時価総額
2016/01/20～2016/06/15
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 |
| 06/15 | 773 | 775 | 773 | 773 | 0% | 106,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/14 | 773 | 774 | 773 | 773 | -0.13% | 95,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/13 | 774 | 775 | 774 | 774 | 0% | 457,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/10 | 775 | 775 | 774 | 774 | 0% | 163,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/09 | 774 | 775 | 774 | 774 | 0% | 76,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/08 | 775 | 775 | 774 | 774 | 0% | 119,000 | 520億8983万 | +0.26% | 10.4 | 1.29 |
| 06/07 | 774 | 775 | 774 | 774 | 0% | 80,000 | 520億8983万 | +0.26% | 10.4 | 1.29 |
| 06/06 | 774 | 775 | 774 | 774 | 0% | 149,000 | 520億8983万 | +0.26% | 10.4 | 1.29 |
| 06/03 | 774 | 775 | 774 | 774 | 0% | 116,000 | 520億8983万 | +0.39% | 10.4 | 1.29 |
| 06/02 | 774 | 775 | 774 | 774 | -0.13% | 187,000 | 520億8983万 | +0.39% | 10.4 | 1.29 |
| 06/01 | 774 | 776 | 773 | 775 | -0.13% | 125,000 | 521億5712万 | +0.52% | 10.41 | 1.29 |
| 05/31 | 773 | 776 | 772 | 776 | +0.39% | 649,000 | 522億2442万 | +0.78% | 10.43 | 1.29 |
| 05/30 | 773 | 773 | 771 | 773 | +0.26% | 83,000 | 520億2253万 | +0.39% | 10.39 | 1.28 |
| 05/27 | 771 | 773 | 771 | 771 | 0% | 505,000 | 518億8793万 | +0.13% | 10.36 | 1.28 |
| 05/26 | 772 | 773 | 771 | 771 | -0.13% | 701,000 | 518億8793万 | +0.26% | 10.36 | 1.28 |
| 05/25 | 773 | 773 | 772 | 772 | 0% | 82,000 | 519億5523万 | +0.39% | 10.37 | 1.28 |
| 05/24 | 773 | 773 | 772 | 772 | -0.13% | 158,000 | 519億5523万 | +0.39% | 10.37 | 1.28 |
| 05/23 | 772 | 773 | 772 | 773 | 0% | 222,000 | 520億2253万 | +0.52% | 10.39 | 1.28 |
| 05/20 | 773 | 773 | 772 | 773 | 0% | 285,000 | 520億2253万 | +0.65% | 10.39 | 1.28 |
| 05/19 | 773 | 773 | 772 | 773 | 0% | 150,000 | 520億2253万 | +0.65% | 10.39 | 1.28 |
| 05/18 | 772 | 773 | 772 | 773 | 0% | 348,000 | 520億2253万 | +0.65% | 10.39 | 1.28 |
| 05/17 | 772 | 773 | 771 | 773 | +0.26% | 238,000 | 520億2253万 | +0.65% | 10.39 | 1.28 |
| 05/16 | 771 | 773 | 771 | 771 | -0.13% | 1,158,000 | 518億8793万 | +0.52% | 10.36 | 1.28 |
| 05/13 | 771 | 772 | 770 | 772 | +0.26% | 786,000 | 519億5523万 | +0.65% | 10.37 | 1.28 |
| 05/12 | 770 | 771 | 770 | 770 | -0.13% | 604,000 | 518億2063万 | +0.39% | 10.35 | 1.28 |
| 05/11 | 771 | 772 | 770 | 771 | 0% | 922,000 | 518億8793万 | +0.52% | 10.36 | 1.28 |
| 05/10 | 771 | 771 | 770 | 771 | +0.13% | 445,000 | 518億8793万 | +0.52% | 10.36 | 1.28 |
| 05/09 | 770 | 772 | 769 | 770 | +0.13% | 500,000 | 518億2063万 | +0.39% | 10.35 | 1.28 |
| 05/06 | 766 | 771 | 766 | 769 | +0.26% | 815,000 | 517億5333万 | +0.26% | 10.33 | 1.28 |
| 05/02 | 766 | 767 | 765 | 767 | +0.13% | 800,000 | 516億1873万 | 0% | 10.31 | 1.27 |
| 04/28 | 767 | 767 | 766 | 766 | -0.13% | 1,094,000 | 515億5143万 | -0.13% | 10.29 | 1.27 |
| 04/27 | 766 | 767 | 766 | 767 | +0.13% | 626,000 | 516億1873万 | 0% | 10.31 | 1.27 |
| 04/26 | 766 | 767 | 766 | 766 | -0.13% | 316,000 | 515億5143万 | -0.13% | 10.29 | 1.27 |
| 04/25 | 766 | 767 | 766 | 767 | +0.13% | 367,000 | 516億1873万 | 0% | 10.31 | 1.27 |
| 04/22 | 766 | 766 | 765 | 766 | +0.13% | 470,000 | 515億5143万 | -0.13% | 10.29 | 1.27 |
| 04/21 | 766 | 766 | 765 | 765 | 0% | 470,000 | 514億8413万 | -0.26% | 10.28 | 1.27 |
| 04/20 | 766 | 766 | 765 | 765 | 0% | 333,000 | 514億8413万 | -0.26% | 10.28 | 1.27 |
| 04/19 | 765 | 766 | 765 | 765 | 0% | 282,000 | 514億8413万 | -0.39% | 10.28 | 1.27 |
| 04/18 | 765 | 766 | 765 | 765 | 0% | 403,000 | 514億8413万 | -0.39% | 10.28 | 1.27 |
| 04/15 | 765 | 766 | 764 | 765 | -0.13% | 470,000 | 514億8413万 | +0.13% | 10.28 | 1.27 |
| 04/14 | 767 | 767 | 764 | 766 | 0% | 1,044,000 | 515億5143万 | +1.19% | 10.29 | 1.27 |
| 04/13 | 767 | 768 | 766 | 766 | 0% | 860,000 | 515億5143万 | +2.41% | 10.29 | 1.27 |
| 04/12 | 768 | 768 | 766 | 766 | -0.13% | 1,281,000 | 515億5143万 | +3.51% | 10.29 | 1.27 |
| 04/11 | 767 | 768 | 767 | 767 | 0% | 485,000 | 516億1873万 | +4.78% | 10.31 | 1.27 |
| 04/08 | 768 | 768 | 767 | 767 | 0% | 407,000 | 516億1873万 | +5.94% | 10.31 | 1.27 |
| 04/07 | 768 | 768 | 767 | 767 | 0% | 413,000 | 516億1873万 | +7.27% | 10.31 | 1.27 |
| 04/06 | 768 | 769 | 767 | 767 | 0% | 935,000 | 516億1873万 | +8.49% | 10.31 | 1.27 |
| 04/05 | 768 | 768 | 767 | 767 | 0% | 333,000 | 516億1873万 | +9.73% | 10.31 | 1.27 |
| 04/04 | 767 | 768 | 767 | 767 | 0% | 698,000 | 516億1873万 | +11% | 10.31 | 1.27 |
| 04/01 | 767 | 769 | 767 | 767 | 0% | 585,000 | 516億1873万 | +12.46% | 10.31 | 1.27 |
| 03/31 | 768 | 769 | 767 | 767 | -0.13% | 1,383,000 | 516億1873万 | +13.8% | 11.44 | 1.29 |
| 03/30 | 769 | 770 | 768 | 768 | -0.13% | 1,261,000 | 516億8603万 | +15.49% | 11.46 | 1.29 |
| 03/29 | 768 | 769 | 768 | 769 | 0% | 623,000 | 517億5333万 | +17.4% | 11.47 | 1.29 |
| 03/28 | 769 | 769 | 768 | 769 | 0% | 527,000 | 517億5333万 | +19.22% | 11.47 | 1.29 |
| 03/25 | 769 | 770 | 768 | 769 | +0.13% | 669,000 | 517億5333万 | +21.1% | 11.47 | 1.29 |
| 03/24 | 769 | 770 | 767 | 768 | 0% | 801,000 | 516億8603万 | +22.68% | 11.46 | 1.29 |
| 03/23 | 769 | 769 | 768 | 768 | 0% | 682,000 | 516億8603万 | +24.68% | 11.46 | 1.29 |
| 03/22 | 771 | 771 | 768 | 768 | -0.39% | 572,000 | 516億8603万 | +26.73% | 11.46 | 1.29 |
| 03/18 | 770 | 771 | 769 | 771 | +0.13% | 1,172,000 | 518億8793万 | +29.36% | 11.5 | 1.3 |
| 03/17 | 769 | 770 | 769 | 770 | +0.13% | 818,000 | 518億2063万 | +31.85% | 11.49 | 1.3 |
| 03/16 | 770 | 771 | 769 | 769 | -0.26% | 711,000 | 517億5333万 | +34.21% | 11.47 | 1.29 |
| 03/15 | 772 | 773 | 770 | 771 | -0.13% | 1,989,000 | 518億8793万 | +36.94% | 11.5 | 1.3 |
| 03/14 | 770 | 775 | 769 | 772 | +13.53% | 3,205,000 | 519億5523万 | +39.35% | 11.52 | 1.3 |
| 03/11 | 680 | 680 | 680 | 680 | +17.24% | 161,000 | 457億6367万 | +24.77% | 10.15 | 1.15 |
| 03/10 | 554 | 584 | 554 | 580 | +5.65% | 300,000 | 390億3372万 | +7.21% | 8.65 | 0.98 |
| 03/09 | 552 | 554 | 544 | 549 | -0.9% | 207,000 | 369億4743万 | +1.29% | 8.19 | 0.92 |
| 03/08 | 561 | 567 | 551 | 554 | -0.89% | 239,000 | 372億8393万 | +1.65% | 8.27 | 0.93 |
| 03/07 | 566 | 572 | 558 | 559 | -1.41% | 183,000 | 376億2043万 | +2.01% | 8.34 | 0.94 |
| 03/04 | 554 | 570 | 554 | 567 | +0.89% | 247,000 | 381億5882万 | +2.9% | 8.46 | 0.95 |
| 03/03 | 555 | 565 | 552 | 562 | -0.53% | 295,000 | 378億2233万 | +1.81% | 8.39 | 0.95 |
| 03/02 | 556 | 573 | 556 | 565 | +3.1% | 284,000 | 380億2422万 | +2.17% | 8.43 | 0.95 |
| 03/01 | 566 | 574 | 538 | 548 | -4.03% | 320,000 | 368億8013万 | -0.9% | 8.18 | 0.92 |
| 02/29 | 569 | 589 | 569 | 571 | +2.33% | 470,000 | 384億2802万 | +3.07% | 8.52 | 0.96 |
| 02/26 | 556 | 563 | 553 | 558 | 0% | 169,000 | 375億5313万 | +0.72% | 8.33 | 0.94 |
| 02/25 | 532 | 564 | 532 | 558 | +4.1% | 270,000 | 375億5313万 | +0.72% | 8.33 | 0.94 |
| 02/24 | 521 | 538 | 521 | 536 | +2.68% | 264,000 | 360億7254万 | -3.25% | 8 | 0.9 |
| 02/23 | 524 | 536 | 520 | 522 | -0.38% | 144,000 | 351億3035万 | -5.95% | 7.79 | 0.88 |
| 02/22 | 517 | 529 | 515 | 524 | +0.58% | 184,000 | 352億6494万 | -5.92% | 7.82 | 0.88 |
| 02/19 | 530 | 530 | 510 | 521 | -2.8% | 204,000 | 350億6305万 | -6.8% | 7.77 | 0.88 |
| 02/18 | 513 | 548 | 513 | 536 | +4.48% | 271,000 | 360億7254万 | -4.46% | 8 | 0.9 |
| 02/17 | 512 | 523 | 503 | 513 | -1.35% | 329,000 | 345億2465万 | -9.04% | 7.65 | 0.86 |
| 02/16 | 506 | 533 | 504 | 520 | +0.78% | 354,000 | 349億9575万 | -8.29% | 7.76 | 0.88 |
| 02/15 | 482 | 520 | 481 | 516 | +8.86% | 371,000 | 347億2655万 | -9.47% | 7.7 | 0.87 |
| 02/12 | 478 | 493 | 472 | 474 | -5.39% | 621,000 | 318億9997万 | -17.42% | 7.07 | 0.8 |
| 02/10 | 510 | 519 | 490 | 501 | -2.15% | 391,000 | 337億1706万 | -13.47% | 7.47 | 0.84 |
| 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 |
