 12,100 | 11,680 | 11,760 | -2.81% | 652,800 | 7125億6828万 | -3.33% | 35.96 | 4.55 |
| 12/08 | 12,280 | 12,480 | 12,030 | 12,100 | -1.39% | 528,400 | 7331億6974万 | -0.6% | 37 | 4.68 |
| 12/07 | 12,460 | 12,530 | 12,180 | 12,270 | -1.05% | 584,200 | 7434億7047万 | +0.87% | 37.52 | 4.75 |
| 12/04 | 12,490 | 12,630 | 12,330 | 12,400 | -3.05% | 334,200 | 7513億4750万 | +2.21% | 37.92 | 4.8 |
| 12/03 | 12,820 | 12,870 | 12,630 | 12,790 | +0.16% | 303,800 | 7749億7859万 | +5.66% | 39.11 | 4.95 |
| 12/02 | 12,740 | 12,930 | 12,570 | 12,770 | +0.16% | 571,400 | 7737億6674万 | +5.87% | 39.05 | 4.94 |
| 12/01 | 12,930 | 12,980 | 12,700 | 12,750 | -1.01% | 492,300 | 7725億5489万 | +6.08% | 38.99 | 4.93 |
| 11/30 | 13,020 | 13,030 | 12,790 | 12,880 | -1.38% | 436,600 | 7804億3192万 | +7.49% | 39.39 | 4.99 |
| 11/27 | 13,270 | 13,380 | 12,940 | 13,060 | -2.25% | 344,600 | 7913億3858万 | +9.55% | 39.94 | 5.05 |
| 11/26 | 12,860 | 13,430 | 12,830 | 13,360 | +4.13% | 563,700 | 8095億1634万 | +12.76% | 40.85 | 5.17 |
| 11/25 | 12,960 | 12,990 | 12,650 | 12,830 | -0.93% | 291,200 | 7774億230万 | +9.02% | 39.23 | 4.97 |
| 11/24 | 12,810 | 13,250 | 12,810 | 12,950 | +1.41% | 650,900 | 7846億7340万 | +10.52% | 39.6 | 5.01 |
| 11/20 | 12,140 | 12,780 | 12,100 | 12,770 | +6.06% | 900,700 | 7737億6674万 | +9.66% | 39.05 | 4.94 |
| 11/19 | 11,750 | 12,080 | 11,690 | 12,040 | +4.24% | 907,400 | 7295億3419万 | +3.94% | 36.82 | 4.66 |
| 11/18 | 11,540 | 11,730 | 11,440 | 11,550 | +1.05% | 353,900 | 6998億4384万 | +0.05% | 35.32 | 4.47 |
| 11/17 | 11,570 | 11,650 | 11,400 | 11,430 | -0.52% | 375,100 | 6925億7274万 | -0.88% | 34.95 | 4.42 |
| 11/16 | 11,550 | 11,640 | 11,280 | 11,490 | -2.63% | 408,600 | 6962億829万 | -0.16% | 35.13 | 4.45 |
| 11/13 | 11,590 | 11,810 | 11,530 | 11,800 | +0.6% | 264,300 | 7149億9198万 | +2.72% | 36.08 | 4.57 |
| 11/12 | 11,850 | 11,960 | 11,700 | 11,730 | -1.01% | 336,000 | 7107億5050万 | +2.2% | 35.87 | 4.54 |
| 11/11 | 11,500 | 11,880 | 11,490 | 11,850 | +3.49% | 581,600 | 7180億2161万 | +3.19% | 36.24 | 4.59 |
| 11/10 | 11,380 | 11,600 | 11,300 | 11,450 | -0.35% | 364,500 | 6937億8459万 | -0.26% | 35.01 | 4.43 |
| 11/09 | 11,420 | 11,560 | 11,380 | 11,490 | +0.79% | 440,100 | 6962億829万 | +0.1% | 35.13 | 4.45 |
| 11/06 | 11,500 | 11,610 | 11,320 | 11,400 | -0.26% | 465,500 | 6907億5496万 | -0.58% | 34.86 | 4.41 |
| 11/05 | 11,650 | 11,750 | 11,320 | 11,430 | -2.89% | 690,100 | 6925億7274万 | -0.12% | 34.95 | 4.42 |
| 11/04 | 12,180 | 12,200 | 11,720 | 11,770 | -1.59% | 579,500 | 7131億7420万 | +3.23% | 35.99 | 4.56 |
