時価総額
2015/10/23～2016/03/31
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 | 592 | 608 | 592 | 607 | +0.83% | 4,700 | 80億3243万 | -0.65% | 17.87 | 0.92 |
| 03/30 | 602 | 603 | 600 | 602 | -1.15% | 1,100 | 79億6626万 | -1.47% | 17.72 | 0.91 |
| 03/29 | 598 | 609 | 598 | 609 | -0.16% | 2,700 | 80億5889万 | -0.49% | 17.93 | 0.92 |
| 03/28 | 610 | 610 | 610 | 610 | +0.33% | 300 | 80億7213万 | -0.33% | 17.96 | 0.92 |
| 03/25 | 609 | 609 | 600 | 608 | -0.33% | 4,600 | 80億4566万 | -0.65% | 17.9 | 0.92 |
| 03/24 | 605 | 610 | 604 | 610 | 0% | 500 | 80億7213万 | -0.33% | 17.96 | 0.92 |
| 03/17 | 610 | 613 | 602 | 610 | 0% | 6,000 | 80億7213万 | -0.49% | 17.96 | 0.92 |
| 03/16 | 610 | 610 | 610 | 610 | 0% | 200 | 80億7213万 | -0.49% | 17.96 | 0.92 |
| 03/15 | 610 | 610 | 610 | 610 | 0% | 200 | 80億7213万 | -0.65% | 17.96 | 0.92 |
| 03/14 | 610 | 610 | 610 | 610 | +1.33% | 200 | 80億7213万 | -0.65% | 17.96 | 0.92 |
| 03/11 | 601 | 610 | 600 | 602 | -0.82% | 7,300 | 79億6626万 | -2.11% | 17.72 | 0.91 |
| 03/10 | 600 | 607 | 600 | 607 | -0.49% | 9,200 | 80億3243万 | -1.46% | 17.87 | 0.92 |
| 03/09 | 602 | 610 | 600 | 610 | -1.45% | 3,700 | 80億7213万 | -1.13% | 17.96 | 0.92 |
| 03/08 | 603 | 619 | 603 | 619 | +1.64% | 8,500 | 81億9122万 | +0.32% | 18.22 | 0.93 |
| 03/07 | 609 | 609 | 609 | 609 | 0% | 6,100 | 80億5889万 | -1.3% | 17.93 | 0.92 |
| 03/04 | 610 | 610 | 609 | 609 | -0.65% | 400 | 80億5889万 | -1.46% | 17.93 | 0.92 |
| 03/02 | 610 | 613 | 610 | 613 | -0.33% | 1,100 | 81億1182万 | -0.81% | 18.05 | 0.93 |
| 03/01 | 610 | 615 | 610 | 615 | -0.81% | 1,300 | 81億3829万 | -0.65% | 18.1 | 0.93 |
| 02/26 | 612 | 620 | 612 | 620 | +1.31% | 3,200 | 82億446万 | +0.16% | 18.25 | 0.94 |
| 02/25 | 612 | 612 | 601 | 612 | -0.16% | 5,500 | 80億9859万 | -1.29% | 18.02 | 0.92 |
| 02/24 | 605 | 613 | 605 | 613 | -0.16% | 1,800 | 81億1182万 | -1.13% | 18.05 | 0.93 |
| 02/23 | 609 | 614 | 607 | 614 | 0% | 1,700 | 81億2506万 | -1.13% | 18.07 | 0.93 |
| 02/22 | 613 | 619 | 609 | 614 | -0.16% | 8,200 | 81億2506万 | -1.13% | 18.07 | 0.93 |
| 02/19 | 606 | 615 | 603 | 615 | -0.32% | 1,400 | 81億3829万 | -0.97% | 18.1 | 0.93 |
| 02/18 | 613 | 618 | 608 | 617 | +0.16% | 10,400 | 81億6476万 | -0.8% | 18.16 | 0.93 |
| 02/17 | 616 | 616 | 616 | 616 | 0% | 200 | 81億5152万 | -1.12% | 18.13 | 0.93 |
| 02/16 | 610 | 616 | 590 | 616 | -0.65% | 1,000 | 81億5152万 | -1.28% | 18.13 | 0.93 |
| 02/15 | 600 | 620 | 600 | 620 | +3.33% | 35,300 | 82億446万 | -0.8% | 18.25 | 0.94 |
| 02/12 | 602 | 606 | 588 | 600 | -1.96% | 13,900 | 79億3980万 | -4.15% | 17.66 | 0.91 |
| 02/10 | 615 | 620 | 606 | 612 | -1.29% | 9,100 | 80億9859万 | -2.55% | 18.02 | 0.92 |
| 02/09 | 620 | 620 | 604 | 620 | -0.64% | 17,100 | 82億446万 | -1.43% | 18.25 | 0.94 |
| 02/08 | 616 | 624 | 610 | 624 | 0% | 7,100 | 82億5739万 | -0.95% | 18.37 | 0.94 |
| 02/05 | 617 | 624 | 617 | 624 | -0.48% | 2,300 | 82億5739万 | -1.11% | 18.37 | 0.94 |
| 02/02 | 624 | 630 | 613 | 627 | -1.26% | 15,100 | 82億9709万 | -0.79% | 18.46 | 0.95 |
| 02/01 | 635 | 636 | 628 | 635 | +0.79% | 2,000 | 84億295万 | +0.32% | 18.69 | 0.96 |
| 01/29 | 620 | 635 | 620 | 630 | +1.61% | 25,200 | 83億3679万 | -0.47% | 18.55 | 0.95 |
| 01/28 | 615 | 622 | 613 | 620 | +0.98% | 2,200 | 82億446万 | -2.05% | 18.25 | 0.94 |
| 01/27 | 613 | 624 | 613 | 614 | -1.29% | 1,700 | 81億2506万 | -3.15% | 18.07 | 0.93 |
| 01/26 | 613 | 622 | 613 | 622 | -0.16% | 5,800 | 82億3092万 | -2.05% | 18.31 | 0.94 |
| 01/25 | 625 | 625 | 623 | 623 | +0.32% | 15,300 | 82億4415万 | -2.04% | 18.34 | 0.94 |
| 01/22 | 618 | 623 | 613 | 621 | -1.11% | 3,100 | 82億1769万 | -2.51% | 18.28 | 0.94 |
| 01/21 | 627 | 628 | 618 | 628 | -0.32% | 18,000 | 83億1032万 | -1.57% | 18.49 | 0.95 |
| 01/20 | 626 | 630 | 605 | 630 | +0.64% | 24,200 | 83億3679万 | -1.25% | 18.55 | 0.95 |
| 01/19 | 617 | 626 | 615 | 626 | -0.16% | 7,100 | 82億8385万 | -2.03% | 18.43 | 0.94 |
| 01/18 | 620 | 629 | 619 | 627 | +0.64% | 14,300 | 82億9709万 | -2.03% | 18.46 | 0.95 |
| 01/15 | 605 | 623 | 605 | 623 | +1.3% | 5,300 | 82億4415万 | -2.81% | 18.34 | 0.94 |
| 01/14 | 619 | 619 | 590 | 615 | -1.6% | 7,700 | 81億3829万 | -4.21% | 18.1 | 0.93 |
| 01/13 | 621 | 625 | 619 | 625 | -0.64% | 1,200 | 82億7062万 | -2.8% | 18.4 | 0.94 |
| 01/12 | 628 | 629 | 620 | 629 | -1.41% | 3,000 | 83億2355万 | -2.48% | 18.52 | 0.95 |
| 01/08 | 629 | 638 | 629 | 638 | -0.16% | 5,800 | 84億4265万 | -1.24% | 18.78 | 0.96 |
| 01/07 | 647 | 647 | 630 | 639 | -1.69% | 13,900 | 84億5588万 | -1.08% | 18.81 | 0.96 |
| 01/06 | 636 | 650 | 634 | 650 | +0.62% | 6,900 | 86億145万 | +0.46% | 19.13 | 0.98 |
| 01/05 | 633 | 646 | 631 | 646 | +0.78% | 18,300 | 85億4851万 | -0.15% | 19.02 | 0.98 |
| 01/04 | 650 | 650 | 641 | 641 | -1.08% | 300 | 84億8235万 | -0.93% | 18.87 | 0.97 |
| 2015 |
| 12/30 | 651 | 651 | 648 | 648 | -0.15% | 1,600 | 85億7498万 | 0% | 19.08 | 0.98 |
| 12/29 | 640 | 649 | 640 | 649 | +1.41% | 900 | 85億8821万 | +0.15% | 19.1 | 0.98 |
| 12/28 | 652 | 652 | 638 | 640 | -2.29% | 1,300 | 84億6912万 | -1.39% | 18.84 | 0.97 |
| 12/25 | 638 | 659 | 629 | 655 | +2.5% | 13,200 | 86億6761万 | +0.92% | 19.28 | 0.99 |
| 12/24 | 630 | 639 | 628 | 639 | +0.16% | 3,100 | 84億5588万 | -1.54% | 18.81 | 0.96 |
| 12/22 | 633 | 638 | 630 | 638 | -0.16% | 2,800 | 84億4265万 | -1.85% | 18.78 | 0.96 |
| 12/21 | 636 | 639 | 636 | 639 | -0.16% | 900 | 84億5588万 | -1.84% | 18.81 | 0.96 |
| 12/18 | 639 | 640 | 637 | 640 | -1.39% | 5,300 | 84億6912万 | -1.69% | 18.84 | 0.97 |
| 12/17 | 638 | 651 | 637 | 649 | +1.41% | 13,700 | 85億8821万 | -0.46% | 19.1 | 0.98 |
| 12/16 | 634 | 640 | 634 | 640 | -0.62% | 10,800 | 84億6912万 | -1.99% | 18.84 | 0.97 |
| 12/15 | 644 | 644 | 636 | 644 | -0.16% | 5,600 | 85億2205万 | -1.53% | 18.96 | 0.97 |
| 12/14 | 640 | 645 | 640 | 645 | -0.15% | 900 | 85億3528万 | -1.53% | 18.99 | 0.97 |
| 12/11 | 640 | 646 | 640 | 646 | -0.15% | 800 | 85億4851万 | -1.37% | 19.02 | 0.98 |
| 12/10 | 647 | 647 | 647 | 647 | -0.15% | 1,300 | 85億6175万 | -1.37% | 19.05 | 0.98 |
| 12/09 | 641 | 648 | 640 | 648 | 0% | 1,500 | 85億7498万 | -1.37% | 19.08 | 0.98 |
| 12/08 | 640 | 648 | 640 | 648 | -0.15% | 500 | 85億7498万 | -1.52% | 19.08 | 0.98 |
| 12/07 | 650 | 650 | 644 | 649 | -0.76% | 700 | 85億8821万 | -1.37% | 19.1 | 0.98 |
| 12/04 | 647 | 654 | 642 | 654 | -0.46% | 2,100 | 86億5438万 | -0.76% | 19.25 | 0.99 |
| 12/03 | 646 | 659 | 636 | 657 | +0.92% | 15,700 | 86億9408万 | -0.3% | 19.34 | 0.99 |
| 12/02 | 646 | 651 | 646 | 651 | 0% | 1,300 | 86億1468万 | -1.21% | 19.16 | 0.98 |
| 12/01 | 653 | 653 | 648 | 651 | -0.46% | 500 | 86億1468万 | -1.36% | 19.16 | 0.98 |
| 11/30 | 650 | 654 | 647 | 654 | 0% | 3,400 | 86億5438万 | -0.91% | 19.25 | 0.99 |
| 11/27 | 651 | 654 | 650 | 654 | -0.3% | 1,300 | 86億5438万 | -0.91% | 19.25 | 0.99 |
| 11/26 | 649 | 669 | 649 | 656 | -0.15% | 15,700 | 86億8084万 | -0.46% | 19.31 | 0.99 |
| 11/25 | 660 | 660 | 657 | 657 | 0% | 1,000 | 86億9408万 | -0.3% | 19.34 | 0.99 |
| 11/24 | 652 | 658 | 652 | 657 | -0.45% | 1,600 | 86億9408万 | -0.3% | 19.34 | 0.99 |
| 11/20 | 653 | 665 | 653 | 660 | +1.07% | 8,100 | 87億3378万 | +0.3% | 19.43 | 1 |
| 11/19 | 649 | 653 | 642 | 653 | -0.31% | 10,500 | 86億4114万 | -0.61% | 19.22 | 0.99 |
| 11/18 | 647 | 655 | 647 | 655 | +0.15% | 6,000 | 86億6761万 | -0.3% | 19.28 | 0.99 |
| 11/17 | 658 | 658 | 649 | 654 | -0.15% | 5,300 | 86億5438万 | -0.3% | 19.25 | 0.99 |
| 11/16 | 648 | 655 | 648 | 655 | -0.46% | 500 | 86億6761万 | -0.15% | 19.28 | 0.99 |
| 11/13 | 658 | 658 | 658 | 658 | 0% | 100 | 87億731万 | +0.46% | 19.37 | 0.99 |
| 11/12 | 660 | 660 | 658 | 658 | -0.75% | 1,200 | 87億731万 | +0.61% | 19.37 | 0.99 |
| 11/11 | 665 | 665 | 655 | 663 | -0.45% | 4,200 | 87億7347万 | +1.38% | 19.52 | 1 |
| 11/10 | 667 | 667 | 650 | 666 | -0.15% | 2,700 | 88億1317万 | +1.99% | 19.61 | 1.01 |
| 11/09 | 660 | 667 | 660 | 667 | -0.3% | 1,300 | 88億2641万 | +2.3% | 19.63 | 1.01 |
| 11/06 | 669 | 669 | 659 | 669 | 0% | 1,400 | 88億5287万 | +2.76% | 19.69 | 1.01 |
| 11/05 | 663 | 669 | 660 | 669 | -0.15% | 2,100 | 88億5287万 | +2.92% | 19.69 | 1.01 |
| 11/04 | 661 | 670 | 655 | 670 | +1.21% | 8,300 | 88億6611万 | +3.24% | 19.72 | 1.01 |
| 11/02 | 662 | 662 | 662 | 662 | 0% | 2,200 | 87億6024万 | +2.16% | 19.49 | 1 |
| 10/30 | 663 | 664 | 655 | 662 | -0.3% | 4,500 | 87億6024万 | +2.32% | 19.49 | 1 |
| 10/29 | 664 | 664 | 655 | 664 | +0.15% | 2,400 | 87億8671万 | +2.63% | 19.55 | 1 |
| 10/28 | 645 | 670 | 645 | 663 | +1.22% | 19,400 | 87億7347万 | +2.63% | 19.52 | 1 |
| 10/27 | 649 | 658 | 649 | 655 | -0.61% | 2,100 | 86億6761万 | +1.39% | 19.28 | 0.99 |
| 10/26 | 649 | 660 | 642 | 659 | +1.07% | 27,900 | 87億2054万 | +2.17% | 19.4 | 0.99 |
| 10/23 | 643 | 652 | 640 | 652 | +0.31% | 5,700 | 86億2791万 | +1.09% | 19.19 | 0.98 |
