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 | 2,207 | 2,234 | 2,161 | 2,162 | -1.5% | 4,741,800 | 2兆545億 | -0.05% | 13.41 | 0.76 |
03/30 | 2,247 | 2,253 | 2,187 | 2,195 | -2.79% | 3,158,900 | 2兆859億 | +1.95% | 13.62 | 0.78 |
03/29 | 2,226 | 2,268 | 2,224 | 2,258 | +0.31% | 2,524,400 | 2兆1458億 | +5.37% | 14.01 | 0.8 |
03/28 | 2,191 | 2,251 | 2,188 | 2,251 | +3.16% | 2,890,300 | 2兆1391億 | +5.78% | 13.97 | 0.8 |
03/25 | 2,156 | 2,187 | 2,133 | 2,182 | +1.39% | 2,651,900 | 2兆736億 | +3.17% | 13.54 | 0.77 |
03/24 | 2,190 | 2,205 | 2,148 | 2,152 | -2.67% | 3,318,300 | 2兆450億 | +2.14% | 13.35 | 0.76 |
03/23 | 2,227 | 2,258 | 2,206 | 2,211 | +0.41% | 3,211,500 | 2兆1011億 | +5.39% | 13.72 | 0.78 |
03/22 | 2,209 | 2,232 | 2,148 | 2,202 | +0.32% | 4,874,100 | 2兆926億 | +5.46% | 13.66 | 0.78 |
03/18 | 2,181 | 2,218 | 2,165 | 2,195 | +0.09% | 4,264,600 | 2兆859億 | +5.68% | 13.62 | 0.78 |
03/17 | 2,222 | 2,266 | 2,171 | 2,193 | +0.5% | 4,239,100 | 2兆840億 | +6.4% | 13.61 | 0.78 |
03/16 | 2,180 | 2,215 | 2,156 | 2,182 | -2.63% | 4,981,300 | 2兆736億 | +6.49% | 13.54 | 0.77 |
03/15 | 2,274 | 2,305 | 2,225 | 2,241 | -2.69% | 6,324,700 | 2兆1296億 | +9.85% | 13.9 | 0.79 |
03/14 | 2,289 | 2,308 | 2,266 | 2,303 | +2.4% | 4,055,900 | 2兆1885億 | +13.28% | 14.29 | 0.81 |
03/11 | 2,185 | 2,263 | 2,165 | 2,249 | +2.93% | 7,230,400 | 2兆1372億 | +11.01% | 13.95 | 0.79 |
03/10 | 2,176 | 2,189 | 2,124 | 2,185 | +1.91% | 5,245,800 | 2兆764億 | +8.28% | 13.56 | 0.77 |
03/09 | 2,130 | 2,149 | 2,083 | 2,144 | -2.23% | 5,170,800 | 2兆374億 | +6.67% | 13.3 | 0.76 |
03/08 | 2,195 | 2,271 | 2,163 | 2,193 | -0.05% | 6,648,900 | 2兆840億 | +9.05% | 13.61 | 0.78 |
03/07 | 2,194 | 2,224 | 2,188 | 2,194 | -0.68% | 4,334,100 | 2兆850億 | +8.78% | 13.61 | 0.78 |
03/04 | 2,151 | 2,221 | 2,135 | 2,209 | +0.78% | 5,166,500 | 2兆992億 | +9.63% | 13.71 | 0.78 |
03/03 | 2,131 | 2,212 | 2,130 | 2,192 | +4.68% | 5,764,900 | 2兆831億 | +9.16% | 13.6 | 0.77 |
03/02 | 2,050 | 2,097 | 2,024 | 2,094 | +6.73% | 5,301,900 | 1兆9899億 | +4.44% | 12.99 | 0.74 |
03/01 | 1,973 | 1,984 | 1,935 | 1,962 | +0.62% | 3,505,800 | 1兆8645億 | -2.14% | 12.17 | 0.69 |
02/29 | 2,030 | 2,042 | 1,950 | 1,950 | -2.65% | 5,846,900 | 1兆8531億 | -3.18% | 12.1 | 0.69 |
02/26 | 2,001 | 2,042 | 1,998 | 2,003 | +1.68% | 4,432,400 | 1兆9034億 | -0.89% | 12.43 | 0.71 |
02/25 | 1,930 | 2,000 | 1,930 | 1,970 | +2.93% | 4,928,700 | 1兆8721億 | -2.48% | 12.22 | 0.7 |
02/24 | 1,881 | 1,925 | 1,854 | 1,914 | -1.8% | 5,384,700 | 1兆8189億 | -5.43% | 11.88 | 0.68 |
02/23 | 1,914 | 1,978 | 1,906 | 1,949 | +4% | 6,814,400 | 1兆8521億 | -4.18% | 12.09 | 0.69 |
02/22 | 1,869 | 1,906 | 1,843 | 1,874 | -2.9% | 5,285,200 | 1兆7809億 | -8.14% | 11.63 | 0.66 |
02/19 | 1,988 | 1,988 | 1,890 | 1,930 | -3.21% | 5,281,100 | 1兆8341億 | -5.9% | 11.97 | 0.68 |
02/18 | 2,000 | 2,016 | 1,975 | 1,994 | +4.62% | 5,180,700 | 1兆8949億 | -3.16% | 12.37 | 0.7 |
02/17 | 1,954 | 1,982 | 1,872 | 1,906 | -3.35% | 5,970,500 | 1兆8113億 | -7.79% | 11.83 | 0.67 |
02/16 | 1,911 | 1,997 | 1,879 | 1,972 | +2.39% | 6,033,200 | 1兆8740億 | -5.06% | 12.24 | 0.7 |
02/15 | 1,865 | 1,946 | 1,831 | 1,926 | +7.9% | 5,205,300 | 1兆8303億 | -7.76% | 11.95 | 0.68 |
02/12 | 1,799 | 1,839 | 1,774 | 1,785 | -5.71% | 9,507,200 | 1兆6963億 | -15% | 11.08 | 0.63 |
02/10 | 1,952 | 1,960 | 1,863 | 1,893 | -3.27% | 4,800,100 | 1兆7989億 | -10.79% | 11.75 | 0.67 |
02/09 | 1,980 | 1,998 | 1,941 | 1,957 | -6.23% | 5,028,200 | 1兆8597億 | -8.59% | 12.14 | 0.69 |
02/08 | 2,043 | 2,099 | 2,026 | 2,087 | -1.18% | 3,688,200 | 1兆9833億 | -3.33% | 12.95 | 0.74 |
02/05 | 2,012 | 2,116 | 2,006 | 2,112 | +2.87% | 5,840,500 | 2兆70億 | -2.76% | 13.1 | 0.75 |
02/04 | 1,991 | 2,075 | 1,991 | 2,053 | +2.96% | 5,976,800 | 1兆9510億 | -6.04% | 12.74 | 0.73 |
02/03 | 2,077 | 2,093 | 1,978 | 1,994 | -7.9% | 7,855,900 | 1兆8949億 | -9.4% | 12.37 | 0.7 |
02/02 | 2,301 | 2,305 | 2,145 | 2,165 | -7.75% | 9,075,100 | 2兆574億 | -2.35% | 13.43 | 0.77 |
02/01 | 2,201 | 2,360 | 2,155 | 2,347 | +10.4% | 10,489,400 | 2兆2304億 | +5.34% | 14.56 | 0.83 |
01/29 | 2,060 | 2,139 | 2,043 | 2,126 | +3.86% | 6,738,900 | 2兆203億 | -4.71% | 13.19 | 0.75 |
01/28 | 2,105 | 2,118 | 2,046 | 2,047 | -3.63% | 4,444,600 | 1兆9453億 | -8.66% | 12.7 | 0.72 |
01/27 | 2,134 | 2,153 | 2,088 | 2,124 | +1.29% | 4,746,800 | 2兆184億 | -5.73% | 13.18 | 0.75 |
01/26 | 2,130 | 2,130 | 2,087 | 2,097 | -3.41% | 3,457,200 | 1兆9928億 | -7.34% | 13.01 | 0.74 |
01/25 | 2,166 | 2,209 | 2,127 | 2,171 | +2.02% | 3,746,000 | 2兆631億 | -4.49% | 13.47 | 0.77 |
01/22 | 2,078 | 2,133 | 2,050 | 2,128 | +7.04% | 4,647,000 | 2兆222億 | -6.58% | 13.2 | 0.75 |
01/21 | 2,054 | 2,109 | 1,988 | 1,988 | -3.26% | 4,256,000 | 1兆8892億 | -13.07% | 12.33 | 0.7 |
01/20 | 2,177 | 2,191 | 2,053 | 2,055 | -5.12% | 4,344,300 | 1兆9529億 | -10.81% | 12.75 | 0.73 |
01/19 | 2,091 | 2,168 | 2,086 | 2,166 | +3.14% | 4,489,700 | 2兆583億 | -6.52% | 13.44 | 0.77 |
01/18 | 2,092 | 2,110 | 2,066 | 2,100 | -2.19% | 3,727,500 | 1兆9956億 | -9.72% | 13.03 | 0.74 |
01/15 | 2,171 | 2,196 | 2,133 | 2,147 | +0.14% | 4,272,600 | 2兆403億 | -8.21% | 13.32 | 0.76 |
01/14 | 2,125 | 2,152 | 2,075 | 2,144 | -2.28% | 4,778,500 | 2兆374億 | -8.88% | 13.3 | 0.76 |
01/13 | 2,196 | 2,207 | 2,168 | 2,194 | +2.14% | 3,313,900 | 2兆850億 | -7.31% | 13.61 | 0.78 |
01/12 | 2,200 | 2,236 | 2,146 | 2,148 | -3.94% | 4,380,300 | 2兆412億 | -9.79% | 13.33 | 0.76 |
01/08 | 2,219 | 2,283 | 2,201 | 2,236 | 0% | 5,208,800 | 2兆1249億 | -6.76% | 13.87 | 0.79 |
01/07 | 2,309 | 2,338 | 2,231 | 2,236 | -3.83% | 4,301,400 | 2兆1249億 | -7.22% | 13.87 | 0.79 |
01/06 | 2,401 | 2,409 | 2,313 | 2,325 | -2.52% | 3,754,000 | 2兆2094億 | -3.89% | 14.43 | 0.82 |
01/05 | 2,398 | 2,428 | 2,370 | 2,385 | -0.79% | 3,310,800 | 2兆2665億 | -1.69% | 14.8 | 0.84 |
01/04 | 2,417 | 2,479 | 2,399 | 2,404 | -0.5% | 4,442,000 | 2兆2845億 | -1.11% | 14.92 | 0.85 |
2015 |
12/30 | 2,449 | 2,485 | 2,409 | 2,416 | -0.86% | 3,238,000 | 2兆2959億 | -0.74% | 15.33 | 0.87 |
12/29 | 2,429 | 2,443 | 2,386 | 2,437 | -0.33% | 2,585,100 | 2兆3159億 | +0.04% | 15.46 | 0.88 |
12/28 | 2,385 | 2,458 | 2,364 | 2,445 | +2.6% | 2,994,500 | 2兆3235億 | +0.29% | 15.51 | 0.88 |
12/25 | 2,424 | 2,448 | 2,375 | 2,383 | -2.81% | 3,539,500 | 2兆2646億 | -2.3% | 15.12 | 0.86 |
12/24 | 2,450 | 2,508 | 2,436 | 2,452 | +1.74% | 4,762,700 | 2兆3301億 | +0.41% | 15.56 | 0.89 |
12/22 | 2,362 | 2,418 | 2,357 | 2,410 | +0.96% | 2,945,800 | 2兆2902億 | -1.35% | 15.29 | 0.87 |
12/21 | 2,343 | 2,403 | 2,326 | 2,387 | +1.23% | 4,498,200 | 2兆2684億 | -2.21% | 15.14 | 0.86 |
12/18 | 2,370 | 2,469 | 2,351 | 2,358 | +0.13% | 8,149,900 | 2兆2408億 | -3.44% | 14.96 | 0.85 |
12/17 | 2,408 | 2,415 | 2,352 | 2,355 | -0.17% | 3,538,100 | 2兆2380億 | -3.64% | 14.94 | 0.85 |
12/16 | 2,350 | 2,395 | 2,337 | 2,359 | +2.61% | 3,879,800 | 2兆2418億 | -3.64% | 14.97 | 0.85 |
12/15 | 2,332 | 2,339 | 2,293 | 2,299 | -1.92% | 4,384,300 | 2兆1847億 | -6.28% | 14.59 | 0.83 |
12/14 | 2,316 | 2,349 | 2,304 | 2,344 | -2.66% | 4,159,200 | 2兆2275億 | -4.72% | 14.87 | 0.85 |
12/11 | 2,380 | 2,418 | 2,370 | 2,408 | +1.39% | 4,571,500 | 2兆2883億 | -2.27% | 15.28 | 0.87 |
12/10 | 2,380 | 2,407 | 2,368 | 2,375 | -1.33% | 3,760,800 | 2兆2570億 | -3.69% | 15.07 | 0.86 |
12/09 | 2,388 | 2,422 | 2,380 | 2,407 | -0.99% | 4,215,400 | 2兆2874億 | -2.47% | 15.27 | 0.87 |
12/08 | 2,500 | 2,525 | 2,426 | 2,431 | -2.6% | 4,292,900 | 2兆3102億 | -1.38% | 15.42 | 0.88 |
12/07 | 2,510 | 2,529 | 2,493 | 2,496 | +0.4% | 2,334,700 | 2兆3720億 | +1.18% | 15.84 | 0.9 |
12/04 | 2,501 | 2,516 | 2,467 | 2,486 | -2.59% | 4,426,000 | 2兆3624億 | +0.85% | 15.77 | 0.9 |
12/03 | 2,531 | 2,555 | 2,522 | 2,552 | 0% | 2,757,700 | 2兆4252億 | +3.53% | 16.19 | 0.92 |
12/02 | 2,575 | 2,600 | 2,547 | 2,552 | +0.28% | 4,008,100 | 2兆4252億 | +3.61% | 16.19 | 0.92 |
12/01 | 2,500 | 2,545 | 2,492 | 2,545 | +2.91% | 4,921,600 | 2兆4185億 | +3.33% | 16.15 | 0.92 |
11/30 | 2,481 | 2,485 | 2,414 | 2,473 | -1% | 5,789,900 | 2兆3501億 | +0.37% | 15.69 | 0.89 |
11/27 | 2,513 | 2,540 | 2,493 | 2,498 | -0.04% | 2,893,100 | 2兆3739億 | +1.3% | 15.85 | 0.9 |
11/26 | 2,490 | 2,507 | 2,481 | 2,499 | +0.6% | 2,582,900 | 2兆3748億 | +1.3% | 15.85 | 0.9 |
11/25 | 2,444 | 2,499 | 2,444 | 2,484 | +0.77% | 2,936,300 | 2兆3605億 | +0.85% | 15.76 | 0.9 |
11/24 | 2,458 | 2,523 | 2,445 | 2,465 | -0.72% | 3,794,100 | 2兆3425億 | +0.24% | 15.64 | 0.89 |
11/20 | 2,484 | 2,489 | 2,461 | 2,483 | -0.12% | 3,413,100 | 2兆3596億 | +1.02% | 15.75 | 0.9 |
11/19 | 2,485 | 2,538 | 2,462 | 2,486 | +1.26% | 5,079,800 | 2兆3624億 | +1.26% | 15.77 | 0.9 |
11/18 | 2,470 | 2,470 | 2,422 | 2,455 | -0.2% | 3,489,000 | 2兆3330億 | +0.16% | 15.58 | 0.89 |
11/17 | 2,416 | 2,474 | 2,407 | 2,460 | +3.49% | 5,220,200 | 2兆3377億 | +0.29% | 15.61 | 0.89 |
11/16 | 2,350 | 2,394 | 2,336 | 2,377 | -0.96% | 2,471,700 | 2兆2589億 | -3.22% | 15.08 | 0.86 |
11/13 | 2,390 | 2,408 | 2,365 | 2,400 | -0.62% | 3,222,100 | 2兆2807億 | -2.36% | 15.23 | 0.87 |
11/12 | 2,422 | 2,439 | 2,384 | 2,415 | -1.07% | 4,170,100 | 2兆2950億 | -1.75% | 15.32 | 0.87 |
11/11 | 2,461 | 2,484 | 2,437 | 2,441 | -1.85% | 3,125,600 | 2兆3197億 | -0.61% | 15.49 | 0.88 |
11/10 | 2,465 | 2,491 | 2,435 | 2,487 | +0.08% | 2,795,300 | 2兆3634億 | +1.59% | 15.78 | 0.9 |
11/09 | 2,459 | 2,490 | 2,441 | 2,485 | +1.68% | 3,707,500 | 2兆3615億 | +1.93% | 15.77 | 0.9 |
11/06 | 2,469 | 2,485 | 2,440 | 2,444 | -0.24% | 3,185,100 | 2兆3225億 | +0.62% | 15.51 | 0.88 |
11/05 | 2,403 | 2,472 | 2,403 | 2,450 | +0.82% | 3,453,900 | 2兆3282億 | +1.32% | 15.54 | 0.89 |
11/04 | 2,375 | 2,458 | 2,370 | 2,430 | +4.07% | 7,199,800 | 2兆3092億 | +1.04% | 15.42 | 0.88 |