時価総額
2015/09/09～2016/02/09
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 |
| 02/09 | 528 | 535 | 506 | 512 | -7.25% | 755,000 | 344億5735万 | -12.33% | 7.64 | 0.86 |
| 02/08 | 537 | 566 | 537 | 552 | +1.66% | 426,000 | 371億4933万 | -6.12% | 8.24 | 0.93 |
| 02/05 | 537 | 545 | 520 | 543 | -7.5% | 580,000 | 365億4364万 | -8.28% | 8.1 | 0.91 |
| 02/04 | 594 | 603 | 580 | 587 | -2.81% | 286,000 | 395億481万 | -1.51% | 8.76 | 0.99 |
| 02/03 | 611 | 614 | 590 | 604 | -2.74% | 299,000 | 406億4891万 | +1% | 9.01 | 1.02 |
| 02/02 | 638 | 638 | 619 | 621 | -1.58% | 177,000 | 417億9300万 | +3.67% | 9.27 | 1.05 |
| 02/01 | 633 | 641 | 626 | 631 | +1.12% | 321,000 | 424億6599万 | +5.17% | 9.41 | 1.06 |
| 01/29 | 600 | 629 | 597 | 624 | +5.76% | 292,000 | 419億9490万 | +3.83% | 9.31 | 1.05 |
| 01/28 | 582 | 607 | 582 | 590 | -0.17% | 251,000 | 397億671万 | -1.99% | 8.8 | 0.99 |
| 01/27 | 572 | 594 | 572 | 591 | +4.05% | 183,000 | 397億7401万 | -2.31% | 8.82 | 1 |
| 01/26 | 576 | 579 | 558 | 568 | -2.74% | 207,000 | 382億2612万 | -6.58% | 8.47 | 0.96 |
| 01/25 | 579 | 599 | 572 | 584 | +2.64% | 355,000 | 393億292万 | -4.58% | 8.71 | 0.98 |
| 01/22 | 549 | 570 | 540 | 569 | +5.18% | 341,000 | 382億9342万 | -7.48% | 8.49 | 0.96 |
| 01/21 | 557 | 569 | 541 | 541 | -3.57% | 266,000 | 364億904万 | -12.74% | 8.07 | 0.91 |
| 01/20 | 583 | 588 | 560 | 561 | -2.94% | 226,000 | 377億5503万 | -10.38% | 8.37 | 0.94 |
| 01/19 | 566 | 588 | 564 | 578 | +3.03% | 239,000 | 388億9912万 | -8.4% | 8.62 | 0.97 |
| 01/18 | 554 | 575 | 554 | 561 | -2.26% | 283,000 | 377億5503万 | -11.79% | 8.37 | 0.94 |
| 01/15 | 583 | 599 | 571 | 574 | -1.54% | 186,000 | 386億2992万 | -10.59% | 8.56 | 0.97 |
| 01/14 | 584 | 593 | 574 | 583 | -3.95% | 199,000 | 392億3562万 | -10.03% | 8.7 | 0.98 |
| 01/13 | 585 | 610 | 585 | 607 | +3.94% | 176,000 | 408億5080万 | -7.04% | 9.06 | 1.02 |
| 01/12 | 592 | 600 | 582 | 584 | -3.31% | 205,000 | 393億292万 | -11.38% | 8.71 | 0.98 |
| 01/08 | 590 | 614 | 590 | 604 | +0.83% | 230,000 | 406億4891万 | -9.45% | 9.01 | 1.02 |
| 01/07 | 605 | 613 | 591 | 599 | -1.32% | 288,000 | 403億1241万 | -11.13% | 8.94 | 1.01 |
| 01/06 | 615 | 623 | 604 | 607 | -1.3% | 194,000 | 408億5080万 | -10.6% | 9.06 | 1.02 |
| 01/05 | 624 | 627 | 606 | 615 | -1.76% | 274,000 | 413億8920万 | -10.09% | 9.18 | 1.04 |
| 01/04 | 647 | 648 | 624 | 626 | -3.25% | 164,000 | 421億2950万 | -9.01% | 9.34 | 1.05 |
| 2015 |
| 12/30 | 650 | 652 | 643 | 647 | +0.94% | 152,000 | 435億4279万 | -6.64% | 9.65 | 1.15 |
| 12/29 | 635 | 644 | 629 | 641 | +0.16% | 207,000 | 431億3899万 | -8.03% | 9.56 | 1.14 |
| 12/28 | 627 | 644 | 627 | 640 | +2.07% | 223,000 | 430億7169万 | -8.57% | 9.55 | 1.14 |
| 12/25 | 634 | 647 | 623 | 627 | -2.64% | 322,000 | 421億9680万 | -11.06% | 9.36 | 1.11 |
| 12/24 | 655 | 663 | 643 | 644 | -1.08% | 276,000 | 433億4089万 | -9.17% | 9.61 | 1.14 |
| 12/22 | 650 | 657 | 647 | 651 | -0.61% | 156,000 | 438億1198万 | -8.82% | 9.71 | 1.15 |
| 12/21 | 655 | 657 | 642 | 655 | -0.3% | 203,000 | 440億8118万 | -8.77% | 9.77 | 1.16 |
| 12/18 | 662 | 674 | 655 | 657 | -1.5% | 312,000 | 442億1578万 | -9% | 9.8 | 1.17 |
| 12/17 | 682 | 684 | 665 | 667 | -0.74% | 328,000 | 448億8878万 | -8% | 9.95 | 1.18 |
| 12/16 | 671 | 680 | 669 | 672 | +0.3% | 188,000 | 452億2527万 | -7.69% | 10.03 | 1.19 |
| 12/15 | 675 | 684 | 668 | 670 | -1.47% | 124,000 | 450億9067万 | -8.22% | 10 | 1.19 |
| 12/14 | 677 | 685 | 670 | 680 | -2.44% | 161,000 | 457億6367万 | -7.1% | 10.15 | 1.21 |
| 12/11 | 693 | 705 | 693 | 697 | +1.31% | 207,000 | 469億776万 | -4.78% | 10.4 | 1.24 |
| 12/10 | 684 | 693 | 683 | 688 | -1.43% | 127,000 | 463億207万 | -6.01% | 10.27 | 1.22 |
| 12/09 | 708 | 709 | 693 | 698 | -1.41% | 164,000 | 469億7506万 | -4.64% | 10.41 | 1.24 |
| 12/08 | 712 | 714 | 702 | 708 | -1.8% | 262,000 | 476億4806万 | -3.15% | 10.56 | 1.26 |
| 12/07 | 731 | 735 | 718 | 721 | -0.28% | 410,000 | 485億2295万 | -1.23% | 10.76 | 1.28 |
| 12/04 | 752 | 753 | 719 | 723 | -5.49% | 737,000 | 486億5755万 | -0.69% | 10.79 | 1.28 |
| 12/03 | 770 | 774 | 763 | 765 | -0.65% | 369,000 | 514億8413万 | +5.23% | 11.41 | 1.36 |
| 12/02 | 770 | 776 | 753 | 770 | 0% | 498,000 | 518億2063万 | +6.21% | 11.49 | 1.37 |
| 12/01 | 758 | 770 | 740 | 770 | +3.63% | 634,000 | 518億2063万 | +6.65% | 11.49 | 1.37 |
| 11/30 | 732 | 744 | 728 | 743 | +1.5% | 219,000 | 500億354万 | +3.34% | 11.09 | 1.32 |
| 11/27 | 725 | 734 | 722 | 732 | +1.67% | 253,000 | 492億6325万 | +1.95% | 10.92 | 1.3 |
| 11/26 | 729 | 738 | 718 | 720 | -1.77% | 237,000 | 484億5565万 | +0.56% | 10.74 | 1.28 |
| 11/25 | 736 | 738 | 730 | 733 | -1.48% | 127,000 | 493億3054万 | +2.66% | 10.94 | 1.3 |
| 11/24 | 727 | 748 | 727 | 744 | +0.95% | 219,000 | 500億7084万 | +4.35% | 11.1 | 1.32 |
| 11/20 | 736 | 740 | 727 | 737 | -1.21% | 248,000 | 495億9974万 | +3.66% | 11 | 1.31 |
| 11/19 | 746 | 757 | 742 | 746 | +1.08% | 250,000 | 502億544万 | +5.07% | 11.13 | 1.32 |
| 11/18 | 772 | 773 | 735 | 738 | -4.03% | 425,000 | 496億6704万 | +4.38% | 11.01 | 1.31 |
| 11/17 | 758 | 774 | 758 | 769 | +2.67% | 522,000 | 517億5333万 | +9.08% | 11.47 | 1.36 |
| 11/16 | 722 | 750 | 722 | 749 | +0.54% | 346,000 | 504億734万 | +6.7% | 11.18 | 1.33 |
| 11/13 | 742 | 761 | 727 | 745 | +0.54% | 391,000 | 501億3814万 | +6.43% | 11.12 | 1.32 |
| 11/12 | 739 | 746 | 730 | 741 | +0.27% | 283,000 | 498億6894万 | +6.31% | 11.06 | 1.31 |
| 11/11 | 731 | 743 | 731 | 739 | +1.79% | 330,000 | 497億3434万 | +6.64% | 11.03 | 1.31 |
| 11/10 | 712 | 729 | 708 | 726 | +0.83% | 292,000 | 488億5945万 | +5.22% | 10.83 | 1.29 |
| 11/09 | 715 | 725 | 710 | 720 | +5.73% | 587,000 | 484億5565万 | +4.96% | 10.74 | 1.28 |
| 11/06 | 669 | 696 | 650 | 681 | -2.58% | 937,000 | 458億3097万 | -0.29% | 10.16 | 1.21 |
| 11/05 | 695 | 704 | 683 | 699 | +1.45% | 120,000 | 470億4236万 | +2.79% | 10.43 | 1.24 |
| 11/04 | 680 | 695 | 680 | 689 | +2.38% | 203,000 | 463億6937万 | +2.23% | 10.28 | 1.22 |
| 11/02 | 679 | 680 | 670 | 673 | -0.88% | 105,000 | 452億9257万 | +0.6% | 10.04 | 1.19 |
| 10/30 | 673 | 680 | 668 | 679 | +0.89% | 256,000 | 456億9637万 | +2.11% | 10.13 | 1.2 |
| 10/29 | 708 | 708 | 663 | 673 | -3.72% | 695,000 | 452億9257万 | +1.97% | 10.04 | 1.19 |
| 10/28 | 691 | 699 | 691 | 699 | +0.14% | 149,000 | 470億4236万 | +6.39% | 10.43 | 1.24 |
| 10/27 | 709 | 709 | 694 | 698 | -1.27% | 174,000 | 469億7506万 | +6.89% | 10.41 | 1.24 |
| 10/26 | 707 | 709 | 701 | 707 | 0% | 192,000 | 475億8076万 | +8.94% | 10.55 | 1.25 |
| 10/23 | 704 | 720 | 699 | 707 | +1.43% | 450,000 | 475億8076万 | +9.95% | 10.55 | 1.25 |
| 10/22 | 682 | 700 | 682 | 697 | +0.72% | 174,000 | 469億776万 | +9.25% | 10.4 | 1.24 |
| 10/21 | 671 | 697 | 665 | 692 | +1.76% | 137,000 | 465億7126万 | +9.32% | 10.33 | 1.23 |
| 10/20 | 684 | 693 | 675 | 680 | -2.02% | 187,000 | 457億6367万 | +8.11% | 10.15 | 1.21 |
| 10/19 | 694 | 704 | 680 | 694 | 0% | 186,000 | 467億586万 | +11.04% | 10.36 | 1.23 |
| 10/16 | 705 | 708 | 694 | 694 | -1.56% | 200,000 | 467億586万 | +12.12% | 10.36 | 1.23 |
| 10/15 | 674 | 712 | 674 | 705 | +3.83% | 487,000 | 474億4616万 | +15.01% | 10.52 | 1.25 |
| 10/14 | 693 | 693 | 678 | 679 | -2.44% | 239,000 | 456億9637万 | +11.86% | 10.13 | 1.2 |
| 10/13 | 690 | 704 | 686 | 696 | +1.02% | 448,000 | 468億4046万 | +15.61% | 10.38 | 1.23 |
| 10/09 | 690 | 697 | 676 | 689 | -0.14% | 304,000 | 463億6937万 | +15.41% | 10.28 | 1.22 |
| 10/08 | 685 | 707 | 683 | 690 | +1.17% | 640,000 | 464億3667万 | +16.55% | 10.3 | 1.22 |
| 10/07 | 669 | 686 | 666 | 682 | +5.08% | 801,000 | 458億9827万 | +15.99% | 10.18 | 1.21 |
| 10/06 | 648 | 655 | 644 | 649 | +1.41% | 161,000 | 436億7738万 | +10.94% | 9.68 | 1.15 |
| 10/05 | 647 | 647 | 630 | 640 | -1.39% | 219,000 | 430億7169万 | +9.78% | 9.55 | 1.14 |
| 10/02 | 633 | 658 | 633 | 649 | +1.09% | 260,000 | 436億7738万 | +11.7% | 9.68 | 1.15 |
| 10/01 | 629 | 648 | 622 | 642 | +8.45% | 711,000 | 432億629万 | +11.27% | 9.58 | 1.14 |
| 09/30 | 563 | 594 | 563 | 592 | +6.67% | 241,000 | 398億4131万 | +2.96% | 8.83 | 1.02 |
| 09/29 | 558 | 558 | 551 | 555 | -2.12% | 122,000 | 373億5123万 | -3.81% | 8.28 | 0.96 |
| 09/28 | 565 | 568 | 559 | 567 | -0.7% | 132,000 | 381億5882万 | -2.41% | 8.46 | 0.98 |
| 09/25 | 555 | 571 | 553 | 571 | +3.25% | 190,000 | 384億2802万 | -2.39% | 8.52 | 0.99 |
| 09/24 | 582 | 583 | 553 | 553 | -7.53% | 349,000 | 372億1663万 | -5.95% | 8.25 | 0.96 |
| 09/18 | 590 | 607 | 580 | 598 | -0.33% | 230,000 | 402億4511万 | +1.01% | 8.92 | 1.04 |
| 09/17 | 588 | 602 | 588 | 600 | +2.04% | 118,000 | 403億7971万 | +1.01% | 8.95 | 1.04 |
| 09/16 | 583 | 592 | 573 | 588 | +2.44% | 135,000 | 395億7211万 | -1.34% | 8.77 | 1.02 |
| 09/15 | 577 | 590 | 574 | 574 | -0.52% | 134,000 | 386億2992万 | -4.01% | 8.57 | 0.99 |
| 09/14 | 589 | 596 | 577 | 577 | -0.52% | 142,000 | 388億3182万 | -4.15% | 8.61 | 1 |
| 09/11 | 586 | 594 | 576 | 580 | 0% | 211,000 | 390億3372万 | -4.13% | 8.65 | 1 |
| 09/10 | 562 | 584 | 562 | 580 | 0% | 239,000 | 390億3372万 | -4.61% | 8.65 | 1 |
| 09/09 | 559 | 587 | 555 | 580 | +7.01% | 381,000 | 390億3372万 | -5.23% | 8.65 | 1 |
