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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 453 | 454 | 443 | 443 | -1.99% | 36,000 | 143億8043万 | -5.94% | 8.38 | 0.56 |
| 03/30 | 469 | 469 | 451 | 452 | -4.64% | 84,000 | 146億7258万 | -4.24% | 8.55 | 0.57 |
| 03/29 | 474 | 478 | 465 | 474 | -1.25% | 35,000 | 153億8673万 | +0.21% | 8.97 | 0.6 |
| 03/28 | 475 | 480 | 475 | 480 | +1.05% | 197,000 | 155億8150万 | +1.48% | 9.08 | 0.61 |
| 03/25 | 484 | 484 | 475 | 475 | -1.86% | 36,000 | 154億1919万 | +0.42% | 8.99 | 0.6 |
| 03/24 | 476 | 486 | 474 | 484 | +1.04% | 30,000 | 157億1135万 | +2.54% | 9.16 | 0.61 |
| 03/23 | 479 | 482 | 479 | 479 | 0% | 10,000 | 155億4904万 | +1.7% | 9.06 | 0.6 |
| 03/22 | 484 | 487 | 477 | 479 | +1.48% | 20,000 | 155億4904万 | +1.7% | 9.06 | 0.6 |
| 03/18 | 476 | 478 | 469 | 472 | -0.84% | 32,000 | 153億2181万 | +0.43% | 8.93 | 0.6 |
| 03/17 | 484 | 484 | 473 | 476 | 0% | 11,000 | 154億5165万 | +1.71% | 9.01 | 0.6 |
| 03/16 | 484 | 484 | 473 | 476 | -0.21% | 14,000 | 154億5165万 | +1.93% | 9.01 | 0.6 |
| 03/15 | 483 | 483 | 470 | 477 | -1.24% | 22,000 | 154億8412万 | +2.14% | 9.03 | 0.6 |
| 03/14 | 467 | 487 | 465 | 483 | +4.77% | 51,000 | 156億7888万 | +3.43% | 9.14 | 0.61 |
| 03/11 | 461 | 463 | 460 | 461 | -0.86% | 50,000 | 149億6473万 | -1.28% | 8.72 | 0.58 |
| 03/10 | 467 | 471 | 461 | 465 | 0% | 44,000 | 150億9458万 | -0.64% | 8.8 | 0.59 |
| 03/09 | 470 | 473 | 465 | 465 | -2.52% | 27,000 | 150億9458万 | -0.85% | 8.8 | 0.59 |
| 03/08 | 477 | 478 | 475 | 477 | 0% | 23,000 | 154億8412万 | +1.27% | 9.03 | 0.6 |
| 03/07 | 469 | 489 | 469 | 477 | +1.71% | 56,000 | 154億8412万 | +1.06% | 9.03 | 0.6 |
| 03/04 | 473 | 473 | 466 | 469 | -0.42% | 80,000 | 152億2442万 | -0.64% | 8.88 | 0.59 |
| 03/03 | 471 | 472 | 469 | 471 | -0.42% | 58,000 | 152億8935万 | -0.21% | 8.91 | 0.59 |
| 03/02 | 470 | 477 | 470 | 473 | +2.16% | 45,000 | 153億5427万 | 0% | 8.95 | 0.6 |
| 03/01 | 465 | 467 | 461 | 463 | +0.43% | 22,000 | 150億2965万 | -2.11% | 8.76 | 0.58 |
| 02/29 | 470 | 473 | 460 | 461 | -2.12% | 62,000 | 149億6473万 | -2.74% | 8.72 | 0.58 |
| 02/26 | 468 | 474 | 467 | 471 | +0.64% | 8,000 | 152億8935万 | -0.84% | 8.91 | 0.59 |
| 02/25 | 470 | 477 | 468 | 468 | +0.21% | 67,000 | 151億9196万 | -1.27% | 8.86 | 0.59 |
| 02/24 | 465 | 472 | 465 | 467 | -1.06% | 30,000 | 151億5950万 | -1.68% | 8.84 | 0.59 |
| 02/23 | 477 | 479 | 470 | 472 | -1.05% | 30,000 | 153億2181万 | -0.84% | 8.93 | 0.6 |
| 02/22 | 472 | 484 | 472 | 477 | -0.63% | 61,000 | 154億8412万 | 0% | 9.03 | 0.6 |
| 02/19 | 473 | 483 | 473 | 480 | +2.78% | 24,000 | 155億8150万 | +0.42% | 9.08 | 0.61 |
| 02/18 | 466 | 473 | 465 | 467 | +1.3% | 16,000 | 151億5950万 | -2.51% | 8.84 | 0.59 |
| 02/17 | 460 | 468 | 457 | 461 | -0.22% | 31,000 | 149億6473万 | -4.16% | 8.72 | 0.58 |
| 02/16 | 454 | 472 | 454 | 462 | +0.87% | 29,000 | 149億9719万 | -4.35% | 8.74 | 0.58 |
| 02/15 | 450 | 463 | 442 | 458 | +6.51% | 46,000 | 148億6735万 | -5.76% | 8.67 | 0.58 |
| 02/12 | 445 | 445 | 430 | 430 | -4.87% | 67,000 | 139億5843万 | -12.24% | 8.14 | 0.54 |
| 02/10 | 475 | 477 | 452 | 452 | -3.42% | 64,000 | 146億7258万 | -8.5% | 8.55 | 0.57 |
| 02/09 | 470 | 470 | 460 | 468 | -2.7% | 40,000 | 151億9196万 | -6.02% | 8.86 | 0.59 |
| 02/08 | 481 | 485 | 472 | 481 | -0.82% | 41,000 | 156億1396万 | -4.18% | 9.1 | 0.61 |
| 02/05 | 482 | 486 | 482 | 485 | -0.61% | 16,000 | 157億4381万 | -3.96% | 9.18 | 0.61 |
| 02/04 | 488 | 488 | 486 | 488 | 0% | 34,000 | 158億4119万 | -3.75% | 9.23 | 0.62 |
| 02/03 | 499 | 499 | 488 | 488 | -2.59% | 39,000 | 158億4119万 | -4.31% | 9.23 | 0.62 |
| 02/02 | 502 | 510 | 500 | 501 | -0.2% | 26,000 | 162億6319万 | -2.15% | 9.48 | 0.63 |
| 02/01 | 499 | 503 | 489 | 502 | +2.24% | 45,000 | 162億9565万 | -2.33% | 9.5 | 0.63 |
| 01/29 | 481 | 498 | 481 | 491 | +3.37% | 89,000 | 159億3858万 | -4.84% | 9.29 | 0.62 |
| 01/28 | 484 | 484 | 475 | 475 | -2.06% | 41,000 | 154億1919万 | -8.65% | 8.99 | 0.6 |
| 01/27 | 488 | 490 | 478 | 485 | +1.04% | 40,000 | 157億4381万 | -7.27% | 9.18 | 0.61 |
| 01/26 | 480 | 484 | 480 | 480 | -0.62% | 26,000 | 155億8150万 | -8.92% | 9.08 | 0.61 |
| 01/25 | 483 | 487 | 479 | 483 | +0.63% | 23,000 | 156億7888万 | -9.04% | 9.14 | 0.61 |
| 01/22 | 456 | 481 | 456 | 480 | +5.96% | 33,000 | 155億8150万 | -10.11% | 9.08 | 0.61 |
| 01/21 | 480 | 489 | 453 | 453 | -5.63% | 60,000 | 147億504万 | -15.8% | 8.57 | 0.57 |
| 01/20 | 497 | 497 | 478 | 480 | -2.64% | 16,000 | 155億8150万 | -11.76% | 9.08 | 0.61 |
| 01/19 | 498 | 498 | 493 | 493 | -1.6% | 12,000 | 160億350万 | -10.04% | 9.33 | 0.62 |
| 01/18 | 507 | 508 | 498 | 501 | -1.76% | 19,000 | 162億6319万 | -9.4% | 9.48 | 0.63 |
| 01/15 | 509 | 513 | 509 | 510 | 0% | 6,000 | 165億5534万 | -8.27% | 9.65 | 0.64 |
| 01/14 | 508 | 514 | 501 | 510 | -1.54% | 37,000 | 165億5534万 | -8.93% | 9.65 | 0.64 |
| 01/13 | 507 | 523 | 506 | 518 | +1.37% | 19,000 | 168億1504万 | -7.99% | 9.8 | 0.65 |
| 01/12 | 530 | 530 | 489 | 511 | -4.31% | 64,000 | 165億8781万 | -9.56% | 9.67 | 0.64 |
| 01/08 | 542 | 552 | 534 | 534 | -0.93% | 31,000 | 173億3442万 | -5.99% | 10.11 | 0.67 |
| 01/07 | 545 | 546 | 539 | 539 | -1.1% | 15,000 | 174億9673万 | -5.44% | 10.2 | 0.68 |
| 01/06 | 544 | 545 | 535 | 545 | -0.91% | 28,000 | 176億9150万 | -4.72% | 10.31 | 0.69 |
| 01/05 | 561 | 561 | 538 | 550 | -1.08% | 42,000 | 178億5380万 | -4.01% | 10.41 | 0.69 |
| 01/04 | 560 | 560 | 550 | 556 | -1.24% | 18,000 | 180億4857万 | -3.3% | 10.52 | 0.7 |
| 2015 |
| 12/30 | 555 | 571 | 552 | 563 | +3.3% | 22,000 | 182億7580万 | -2.26% | 11.24 | 0.75 |
| 12/29 | 548 | 555 | 545 | 545 | -1.8% | 26,000 | 176億9150万 | -5.55% | 10.88 | 0.73 |
| 12/28 | 536 | 557 | 536 | 555 | +3.54% | 28,000 | 180億1611万 | -4.15% | 11.08 | 0.74 |
| 12/25 | 555 | 555 | 536 | 536 | -2.9% | 46,000 | 173億9934万 | -7.43% | 10.7 | 0.71 |
| 12/24 | 567 | 569 | 550 | 552 | -2.65% | 75,000 | 179億1873万 | -4.99% | 11.02 | 0.73 |
| 12/22 | 569 | 569 | 563 | 567 | -0.35% | 62,000 | 184億565万 | -2.58% | 11.32 | 0.75 |
| 12/21 | 566 | 570 | 561 | 569 | -0.35% | 29,000 | 184億7057万 | -2.23% | 11.36 | 0.76 |
| 12/18 | 577 | 580 | 566 | 571 | -1.04% | 65,000 | 185億3549万 | -1.89% | 11.4 | 0.76 |
| 12/17 | 572 | 582 | 570 | 577 | +0.35% | 84,000 | 187億3026万 | -0.86% | 11.52 | 0.77 |
| 12/16 | 568 | 575 | 565 | 575 | +0.52% | 85,000 | 186億6534万 | -1.03% | 11.48 | 0.77 |
| 12/15 | 575 | 576 | 572 | 572 | -0.52% | 22,000 | 185億6795万 | -1.55% | 11.42 | 0.76 |
| 12/14 | 590 | 590 | 573 | 575 | -3.52% | 42,000 | 186億6534万 | -0.86% | 11.48 | 0.77 |
| 12/11 | 596 | 597 | 594 | 596 | +0.68% | 56,000 | 193億4703万 | +2.94% | 11.9 | 0.79 |
| 12/10 | 596 | 596 | 590 | 592 | -0.84% | 47,000 | 192億1718万 | +2.78% | 11.82 | 0.79 |
| 12/09 | 595 | 597 | 592 | 597 | +0.51% | 49,000 | 193億7949万 | +4.01% | 11.92 | 0.79 |
| 12/08 | 593 | 594 | 588 | 594 | +0.17% | 42,000 | 192億8211万 | +4.03% | 11.86 | 0.79 |
| 12/07 | 595 | 595 | 591 | 593 | +1.37% | 33,000 | 192億4965万 | +4.4% | 11.84 | 0.79 |
| 12/04 | 583 | 586 | 578 | 585 | 0% | 36,000 | 189億8995万 | +3.36% | 11.68 | 0.78 |
| 12/03 | 582 | 585 | 577 | 585 | +0.17% | 22,000 | 189億8995万 | +3.72% | 11.68 | 0.78 |
| 12/02 | 581 | 585 | 576 | 584 | +1.04% | 33,000 | 189億5749万 | +4.1% | 11.66 | 0.78 |
| 12/01 | 573 | 578 | 573 | 578 | +0.35% | 34,000 | 187億6272万 | +3.4% | 11.54 | 0.77 |
| 11/30 | 587 | 587 | 575 | 576 | -1.87% | 22,000 | 186億9780万 | +3.6% | 11.5 | 0.77 |
| 11/27 | 590 | 590 | 582 | 587 | -0.51% | 25,000 | 190億5488万 | +5.96% | 11.72 | 0.78 |
| 11/26 | 596 | 596 | 586 | 590 | -0.51% | 63,000 | 191億5226万 | +7.08% | 11.78 | 0.79 |
| 11/25 | 596 | 599 | 591 | 593 | +0.17% | 35,000 | 192億4965万 | +8.21% | 11.84 | 0.79 |
| 11/24 | 579 | 593 | 579 | 592 | +2.6% | 55,000 | 192億1718万 | +8.62% | 11.82 | 0.79 |
| 11/20 | 580 | 582 | 575 | 577 | +0.52% | 51,000 | 187億3026万 | +6.46% | 11.52 | 0.77 |
| 11/19 | 579 | 579 | 573 | 574 | +0.35% | 22,000 | 186億3288万 | +6.3% | 11.46 | 0.76 |
| 11/18 | 576 | 576 | 571 | 572 | 0% | 7,000 | 185億6795万 | +6.32% | 11.42 | 0.76 |
| 11/17 | 574 | 576 | 571 | 572 | +0.35% | 33,000 | 185億6795万 | +6.92% | 11.42 | 0.76 |
| 11/16 | 570 | 571 | 567 | 570 | -0.18% | 31,000 | 185億303万 | +6.94% | 11.38 | 0.76 |
| 11/13 | 563 | 571 | 560 | 571 | -0.35% | 27,000 | 185億3549万 | +7.74% | 11.4 | 0.76 |
| 11/12 | 564 | 573 | 564 | 573 | +1.6% | 44,000 | 186億42万 | +8.73% | 11.44 | 0.76 |
| 11/11 | 556 | 565 | 556 | 564 | +1.26% | 28,000 | 183億826万 | +7.63% | 11.26 | 0.75 |
| 11/10 | 556 | 558 | 555 | 557 | -0.36% | 25,000 | 180億8103万 | +6.91% | 11.12 | 0.74 |
| 11/09 | 540 | 559 | 538 | 559 | +4.68% | 52,000 | 181億4596万 | +7.92% | 11.16 | 0.74 |
| 11/06 | 531 | 535 | 529 | 534 | +0.38% | 37,000 | 173億3442万 | +3.69% | 10.66 | 0.71 |
| 11/05 | 526 | 539 | 526 | 532 | +0.38% | 38,000 | 172億6950万 | +3.7% | 10.62 | 0.71 |
| 11/04 | 528 | 534 | 527 | 530 | +0.38% | 27,000 | 172億457万 | +3.72% | 10.58 | 0.71 |
